KissMeData/288490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210600	2129955	59	59	59	59	4660
3	20241018	210500	2129955	59	59	59	59	0
4	20241018	210400	2129955	59	59	59	59	0
5	20241018	210300	2129955	59	59	59	59	0
6	20241018	210200	2129955	59	59	59	59	0
7	20241018	210100	2129955	59	59	59	59	0
8	20241018	210000	2129955	59	59	59	59	0
9	20241018	205900	2129955	59	59	59	59	0
10	20241018	205800	2129955	59	59	59	59	0
11	20241018	205700	2129955	59	59	59	59	0
12	20241018	205600	2129955	59	59	59	59	0
13	20241018	205500	2129955	59	59	59	59	0
14	20241018	205400	2129955	59	59	59	59	0
15	20241018	205300	2129955	59	59	59	59	0
16	20241018	205200	2129955	59	59	59	59	0
17	20241018	205100	2129955	59	59	59	59	0
18	20241018	205000	2129955	59	59	59	59	0
19	20241018	204900	2129955	59	59	59	59	0
20	20241018	204800	2129955	59	59	59	59	0
21	20241018	204700	2129955	59	59	59	59	0
22	20241018	204600	2129955	59	59	59	59	0
23	20241018	204500	2129955	59	59	59	59	0
24	20241018	204400	2129955	59	59	59	59	0
25	20241018	204300	2129955	59	59	59	59	0
26	20241018	204200	2129955	59	59	59	59	0
27	20241018	204100	2129955	59	59	59	59	0
28	20241018	204000	2129955	59	59	59	59	0
29	20241018	203900	2129955	59	59	59	59	0
30	20241018	203800	2129955	59	59	59	59	0
31	20241018	203700	2129955	59	59	59	59	0
32	20241018	203600	2129955	59	59	59	59	4660
33	20241018	203500	2129955	59	59	59	59	0
34	20241018	203400	2129955	59	59	59	59	0
35	20241018	203300	2129955	59	59	59	59	0
36	20241018	203200	2129955	59	59	59	59	0
37	20241018	203100	2129955	59	59	59	59	0
38	20241018	203000	2129955	59	59	59	59	0
39	20241018	202900	2129955	59	59	59	59	0
40	20241018	202800	2129955	59	59	59	59	0
41	20241018	202700	2129955	59	59	59	59	0
42	20241018	202600	2129955	59	59	59	59	0
43	20241018	202500	2129955	59	59	59	59	0
44	20241018	202400	2129955	59	59	59	59	0
45	20241018	202300	2129955	59	59	59	59	0
46	20241018	202200	2129955	59	59	59	59	0
47	20241018	202100	2129955	59	59	59	59	0
48	20241018	202000	2129955	59	59	59	59	0
49	20241018	201900	2129955	59	59	59	59	0
50	20241018	201800	2129955	59	59	59	59	0
51	20241018	201700	2129955	59	59	59	59	0
52	20241018	201600	2129955	59	59	59	59	0
53	20241018	201500	2129955	59	59	59	59	0
54	20241018	201400	2129955	59	59	59	59	0
55	20241018	201300	2129955	59	59	59	59	0
56	20241018	201200	2129955	59	59	59	59	0
57	20241018	201100	2129955	59	59	59	59	0
58	20241018	201000	2129955	59	59	59	59	0
59	20241018	200900	2129955	59	59	59	59	0
60	20241018	200800	2129955	59	59	59	59	0
61	20241018	200700	2129955	59	59	59	59	0
62	20241018	200600	2129955	59	59	59	59	4660
63	20241018	200500	2129955	59	59	59	59	0
64	20241018	200400	2129955	59	59	59	59	0
65	20241018	200300	2129955	59	59	59	59	0
66	20241018	200200	2129955	59	59	59	59	0
67	20241018	200100	2129955	59	59	59	59	0
68	20241018	200000	2129955	59	59	59	59	0
69	20241018	195900	2129955	59	59	59	59	0
70	20241018	195800	2129955	59	59	59	59	0
71	20241018	195700	2129955	59	59	59	59	0
72	20241018	195600	2129955	59	59	59	59	0
73	20241018	195500	2129955	59	59	59	59	0
74	20241018	195400	2129955	59	59	59	59	0
75	20241018	195300	2129955	59	59	59	59	0
76	20241018	195200	2129955	59	59	59	59	0
77	20241018	195100	2129955	59	59	59	59	0
78	20241018	195000	2129955	59	59	59	59	0
79	20241018	194900	2129955	59	59	59	59	0
80	20241018	194800	2129955	59	59	59	59	0
81	20241018	194700	2129955	59	59	59	59	0
82	20241018	194600	2129955	59	59	59	59	0
83	20241018	194500	2129955	59	59	59	59	0
84	20241018	194400	2129955	59	59	59	59	0
85	20241018	194300	2129955	59	59	59	59	0
86	20241018	194200	2129955	59	59	59	59	0
87	20241018	194100	2129955	59	59	59	59	0
88	20241018	194000	2129955	59	59	59	59	0
89	20241018	193900	2129955	59	59	59	59	0
90	20241018	193800	2129955	59	59	59	59	0
91	20241018	193700	2129955	59	59	59	59	0
92	20241018	193600	2129955	59	59	59	59	4660
93	20241018	193500	2129955	59	59	59	59	0
94	20241018	193400	2129955	59	59	59	59	0
95	20241018	193300	2129955	59	59	59	59	0
96	20241018	193200	2129955	59	59	59	59	0
97	20241018	193100	2129955	59	59	59	59	0
98	20241018	193000	2129955	59	59	59	59	0
99	20241018	192900	2129955	59	59	59	59	0
100	20241018	192800	2129955	59	59	59	59	0
101	20241018	192700	2129955	59	59	59	59	0
102	20241018	192600	2129955	59	59	59	59	0
103	20241018	192500	2129955	59	59	59	59	0
104	20241018	192400	2129955	59	59	59	59	0
105	20241018	192300	2129955	59	59	59	59	0
106	20241018	192200	2129955	59	59	59	59	0
107	20241018	192100	2129955	59	59	59	59	0
108	20241018	192000	2129955	59	59	59	59	0
109	20241018	191900	2129955	59	59	59	59	0
110	20241018	191800	2129955	59	59	59	59	0
111	20241018	191700	2129955	59	59	59	59	0
112	20241018	191600	2129955	59	59	59	59	0
113	20241018	191500	2129955	59	59	59	59	0
114	20241018	191400	2129955	59	59	59	59	0
115	20241018	191300	2129955	59	59	59	59	0
116	20241018	191200	2129955	59	59	59	59	0
117	20241018	191100	2129955	59	59	59	59	0
118	20241018	191000	2129955	59	59	59	59	0
119	20241018	190900	2129955	59	59	59	59	0
120	20241018	190800	2129955	59	59	59	59	0
121	20241018	190700	2129955	59	59	59	59	0
122	20241018	190600	2129955	59	59	59	59	4660
123	20241018	190500	2129955	59	59	59	59	0
124	20241018	190400	2129955	59	59	59	59	0
125	20241018	190300	2129955	59	59	59	59	0
126	20241018	190200	2129955	59	59	59	59	0
127	20241018	190100	2129955	59	59	59	59	0
128	20241018	190000	2129955	59	59	59	59	0
129	20241018	185900	2129955	59	59	59	59	0
130	20241018	185800	2129955	59	59	59	59	0
131	20241018	185700	2129955	59	59	59	59	0
132	20241018	185600	2129955	59	59	59	59	0
133	20241018	185500	2129955	59	59	59	59	0
134	20241018	185400	2129955	59	59	59	59	0
135	20241018	185300	2129955	59	59	59	59	0
136	20241018	185200	2129955	59	59	59	59	0
137	20241018	185100	2129955	59	59	59	59	0
138	20241018	185000	2129955	59	59	59	59	0
139	20241018	184900	2129955	59	59	59	59	0
140	20241018	184800	2129955	59	59	59	59	0
141	20241018	184700	2129955	59	59	59	59	0
142	20241018	184600	2129955	59	59	59	59	0
143	20241018	184500	2129955	59	59	59	59	0
144	20241018	184400	2129955	59	59	59	59	0
145	20241018	184300	2129955	59	59	59	59	0
146	20241018	184200	2129955	59	59	59	59	0
147	20241018	184100	2129955	59	59	59	59	0
148	20241018	184000	2129955	59	59	59	59	0
149	20241018	183900	2129955	59	59	59	59	0
150	20241018	183800	2129955	59	59	59	59	0
151	20241018	183700	2129955	59	59	59	59	0
152	20241018	183600	2129955	59	59	59	59	4660
153	20241018	183500	2129955	59	59	59	59	0
154	20241018	183400	2129955	59	59	59	59	0
155	20241018	183300	2129955	59	59	59	59	0
156	20241018	183200	2129955	59	59	59	59	0
157	20241018	183100	2129955	59	59	59	59	0
158	20241018	183000	2129955	59	59	59	59	0
159	20241018	182900	2129955	59	59	59	59	0
160	20241018	182800	2129955	59	59	59	59	0
161	20241018	182700	2129955	59	59	59	59	0
162	20241018	182600	2129955	59	59	59	59	0
163	20241018	182500	2129955	59	59	59	59	0
164	20241018	182400	2129955	59	59	59	59	0
165	20241018	182300	2129955	59	59	59	59	0
166	20241018	182200	2129955	59	59	59	59	0
167	20241018	182100	2129955	59	59	59	59	0
168	20241018	182000	2129955	59	59	59	59	0
169	20241018	181900	2129955	59	59	59	59	0
170	20241018	181800	2129955	59	59	59	59	0
171	20241018	181700	2129955	59	59	59	59	0
172	20241018	181600	2129955	59	59	59	59	0
173	20241018	181500	2129955	59	59	59	59	0
174	20241018	181400	2129955	59	59	59	59	0
175	20241018	181300	2129955	59	59	59	59	0
176	20241018	181200	2129955	59	59	59	59	0
177	20241018	181100	2129955	59	59	59	59	0
178	20241018	181000	2129955	59	59	59	59	0
179	20241018	180900	2129955	59	59	59	59	0
180	20241018	180800	2129955	59	59	59	59	0
181	20241018	180700	2129955	59	59	59	59	0
182	20241018	180600	2129955	59	59	59	59	4660
183	20241018	180500	2129955	59	59	59	59	0
184	20241018	180400	2129955	59	59	59	59	0
185	20241018	180300	2129955	59	59	59	59	0
186	20241018	180200	2129955	59	59	59	59	0
187	20241018	180100	2129955	59	59	59	59	0
188	20241018	180000	2129955	59	59	59	59	0
189	20241018	175900	2129955	59	59	59	59	0
190	20241018	175800	2129955	59	59	59	59	0
191	20241018	175700	2129955	59	59	59	59	0
192	20241018	175600	2129955	59	59	59	59	0
193	20241018	175500	2129955	59	59	59	59	0
194	20241018	175400	2129955	59	59	59	59	0
195	20241018	175300	2129955	59	59	59	59	0
196	20241018	175200	2129955	59	59	59	59	0
197	20241018	175100	2129955	59	59	59	59	0
198	20241018	175000	2129955	59	59	59	59	0
199	20241018	174900	2129955	59	59	59	59	0
200	20241018	174800	2129955	59	59	59	59	0
201	20241018	174700	2129955	59	59	59	59	0
202	20241018	174600	2129955	59	59	59	59	0
203	20241018	174500	2129955	59	59	59	59	0
204	20241018	174400	2129955	59	59	59	59	0
205	20241018	174300	2129955	59	59	59	59	0
206	20241018	174200	2129955	59	59	59	59	0
207	20241018	174100	2129955	59	59	59	59	0
208	20241018	174000	2129955	59	59	59	59	0
209	20241018	173900	2129955	59	59	59	59	0
210	20241018	173800	2129955	59	59	59	59	0
211	20241018	173700	2129955	59	59	59	59	0
212	20241018	173600	2129955	59	59	59	59	4660
213	20241018	173500	2129955	59	59	59	59	0
214	20241018	173400	2129955	59	59	59	59	0
215	20241018	173300	2129955	59	59	59	59	0
216	20241018	173200	2129955	59	59	59	59	0
217	20241018	173100	2129955	59	59	59	59	0
218	20241018	173000	2129955	59	59	59	59	0
219	20241018	172900	2129955	59	59	59	59	0
220	20241018	172800	2129955	59	59	59	59	0
221	20241018	172700	2129955	59	59	59	59	0
222	20241018	172600	2129955	59	59	59	59	0
223	20241018	172500	2129955	59	59	59	59	0
224	20241018	172400	2129955	59	59	59	59	0
225	20241018	172300	2129955	59	59	59	59	0
226	20241018	172200	2129955	59	59	59	59	0
227	20241018	172100	2129955	59	59	59	59	0
228	20241018	172000	2129955	59	59	59	59	0
229	20241018	171900	2129955	59	59	59	59	0
230	20241018	171800	2129955	59	59	59	59	0
231	20241018	171700	2129955	59	59	59	59	0
232	20241018	171600	2129955	59	59	59	59	0
233	20241018	171500	2129955	59	59	59	59	0
234	20241018	171400	2129955	59	59	59	59	0
235	20241018	171300	2129955	59	59	59	59	0
236	20241018	171200	2129955	59	59	59	59	0
237	20241018	171100	2129955	59	59	59	59	0
238	20241018	171000	2129955	59	59	59	59	0
239	20241018	170900	2129955	59	59	59	59	0
240	20241018	170800	2129955	59	59	59	59	0
241	20241018	170700	2129955	59	59	59	59	0
242	20241018	170600	2129955	59	59	59	59	4660
243	20241018	170500	2129955	59	59	59	59	0
244	20241018	170400	2129955	59	59	59	59	0
245	20241018	170300	2129955	59	59	59	59	0
246	20241018	170200	2129955	59	59	59	59	0
247	20241018	170100	2129955	59	59	59	59	0
248	20241018	170000	2129955	59	59	59	59	0
249	20241018	165900	2129955	59	59	59	59	0
250	20241018	165800	2129955	59	59	59	59	0
251	20241018	165700	2129955	59	59	59	59	0
252	20241018	165600	2129955	59	59	59	59	0
253	20241018	165500	2129955	59	59	59	59	0
254	20241018	165400	2129955	59	59	59	59	0
255	20241018	165300	2129955	59	59	59	59	0
256	20241018	165200	2129955	59	59	59	59	0
257	20241018	165100	2129955	59	59	59	59	0
258	20241018	165000	2129955	59	59	59	59	0
259	20241018	164900	2129955	59	59	59	59	0
260	20241018	164800	2129955	59	59	59	59	0
261	20241018	164700	2129955	59	59	59	59	0
262	20241018	164600	2129955	59	59	59	59	0
263	20241018	164500	2129955	59	59	59	59	0
264	20241018	164400	2129955	59	59	59	59	0
265	20241018	164300	2129955	59	59	59	59	0
266	20241018	164200	2129955	59	59	59	59	0
267	20241018	164100	2129955	59	59	59	59	0
268	20241018	164000	2129955	59	59	59	59	0
269	20241018	163900	2129955	59	59	59	59	0
270	20241018	163800	2129955	59	59	59	59	0
271	20241018	163700	2129955	59	59	59	59	0
272	20241018	163600	2129955	59	59	59	59	4660
273	20241018	163500	2129955	59	59	59	59	0
274	20241018	163400	2129955	59	59	59	59	0
275	20241018	163300	2129955	59	59	59	59	0
276	20241018	163200	2129955	59	59	59	59	0
277	20241018	163100	2129955	59	59	59	59	0
278	20241018	163000	2129955	59	59	59	59	0
279	20241018	162900	2129955	59	59	59	59	0
280	20241018	162800	2129955	59	59	59	59	0
281	20241018	162700	2129955	59	59	59	59	0
282	20241018	162600	2129955	59	59	59	59	0
283	20241018	162500	2129955	59	59	59	59	0
284	20241018	162400	2129955	59	59	59	59	0
285	20241018	162300	2129955	59	59	59	59	0
286	20241018	162200	2129955	59	59	59	59	0
287	20241018	162100	2129955	59	59	59	59	0
288	20241018	162000	2129955	59	59	59	59	0
289	20241018	161900	2129955	59	59	59	59	0
290	20241018	161800	2129955	59	59	59	59	0
291	20241018	161700	2129955	59	59	59	59	0
292	20241018	161600	2129955	59	59	59	59	0
293	20241018	161500	2129955	59	59	59	59	0
294	20241018	161400	2129955	59	59	59	59	0
295	20241018	161300	2129955	59	59	59	59	0
296	20241018	161200	2129955	59	59	59	59	0
297	20241018	161100	2129955	59	59	59	59	0
298	20241018	161000	2129955	59	59	59	59	0
299	20241018	160900	2129955	59	59	59	59	0
300	20241018	160800	2129955	59	59	59	59	0
301	20241018	160700	2129955	59	59	59	59	0
302	20241018	160600	2129955	59	59	59	59	4660
303	20241018	160500	2129955	59	59	59	59	0
304	20241018	160400	2129955	59	59	59	59	0
305	20241018	160300	2129955	59	59	59	59	0
306	20241018	160200	2129955	59	59	59	59	0
307	20241018	160100	2129955	59	59	59	59	0
308	20241018	160000	2129955	59	59	59	59	0
309	20241018	155900	2129955	59	59	59	59	0
310	20241018	155800	2129955	59	59	59	59	0
311	20241018	155700	2129955	59	59	59	59	0
312	20241018	155600	2129955	59	59	59	59	0
313	20241018	155500	2129955	59	59	59	59	0
314	20241018	155400	2129955	59	59	59	59	0
315	20241018	155300	2129955	59	59	59	59	0
316	20241018	155200	2129955	59	59	59	59	0
317	20241018	155100	2129955	59	59	59	59	0
318	20241018	155000	2129955	59	59	59	59	0
319	20241018	154900	2129955	59	59	59	59	0
320	20241018	154800	2129955	59	59	59	59	0
321	20241018	154700	2129955	59	59	59	59	0
322	20241018	154600	2129955	59	59	59	59	0
323	20241018	154500	2129955	59	59	59	59	0
324	20241018	154400	2129955	59	59	59	59	0
325	20241018	154300	2129955	59	59	59	59	0
326	20241018	154200	2129955	59	59	59	59	0
327	20241018	154100	2129955	59	59	59	59	0
328	20241018	154000	2129955	59	59	59	59	0
329	20241018	153900	2129955	59	59	59	59	0
330	20241018	153800	2129955	59	59	59	59	0
331	20241018	153700	2129955	59	59	59	59	0
332	20241018	153600	2129955	59	59	59	59	4660
333	20241018	153500	2129955	59	59	59	59	0
334	20241018	153400	2129955	59	59	59	59	0
335	20241018	153300	2129955	59	59	59	59	0
336	20241018	153200	2129955	59	59	59	59	0
337	20241018	153100	2129955	59	59	59	59	0
338	20241018	153000	2129955	59	59	59	59	4660
339	20241018	152900	1855015	54	54	54	54	0
340	20241018	152800	1855015	54	54	54	54	0
341	20241018	152700	1855015	54	54	54	54	0
342	20241018	152600	1855015	54	54	54	54	0
343	20241018	152500	1855015	54	54	54	54	0
344	20241018	152400	1855015	54	54	54	54	0
345	20241018	152300	1855015	54	54	54	54	0
346	20241018	152200	1855015	54	54	54	54	0
347	20241018	152100	1855015	54	54	54	54	0
348	20241018	152000	1855015	54	54	54	54	0
349	20241018	151900	1855015	54	54	54	54	0
350	20241018	151800	1855015	54	54	54	54	0
351	20241018	151700	1855015	54	54	54	54	0
352	20241018	151600	1855015	54	54	54	54	0
353	20241018	151500	1855015	54	54	54	54	0
354	20241018	151400	1855015	54	54	54	54	0
355	20241018	151300	1855015	54	54	54	54	0
356	20241018	151200	1855015	54	54	54	54	0
357	20241018	151100	1855015	54	54	54	54	0
358	20241018	151000	1855015	54	54	54	54	0
359	20241018	150900	1855015	54	54	54	54	0
360	20241018	150800	1855015	54	54	54	54	0
361	20241018	150700	1855015	54	54	54	54	0
362	20241018	150600	1855015	54	54	54	54	0
363	20241018	150500	1855015	54	54	54	54	0
364	20241018	150400	1855015	54	54	54	54	0
365	20241018	150300	1855015	54	54	54	54	0
366	20241018	150200	1855015	54	54	54	54	0
367	20241018	150100	1855015	54	54	54	54	0
368	20241018	150000	1855015	54	54	54	54	0
369	20241018	145900	1855015	54	54	54	54	0
370	20241018	145800	1855015	54	54	54	54	0
371	20241018	145700	1855015	54	54	54	54	0
372	20241018	145600	1855015	54	54	54	54	0
373	20241018	145500	1855015	54	54	54	54	0
374	20241018	145400	1855015	54	54	54	54	0
375	20241018	145300	1855015	54	54	54	54	0
376	20241018	145200	1855015	54	54	54	54	0
377	20241018	145100	1855015	54	54	54	54	0
378	20241018	145000	1855015	54	54	54	54	0
379	20241018	144900	1855015	54	54	54	54	0
380	20241018	144800	1855015	54	54	54	54	0
381	20241018	144700	1855015	54	54	54	54	0
382	20241018	144600	1855015	54	54	54	54	0
383	20241018	144500	1855015	54	54	54	54	0
384	20241018	144400	1855015	54	54	54	54	0
385	20241018	144300	1855015	54	54	54	54	0
386	20241018	144200	1855015	54	54	54	54	0
387	20241018	144100	1855015	54	54	54	54	0
388	20241018	144000	1855015	54	54	54	54	0
389	20241018	143900	1855015	54	54	54	54	0
390	20241018	143800	1855015	54	54	54	54	0
391	20241018	143700	1855015	54	54	54	54	0
392	20241018	143600	1855015	54	54	54	54	0
393	20241018	143500	1855015	54	54	54	54	0
394	20241018	143400	1855015	54	54	54	54	0
395	20241018	143300	1855015	54	54	54	54	0
396	20241018	143200	1855015	54	54	54	54	0
397	20241018	143100	1855015	54	54	54	54	0
398	20241018	143000	1855015	54	54	54	54	0
399	20241018	142900	1855015	54	54	54	54	0
400	20241018	142800	1855015	54	54	54	54	0
401	20241018	142700	1855015	54	54	54	54	0
402	20241018	142600	1855015	54	54	54	54	0
403	20241018	142500	1855015	54	54	54	54	0
404	20241018	142400	1855015	54	54	54	54	0
405	20241018	142300	1855015	54	54	54	54	0
406	20241018	142200	1855015	54	54	54	54	0
407	20241018	142100	1855015	54	54	54	54	0
408	20241018	142000	1855015	54	54	54	54	0
409	20241018	141900	1855015	54	54	54	54	0
410	20241018	141800	1855015	54	54	54	54	0
411	20241018	141700	1855015	54	54	54	54	0
412	20241018	141600	1855015	54	54	54	54	0
413	20241018	141500	1855015	54	54	54	54	0
414	20241018	141400	1855015	54	54	54	54	0
415	20241018	141300	1855015	54	54	54	54	0
416	20241018	141200	1855015	54	54	54	54	0
417	20241018	141100	1855015	54	54	54	54	0
418	20241018	141000	1855015	54	54	54	54	0
419	20241018	140900	1855015	54	54	54	54	0
420	20241018	140800	1855015	54	54	54	54	0
421	20241018	140700	1855015	54	54	54	54	0
422	20241018	140600	1855015	54	54	54	54	0
423	20241018	140500	1855015	54	54	54	54	0
424	20241018	140400	1855015	54	54	54	54	0
425	20241018	140300	1855015	54	54	54	54	0
426	20241018	140200	1855015	54	54	54	54	0
427	20241018	140100	1855015	54	54	54	54	0
428	20241018	140000	1855015	54	54	54	54	0
429	20241018	135900	1855015	54	54	54	54	0
430	20241018	135800	1855015	54	54	54	54	0
431	20241018	135700	1855015	54	54	54	54	0
432	20241018	135600	1855015	54	54	54	54	0
433	20241018	135500	1855015	54	54	54	54	0
434	20241018	135400	1855015	54	54	54	54	0
435	20241018	135300	1855015	54	54	54	54	0
436	20241018	135200	1855015	54	54	54	54	0
437	20241018	135100	1855015	54	54	54	54	0
438	20241018	135000	1855015	54	54	54	54	0
439	20241018	134900	1855015	54	54	54	54	0
440	20241018	134800	1855015	54	54	54	54	0
441	20241018	134700	1855015	54	54	54	54	0
442	20241018	134600	1855015	54	54	54	54	0
443	20241018	134500	1855015	54	54	54	54	0
444	20241018	134400	1855015	54	54	54	54	0
445	20241018	134300	1855015	54	54	54	54	0
446	20241018	134200	1855015	54	54	54	54	0
447	20241018	134100	1855015	54	54	54	54	0
448	20241018	134000	1855015	54	54	54	54	0
449	20241018	133900	1855015	54	54	54	54	0
450	20241018	133800	1855015	54	54	54	54	0
451	20241018	133700	1855015	54	54	54	54	0
452	20241018	133600	1855015	54	54	54	54	0
453	20241018	133500	1855015	54	54	54	54	0
454	20241018	133400	1855015	54	54	54	54	1000
455	20241018	133300	1801015	54	54	54	54	0
456	20241018	133200	1801015	54	54	54	54	0
457	20241018	133100	1801015	54	54	54	54	0
458	20241018	133000	1801015	54	54	54	54	0
459	20241018	132900	1801015	54	54	54	54	1
460	20241018	132800	1800961	58	58	58	58	0
461	20241018	132700	1800961	58	58	58	58	20000
462	20241018	132600	640961	58	58	58	58	10000
463	20241018	132500	60961	53	53	53	53	0
464	20241018	132400	60961	53	53	53	53	0
465	20241018	132300	60961	53	53	53	53	0
466	20241018	132200	60961	53	53	53	53	0
467	20241018	132100	60961	53	53	53	53	0
468	20241018	132000	60961	53	53	53	53	0
469	20241018	131900	60961	53	53	53	53	0
470	20241018	131800	60961	53	53	53	53	0
471	20241018	131700	60961	53	53	53	53	0
472	20241018	131600	60961	53	53	53	53	0
473	20241018	131500	60961	53	53	53	53	0
474	20241018	131400	60961	53	53	53	53	0
475	20241018	131300	60961	53	53	53	53	0
476	20241018	131200	60961	53	53	53	53	0
477	20241018	131100	60961	53	53	53	53	0
478	20241018	131000	60961	53	53	53	53	0
479	20241018	130900	60961	53	53	53	53	0
480	20241018	130800	60961	53	53	53	53	0
481	20241018	130700	60961	53	53	53	53	0
482	20241018	130600	60961	53	53	53	53	0
483	20241018	130500	60961	53	53	53	53	0
484	20241018	130400	60961	53	53	53	53	0
485	20241018	130300	60961	53	53	53	53	0
486	20241018	130200	60961	53	53	53	53	0
487	20241018	130100	60961	53	53	53	53	0
488	20241018	130000	60961	53	53	53	53	0
489	20241018	125900	60961	53	53	53	53	0
490	20241018	125800	60961	53	53	53	53	0
491	20241018	125700	60961	53	53	53	53	0
492	20241018	125600	60961	53	53	53	53	0
493	20241018	125500	60961	53	53	53	53	0
494	20241018	125400	60961	53	53	53	53	0
495	20241018	125300	60961	53	53	53	53	0
496	20241018	125200	60961	53	53	53	53	0
497	20241018	125100	60961	53	53	53	53	0
498	20241018	125000	60961	53	53	53	53	0
499	20241018	124900	60961	53	53	53	53	0
500	20241018	124800	60961	53	53	53	53	0
501	20241018	124700	60961	53	53	53	53	0
502	20241018	124600	60961	53	53	53	53	0
503	20241018	124500	60961	53	53	53	53	0
504	20241018	124400	60961	53	53	53	53	0
505	20241018	124300	60961	53	53	53	53	0
506	20241018	124200	60961	53	53	53	53	0
507	20241018	124100	60961	53	53	53	53	0
508	20241018	124000	60961	53	53	53	53	0
509	20241018	123900	60961	53	53	53	53	0
510	20241018	123800	60961	53	53	53	53	0
511	20241018	123700	60961	53	53	53	53	0
512	20241018	123600	60961	53	53	53	53	0
513	20241018	123500	60961	53	53	53	53	0
514	20241018	123400	60961	53	53	53	53	0
515	20241018	123300	60961	53	53	53	53	0
516	20241018	123200	60961	53	53	53	53	0
517	20241018	123100	60961	53	53	53	53	0
518	20241018	123000	60961	53	53	53	53	0
519	20241018	122900	60961	53	53	53	53	0
520	20241018	122800	60961	53	53	53	53	0
521	20241018	122700	60961	53	53	53	53	0
522	20241018	122600	60961	53	53	53	53	0
523	20241018	122500	60961	53	53	53	53	0
524	20241018	122400	60961	53	53	53	53	0
525	20241018	122300	60961	53	53	53	53	0
526	20241018	122200	60961	53	53	53	53	0
527	20241018	122100	60961	53	53	53	53	0
528	20241018	122000	60961	53	53	53	53	0
529	20241018	121900	60961	53	53	53	53	0
530	20241018	121800	60961	53	53	53	53	0
531	20241018	121700	60961	53	53	53	53	0
532	20241018	121600	60961	53	53	53	53	0
533	20241018	121500	60961	53	53	53	53	0
534	20241018	121400	60961	53	53	53	53	0
535	20241018	121300	60961	53	53	53	53	0
536	20241018	121200	60961	53	53	53	53	0
537	20241018	121100	60961	53	53	53	53	0
538	20241018	121000	60961	53	53	53	53	0
539	20241018	120900	60961	53	53	53	53	0
540	20241018	120800	60961	53	53	53	53	0
541	20241018	120700	60961	53	53	53	53	0
542	20241018	120600	60961	53	53	53	53	0
543	20241018	120500	60961	53	53	53	53	0
544	20241018	120400	60961	53	53	53	53	0
545	20241018	120300	60961	53	53	53	53	0
546	20241018	120200	60961	53	53	53	53	0
547	20241018	120100	60961	53	53	53	53	0
548	20241018	120000	60961	53	53	53	53	0
549	20241018	115900	60961	53	53	53	53	0
550	20241018	115800	60961	53	53	53	53	0
551	20241018	115700	60961	53	53	53	53	0
552	20241018	115600	60961	53	53	53	53	0
553	20241018	115500	60961	53	53	53	53	0
554	20241018	115400	60961	53	53	53	53	0
555	20241018	115300	60961	53	53	53	53	0
556	20241018	115200	60961	53	53	53	53	0
557	20241018	115100	60961	53	53	53	53	0
558	20241018	115000	60961	53	53	53	53	0
559	20241018	114900	60961	53	53	53	53	0
560	20241018	114800	60961	53	53	53	53	0
561	20241018	114700	60961	53	53	53	53	0
562	20241018	114600	60961	53	53	53	53	0
563	20241018	114500	60961	53	53	53	53	0
564	20241018	114400	60961	53	53	53	53	0
565	20241018	114300	60961	53	53	53	53	0
566	20241018	114200	60961	53	53	53	53	0
567	20241018	114100	60961	53	53	53	53	0
568	20241018	114000	60961	53	53	53	53	1000
569	20241018	113900	7961	58	58	58	58	0
570	20241018	113800	7961	58	58	58	58	0
571	20241018	113700	7961	58	58	58	58	0
572	20241018	113600	7961	58	58	58	58	0
573	20241018	113500	7961	58	58	58	58	0
574	20241018	113400	7961	58	58	58	58	0
575	20241018	113300	7961	58	58	58	58	0
576	20241018	113200	7961	58	58	58	58	0
577	20241018	113100	7961	58	58	58	58	0
578	20241018	113000	7961	58	58	58	58	0
579	20241018	112900	7961	58	58	58	58	0
580	20241018	112800	7961	58	58	58	58	0
581	20241018	112700	7961	58	58	58	58	0
582	20241018	112600	7961	58	58	58	58	0
583	20241018	112500	7961	58	58	58	58	0
584	20241018	112400	7961	58	58	58	58	0
585	20241018	112300	7961	58	58	58	58	0
586	20241018	112200	7961	58	58	58	58	0
587	20241018	112100	7961	58	58	58	58	0
588	20241018	112000	7961	58	58	58	58	0
589	20241018	111900	7961	58	58	58	58	0
590	20241018	111800	7961	58	58	58	58	0
591	20241018	111700	7961	58	58	58	58	0
592	20241018	111600	7961	58	58	58	58	0
593	20241018	111500	7961	58	58	58	58	0
594	20241018	111400	7961	58	58	58	58	0
595	20241018	111300	7961	58	58	58	58	0
596	20241018	111200	7961	58	58	58	58	0
597	20241018	111100	7961	58	58	58	58	0
598	20241018	111000	7961	58	58	58	58	0
599	20241018	110900	7961	58	58	58	58	0
600	20241018	110800	7961	58	58	58	58	0
601	20241018	110700	7961	58	58	58	58	0
602	20241018	110600	7961	58	58	58	58	0
603	20241018	110500	7961	58	58	58	58	0
604	20241018	110400	7961	58	58	58	58	0
605	20241018	110300	7961	58	58	58	58	0
606	20241018	110200	7961	58	58	58	58	0
607	20241018	110100	7961	58	58	58	58	0
608	20241018	110000	7961	58	58	58	58	0
609	20241018	105900	7961	58	58	58	58	0
610	20241018	105800	7961	58	58	58	58	0
611	20241018	105700	7961	58	58	58	58	0
612	20241018	105600	7961	58	58	58	58	0
613	20241018	105500	7961	58	58	58	58	0
614	20241018	105400	7961	58	58	58	58	0
615	20241018	105300	7961	58	58	58	58	0
616	20241018	105200	7961	58	58	58	58	0
617	20241018	105100	7961	58	58	58	58	0
618	20241018	105000	7961	58	58	58	58	0
619	20241018	104900	7961	58	58	58	58	0
620	20241018	104800	7961	58	58	58	58	0
621	20241018	104700	7961	58	58	58	58	0
622	20241018	104600	7961	58	58	58	58	0
623	20241018	104500	7961	58	58	58	58	0
624	20241018	104400	7961	58	58	58	58	0
625	20241018	104300	7961	58	58	58	58	0
626	20241018	104200	7961	58	58	58	58	0
627	20241018	104100	7961	58	58	58	58	0
628	20241018	104000	7961	58	58	58	58	0
629	20241018	103900	7961	58	58	58	58	0
630	20241018	103800	7961	58	58	58	58	0
631	20241018	103700	7961	58	58	58	58	0
632	20241018	103600	7961	58	58	58	58	0
633	20241018	103500	7961	58	58	58	58	0
634	20241018	103400	7961	58	58	58	58	0
635	20241018	103300	7961	58	58	58	58	0
636	20241018	103200	7961	58	58	58	58	0
637	20241018	103100	7961	58	58	58	58	0
638	20241018	103000	7961	58	58	58	58	0
639	20241018	102900	7961	58	58	58	58	0
640	20241018	102800	7961	58	58	58	58	0
641	20241018	102700	7961	58	58	58	58	0
642	20241018	102600	7961	58	58	58	58	31
643	20241018	102500	6163	58	58	58	58	0
644	20241018	102400	6163	58	58	58	58	0
645	20241018	102300	6163	58	58	58	58	0
646	20241018	102200	6163	58	58	58	58	0
647	20241018	102100	6163	58	58	58	58	0
648	20241018	102000	6163	58	58	58	58	0
649	20241018	101900	6163	58	58	58	58	0
650	20241018	101800	6163	58	58	58	58	0
651	20241018	101700	6163	58	58	58	58	0
652	20241018	101600	6163	58	58	58	58	0
653	20241018	101500	6163	58	58	58	58	0
654	20241018	101400	6163	58	58	58	58	0
655	20241018	101300	6163	58	58	58	58	0
656	20241018	101200	6163	58	58	58	58	0
657	20241018	101100	6163	58	58	58	58	0
658	20241018	101000	6163	58	58	58	58	0
659	20241018	100900	6163	58	58	58	58	0
660	20241018	100800	6163	58	58	58	58	0
661	20241018	100700	6163	58	58	58	58	0
662	20241018	100600	6163	58	58	58	58	0
663	20241018	100500	6163	58	58	58	58	0
664	20241018	100400	6163	58	58	58	58	0
665	20241018	100300	6163	58	58	58	58	0
666	20241018	100200	6163	58	58	58	58	0
667	20241018	100100	6163	58	58	58	58	0
668	20241018	100000	6163	58	58	58	58	0
669	20241018	095900	6163	58	58	58	58	0
670	20241018	095800	6163	58	58	58	58	0
671	20241018	095700	6163	58	58	58	58	0
672	20241018	095600	6163	58	58	58	58	0
673	20241018	095500	6163	58	58	58	58	0
674	20241018	095400	6163	58	58	58	58	0
675	20241018	095300	6163	58	58	58	58	0
676	20241018	095200	6163	58	58	58	58	0
677	20241018	095100	6163	58	58	58	58	0
678	20241018	095000	6163	58	58	58	58	0
679	20241018	094900	6163	58	58	58	58	0
680	20241018	094800	6163	58	58	58	58	0
681	20241018	094700	6163	58	58	58	58	0
682	20241018	094600	6163	58	58	58	58	0
683	20241018	094500	6163	58	58	58	58	0
684	20241018	094400	6163	58	58	58	58	0
685	20241018	094300	6163	58	58	58	58	0
686	20241018	094200	6163	58	58	58	58	0
687	20241018	094100	6163	58	58	58	58	0
688	20241018	094000	6163	58	58	58	58	0
689	20241018	093900	6163	58	58	58	58	0
690	20241018	093800	6163	58	58	58	58	0
691	20241018	093700	6163	58	58	58	58	0
692	20241018	093600	6163	58	58	58	58	0
693	20241018	093500	6163	58	58	58	58	0
694	20241018	093400	6163	58	58	58	58	0
695	20241018	093300	6163	58	58	58	58	0
696	20241018	093200	6163	58	58	58	58	0
697	20241018	093100	6163	58	58	58	58	0
698	20241018	093000	6163	58	58	58	58	0
699	20241018	092900	6163	58	58	58	58	99
700	20241018	092800	421	58	58	58	58	0
701	20241018	092700	421	58	58	58	58	0
702	20241018	092600	421	58	58	58	58	0
703	20241018	092500	421	58	58	58	58	0
704	20241018	092400	421	58	58	58	58	0
705	20241018	092300	421	58	58	58	58	0
706	20241018	092200	421	58	58	58	58	0
707	20241018	092100	421	58	58	58	58	0
708	20241018	092000	421	58	58	58	58	0
709	20241018	091900	421	58	58	58	58	0
710	20241018	091800	421	58	58	58	58	0
711	20241018	091700	421	58	58	58	58	0
712	20241018	091600	421	58	58	58	58	1
713	20241018	091500	363	60	60	60	60	0
714	20241018	091400	363	60	60	60	60	0
715	20241018	091300	363	60	60	60	60	0
716	20241018	091200	363	60	60	60	60	0
717	20241018	091100	363	60	60	60	60	0
718	20241018	091000	363	60	60	60	60	0
719	20241018	090900	363	60	60	60	60	0
720	20241018	090800	363	60	60	60	60	0
721	20241018	090700	363	60	60	60	60	0
722	20241018	090600	363	60	60	60	60	0
723	20241018	090500	363	60	60	60	60	0
724	20241018	090400	363	60	60	60	60	0
725	20241018	090300	363	60	60	60	60	3
726	20241018	090200	183	61	61	61	61	0
727	20241018	090100	183	61	61	61	61	3
728	20241018	090000	0	58	58	58	58	0