KissMeData/434190/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	214000	11200	5600	5600	5600	5600	2
3	20241018	213900	11200	5600	5600	5600	5600	0
4	20241018	213800	11200	5600	5600	5600	5600	0
5	20241018	213700	11200	5600	5600	5600	5600	0
6	20241018	213600	11200	5600	5600	5600	5600	0
7	20241018	213500	11200	5600	5600	5600	5600	0
8	20241018	213400	11200	5600	5600	5600	5600	0
9	20241018	213300	11200	5600	5600	5600	5600	0
10	20241018	213200	11200	5600	5600	5600	5600	0
11	20241018	213100	11200	5600	5600	5600	5600	0
12	20241018	213000	11200	5600	5600	5600	5600	0
13	20241018	212900	11200	5600	5600	5600	5600	0
14	20241018	212800	11200	5600	5600	5600	5600	0
15	20241018	212700	11200	5600	5600	5600	5600	0
16	20241018	212600	11200	5600	5600	5600	5600	0
17	20241018	212500	11200	5600	5600	5600	5600	0
18	20241018	212400	11200	5600	5600	5600	5600	0
19	20241018	212300	11200	5600	5600	5600	5600	0
20	20241018	212200	11200	5600	5600	5600	5600	0
21	20241018	212100	11200	5600	5600	5600	5600	0
22	20241018	212000	11200	5600	5600	5600	5600	0
23	20241018	211900	11200	5600	5600	5600	5600	0
24	20241018	211800	11200	5600	5600	5600	5600	0
25	20241018	211700	11200	5600	5600	5600	5600	0
26	20241018	211600	11200	5600	5600	5600	5600	0
27	20241018	211500	11200	5600	5600	5600	5600	0
28	20241018	211400	11200	5600	5600	5600	5600	0
29	20241018	211300	11200	5600	5600	5600	5600	0
30	20241018	211200	11200	5600	5600	5600	5600	0
31	20241018	211100	11200	5600	5600	5600	5600	0
32	20241018	211000	11200	5600	5600	5600	5600	2
33	20241018	210900	11200	5600	5600	5600	5600	0
34	20241018	210800	11200	5600	5600	5600	5600	0
35	20241018	210700	11200	5600	5600	5600	5600	0
36	20241018	210600	11200	5600	5600	5600	5600	0
37	20241018	210500	11200	5600	5600	5600	5600	0
38	20241018	210400	11200	5600	5600	5600	5600	0
39	20241018	210300	11200	5600	5600	5600	5600	0
40	20241018	210200	11200	5600	5600	5600	5600	0
41	20241018	210100	11200	5600	5600	5600	5600	0
42	20241018	210000	11200	5600	5600	5600	5600	0
43	20241018	205900	11200	5600	5600	5600	5600	0
44	20241018	205800	11200	5600	5600	5600	5600	0
45	20241018	205700	11200	5600	5600	5600	5600	0
46	20241018	205600	11200	5600	5600	5600	5600	0
47	20241018	205500	11200	5600	5600	5600	5600	0
48	20241018	205400	11200	5600	5600	5600	5600	0
49	20241018	205300	11200	5600	5600	5600	5600	0
50	20241018	205200	11200	5600	5600	5600	5600	0
51	20241018	205100	11200	5600	5600	5600	5600	0
52	20241018	205000	11200	5600	5600	5600	5600	0
53	20241018	204900	11200	5600	5600	5600	5600	0
54	20241018	204800	11200	5600	5600	5600	5600	0
55	20241018	204700	11200	5600	5600	5600	5600	0
56	20241018	204600	11200	5600	5600	5600	5600	0
57	20241018	204500	11200	5600	5600	5600	5600	0
58	20241018	204400	11200	5600	5600	5600	5600	0
59	20241018	204300	11200	5600	5600	5600	5600	0
60	20241018	204200	11200	5600	5600	5600	5600	0
61	20241018	204100	11200	5600	5600	5600	5600	0
62	20241018	204000	11200	5600	5600	5600	5600	2
63	20241018	203900	11200	5600	5600	5600	5600	0
64	20241018	203800	11200	5600	5600	5600	5600	0
65	20241018	203700	11200	5600	5600	5600	5600	0
66	20241018	203600	11200	5600	5600	5600	5600	0
67	20241018	203500	11200	5600	5600	5600	5600	0
68	20241018	203400	11200	5600	5600	5600	5600	0
69	20241018	203300	11200	5600	5600	5600	5600	0
70	20241018	203200	11200	5600	5600	5600	5600	0
71	20241018	203100	11200	5600	5600	5600	5600	0
72	20241018	203000	11200	5600	5600	5600	5600	0
73	20241018	202900	11200	5600	5600	5600	5600	0
74	20241018	202800	11200	5600	5600	5600	5600	0
75	20241018	202700	11200	5600	5600	5600	5600	0
76	20241018	202600	11200	5600	5600	5600	5600	0
77	20241018	202500	11200	5600	5600	5600	5600	0
78	20241018	202400	11200	5600	5600	5600	5600	0
79	20241018	202300	11200	5600	5600	5600	5600	0
80	20241018	202200	11200	5600	5600	5600	5600	0
81	20241018	202100	11200	5600	5600	5600	5600	0
82	20241018	202000	11200	5600	5600	5600	5600	0
83	20241018	201900	11200	5600	5600	5600	5600	0
84	20241018	201800	11200	5600	5600	5600	5600	0
85	20241018	201700	11200	5600	5600	5600	5600	0
86	20241018	201600	11200	5600	5600	5600	5600	0
87	20241018	201500	11200	5600	5600	5600	5600	0
88	20241018	201400	11200	5600	5600	5600	5600	0
89	20241018	201300	11200	5600	5600	5600	5600	0
90	20241018	201200	11200	5600	5600	5600	5600	0
91	20241018	201100	11200	5600	5600	5600	5600	0
92	20241018	201000	11200	5600	5600	5600	5600	2
93	20241018	200900	11200	5600	5600	5600	5600	0
94	20241018	200800	11200	5600	5600	5600	5600	0
95	20241018	200700	11200	5600	5600	5600	5600	0
96	20241018	200600	11200	5600	5600	5600	5600	0
97	20241018	200500	11200	5600	5600	5600	5600	0
98	20241018	200400	11200	5600	5600	5600	5600	0
99	20241018	200300	11200	5600	5600	5600	5600	0
100	20241018	200200	11200	5600	5600	5600	5600	0
101	20241018	200100	11200	5600	5600	5600	5600	0
102	20241018	200000	11200	5600	5600	5600	5600	0
103	20241018	195900	11200	5600	5600	5600	5600	0
104	20241018	195800	11200	5600	5600	5600	5600	0
105	20241018	195700	11200	5600	5600	5600	5600	0
106	20241018	195600	11200	5600	5600	5600	5600	0
107	20241018	195500	11200	5600	5600	5600	5600	0
108	20241018	195400	11200	5600	5600	5600	5600	0
109	20241018	195300	11200	5600	5600	5600	5600	0
110	20241018	195200	11200	5600	5600	5600	5600	0
111	20241018	195100	11200	5600	5600	5600	5600	0
112	20241018	195000	11200	5600	5600	5600	5600	0
113	20241018	194900	11200	5600	5600	5600	5600	0
114	20241018	194800	11200	5600	5600	5600	5600	0
115	20241018	194700	11200	5600	5600	5600	5600	0
116	20241018	194600	11200	5600	5600	5600	5600	0
117	20241018	194500	11200	5600	5600	5600	5600	0
118	20241018	194400	11200	5600	5600	5600	5600	0
119	20241018	194300	11200	5600	5600	5600	5600	0
120	20241018	194200	11200	5600	5600	5600	5600	0
121	20241018	194100	11200	5600	5600	5600	5600	0
122	20241018	194000	11200	5600	5600	5600	5600	2
123	20241018	193900	11200	5600	5600	5600	5600	0
124	20241018	193800	11200	5600	5600	5600	5600	0
125	20241018	193700	11200	5600	5600	5600	5600	0
126	20241018	193600	11200	5600	5600	5600	5600	0
127	20241018	193500	11200	5600	5600	5600	5600	0
128	20241018	193400	11200	5600	5600	5600	5600	0
129	20241018	193300	11200	5600	5600	5600	5600	0
130	20241018	193200	11200	5600	5600	5600	5600	0
131	20241018	193100	11200	5600	5600	5600	5600	0
132	20241018	193000	11200	5600	5600	5600	5600	0
133	20241018	192900	11200	5600	5600	5600	5600	0
134	20241018	192800	11200	5600	5600	5600	5600	0
135	20241018	192700	11200	5600	5600	5600	5600	0
136	20241018	192600	11200	5600	5600	5600	5600	0
137	20241018	192500	11200	5600	5600	5600	5600	0
138	20241018	192400	11200	5600	5600	5600	5600	0
139	20241018	192300	11200	5600	5600	5600	5600	0
140	20241018	192200	11200	5600	5600	5600	5600	0
141	20241018	192100	11200	5600	5600	5600	5600	0
142	20241018	192000	11200	5600	5600	5600	5600	0
143	20241018	191900	11200	5600	5600	5600	5600	0
144	20241018	191800	11200	5600	5600	5600	5600	0
145	20241018	191700	11200	5600	5600	5600	5600	0
146	20241018	191600	11200	5600	5600	5600	5600	0
147	20241018	191500	11200	5600	5600	5600	5600	0
148	20241018	191400	11200	5600	5600	5600	5600	0
149	20241018	191300	11200	5600	5600	5600	5600	0
150	20241018	191200	11200	5600	5600	5600	5600	0
151	20241018	191100	11200	5600	5600	5600	5600	0
152	20241018	191000	11200	5600	5600	5600	5600	2
153	20241018	190900	11200	5600	5600	5600	5600	0
154	20241018	190800	11200	5600	5600	5600	5600	0
155	20241018	190700	11200	5600	5600	5600	5600	0
156	20241018	190600	11200	5600	5600	5600	5600	0
157	20241018	190500	11200	5600	5600	5600	5600	0
158	20241018	190400	11200	5600	5600	5600	5600	0
159	20241018	190300	11200	5600	5600	5600	5600	0
160	20241018	190200	11200	5600	5600	5600	5600	0
161	20241018	190100	11200	5600	5600	5600	5600	0
162	20241018	190000	11200	5600	5600	5600	5600	0
163	20241018	185900	11200	5600	5600	5600	5600	0
164	20241018	185800	11200	5600	5600	5600	5600	0
165	20241018	185700	11200	5600	5600	5600	5600	0
166	20241018	185600	11200	5600	5600	5600	5600	0
167	20241018	185500	11200	5600	5600	5600	5600	0
168	20241018	185400	11200	5600	5600	5600	5600	0
169	20241018	185300	11200	5600	5600	5600	5600	0
170	20241018	185200	11200	5600	5600	5600	5600	0
171	20241018	185100	11200	5600	5600	5600	5600	0
172	20241018	185000	11200	5600	5600	5600	5600	0
173	20241018	184900	11200	5600	5600	5600	5600	0
174	20241018	184800	11200	5600	5600	5600	5600	0
175	20241018	184700	11200	5600	5600	5600	5600	0
176	20241018	184600	11200	5600	5600	5600	5600	0
177	20241018	184500	11200	5600	5600	5600	5600	0
178	20241018	184400	11200	5600	5600	5600	5600	0
179	20241018	184300	11200	5600	5600	5600	5600	0
180	20241018	184200	11200	5600	5600	5600	5600	0
181	20241018	184100	11200	5600	5600	5600	5600	0
182	20241018	184000	11200	5600	5600	5600	5600	2
183	20241018	183900	11200	5600	5600	5600	5600	0
184	20241018	183800	11200	5600	5600	5600	5600	0
185	20241018	183700	11200	5600	5600	5600	5600	0
186	20241018	183600	11200	5600	5600	5600	5600	0
187	20241018	183500	11200	5600	5600	5600	5600	0
188	20241018	183400	11200	5600	5600	5600	5600	0
189	20241018	183300	11200	5600	5600	5600	5600	0
190	20241018	183200	11200	5600	5600	5600	5600	0
191	20241018	183100	11200	5600	5600	5600	5600	0
192	20241018	183000	11200	5600	5600	5600	5600	0
193	20241018	182900	11200	5600	5600	5600	5600	0
194	20241018	182800	11200	5600	5600	5600	5600	0
195	20241018	182700	11200	5600	5600	5600	5600	0
196	20241018	182600	11200	5600	5600	5600	5600	0
197	20241018	182500	11200	5600	5600	5600	5600	0
198	20241018	182400	11200	5600	5600	5600	5600	0
199	20241018	182300	11200	5600	5600	5600	5600	0
200	20241018	182200	11200	5600	5600	5600	5600	0
201	20241018	182100	11200	5600	5600	5600	5600	0
202	20241018	182000	11200	5600	5600	5600	5600	0
203	20241018	181900	11200	5600	5600	5600	5600	0
204	20241018	181800	11200	5600	5600	5600	5600	0
205	20241018	181700	11200	5600	5600	5600	5600	0
206	20241018	181600	11200	5600	5600	5600	5600	0
207	20241018	181500	11200	5600	5600	5600	5600	0
208	20241018	181400	11200	5600	5600	5600	5600	0
209	20241018	181300	11200	5600	5600	5600	5600	0
210	20241018	181200	11200	5600	5600	5600	5600	0
211	20241018	181100	11200	5600	5600	5600	5600	0
212	20241018	181000	11200	5600	5600	5600	5600	2
213	20241018	180900	11200	5600	5600	5600	5600	0
214	20241018	180800	11200	5600	5600	5600	5600	0
215	20241018	180700	11200	5600	5600	5600	5600	0
216	20241018	180600	11200	5600	5600	5600	5600	0
217	20241018	180500	11200	5600	5600	5600	5600	0
218	20241018	180400	11200	5600	5600	5600	5600	0
219	20241018	180300	11200	5600	5600	5600	5600	0
220	20241018	180200	11200	5600	5600	5600	5600	0
221	20241018	180100	11200	5600	5600	5600	5600	0
222	20241018	180000	11200	5600	5600	5600	5600	0
223	20241018	175900	11200	5600	5600	5600	5600	0
224	20241018	175800	11200	5600	5600	5600	5600	0
225	20241018	175700	11200	5600	5600	5600	5600	0
226	20241018	175600	11200	5600	5600	5600	5600	0
227	20241018	175500	11200	5600	5600	5600	5600	0
228	20241018	175400	11200	5600	5600	5600	5600	0
229	20241018	175300	11200	5600	5600	5600	5600	0
230	20241018	175200	11200	5600	5600	5600	5600	0
231	20241018	175100	11200	5600	5600	5600	5600	0
232	20241018	175000	11200	5600	5600	5600	5600	0
233	20241018	174900	11200	5600	5600	5600	5600	0
234	20241018	174800	11200	5600	5600	5600	5600	0
235	20241018	174700	11200	5600	5600	5600	5600	0
236	20241018	174600	11200	5600	5600	5600	5600	0
237	20241018	174500	11200	5600	5600	5600	5600	0
238	20241018	174400	11200	5600	5600	5600	5600	0
239	20241018	174300	11200	5600	5600	5600	5600	0
240	20241018	174200	11200	5600	5600	5600	5600	0
241	20241018	174100	11200	5600	5600	5600	5600	0
242	20241018	174000	11200	5600	5600	5600	5600	2
243	20241018	173900	11200	5600	5600	5600	5600	0
244	20241018	173800	11200	5600	5600	5600	5600	0
245	20241018	173700	11200	5600	5600	5600	5600	0
246	20241018	173600	11200	5600	5600	5600	5600	0
247	20241018	173500	11200	5600	5600	5600	5600	0
248	20241018	173400	11200	5600	5600	5600	5600	0
249	20241018	173300	11200	5600	5600	5600	5600	0
250	20241018	173200	11200	5600	5600	5600	5600	0
251	20241018	173100	11200	5600	5600	5600	5600	0
252	20241018	173000	11200	5600	5600	5600	5600	0
253	20241018	172900	11200	5600	5600	5600	5600	0
254	20241018	172800	11200	5600	5600	5600	5600	0
255	20241018	172700	11200	5600	5600	5600	5600	0
256	20241018	172600	11200	5600	5600	5600	5600	0
257	20241018	172500	11200	5600	5600	5600	5600	0
258	20241018	172400	11200	5600	5600	5600	5600	0
259	20241018	172300	11200	5600	5600	5600	5600	0
260	20241018	172200	11200	5600	5600	5600	5600	0
261	20241018	172100	11200	5600	5600	5600	5600	0
262	20241018	172000	11200	5600	5600	5600	5600	0
263	20241018	171900	11200	5600	5600	5600	5600	0
264	20241018	171800	11200	5600	5600	5600	5600	0
265	20241018	171700	11200	5600	5600	5600	5600	0
266	20241018	171600	11200	5600	5600	5600	5600	0
267	20241018	171500	11200	5600	5600	5600	5600	0
268	20241018	171400	11200	5600	5600	5600	5600	0
269	20241018	171300	11200	5600	5600	5600	5600	0
270	20241018	171200	11200	5600	5600	5600	5600	0
271	20241018	171100	11200	5600	5600	5600	5600	0
272	20241018	171000	11200	5600	5600	5600	5600	2
273	20241018	170900	11200	5600	5600	5600	5600	0
274	20241018	170800	11200	5600	5600	5600	5600	0
275	20241018	170700	11200	5600	5600	5600	5600	0
276	20241018	170600	11200	5600	5600	5600	5600	0
277	20241018	170500	11200	5600	5600	5600	5600	0
278	20241018	170400	11200	5600	5600	5600	5600	0
279	20241018	170300	11200	5600	5600	5600	5600	0
280	20241018	170200	11200	5600	5600	5600	5600	0
281	20241018	170100	11200	5600	5600	5600	5600	0
282	20241018	170000	11200	5600	5600	5600	5600	0
283	20241018	165900	11200	5600	5600	5600	5600	0
284	20241018	165800	11200	5600	5600	5600	5600	0
285	20241018	165700	11200	5600	5600	5600	5600	0
286	20241018	165600	11200	5600	5600	5600	5600	0
287	20241018	165500	11200	5600	5600	5600	5600	0
288	20241018	165400	11200	5600	5600	5600	5600	0
289	20241018	165300	11200	5600	5600	5600	5600	0
290	20241018	165200	11200	5600	5600	5600	5600	0
291	20241018	165100	11200	5600	5600	5600	5600	0
292	20241018	165000	11200	5600	5600	5600	5600	0
293	20241018	164900	11200	5600	5600	5600	5600	0
294	20241018	164800	11200	5600	5600	5600	5600	0
295	20241018	164700	11200	5600	5600	5600	5600	0
296	20241018	164600	11200	5600	5600	5600	5600	0
297	20241018	164500	11200	5600	5600	5600	5600	0
298	20241018	164400	11200	5600	5600	5600	5600	0
299	20241018	164300	11200	5600	5600	5600	5600	0
300	20241018	164200	11200	5600	5600	5600	5600	0
301	20241018	164100	11200	5600	5600	5600	5600	0
302	20241018	164000	11200	5600	5600	5600	5600	2
303	20241018	163900	11200	5600	5600	5600	5600	0
304	20241018	163800	11200	5600	5600	5600	5600	0
305	20241018	163700	11200	5600	5600	5600	5600	0
306	20241018	163600	11200	5600	5600	5600	5600	0
307	20241018	163500	11200	5600	5600	5600	5600	0
308	20241018	163400	11200	5600	5600	5600	5600	0
309	20241018	163300	11200	5600	5600	5600	5600	0
310	20241018	163200	11200	5600	5600	5600	5600	0
311	20241018	163100	11200	5600	5600	5600	5600	0
312	20241018	163000	11200	5600	5600	5600	5600	0
313	20241018	162900	11200	5600	5600	5600	5600	0
314	20241018	162800	11200	5600	5600	5600	5600	0
315	20241018	162700	11200	5600	5600	5600	5600	0
316	20241018	162600	11200	5600	5600	5600	5600	0
317	20241018	162500	11200	5600	5600	5600	5600	0
318	20241018	162400	11200	5600	5600	5600	5600	0
319	20241018	162300	11200	5600	5600	5600	5600	0
320	20241018	162200	11200	5600	5600	5600	5600	0
321	20241018	162100	11200	5600	5600	5600	5600	0
322	20241018	162000	11200	5600	5600	5600	5600	0
323	20241018	161900	11200	5600	5600	5600	5600	0
324	20241018	161800	11200	5600	5600	5600	5600	0
325	20241018	161700	11200	5600	5600	5600	5600	0
326	20241018	161600	11200	5600	5600	5600	5600	0
327	20241018	161500	11200	5600	5600	5600	5600	0
328	20241018	161400	11200	5600	5600	5600	5600	0
329	20241018	161300	11200	5600	5600	5600	5600	0
330	20241018	161200	11200	5600	5600	5600	5600	0
331	20241018	161100	11200	5600	5600	5600	5600	0
332	20241018	161000	11200	5600	5600	5600	5600	2
333	20241018	160900	11200	5600	5600	5600	5600	0
334	20241018	160800	11200	5600	5600	5600	5600	0
335	20241018	160700	11200	5600	5600	5600	5600	0
336	20241018	160600	11200	5600	5600	5600	5600	0
337	20241018	160500	11200	5600	5600	5600	5600	0
338	20241018	160400	11200	5600	5600	5600	5600	0
339	20241018	160300	11200	5600	5600	5600	5600	0
340	20241018	160200	11200	5600	5600	5600	5600	0
341	20241018	160100	11200	5600	5600	5600	5600	0
342	20241018	160000	11200	5600	5600	5600	5600	0
343	20241018	155900	11200	5600	5600	5600	5600	0
344	20241018	155800	11200	5600	5600	5600	5600	0
345	20241018	155700	11200	5600	5600	5600	5600	0
346	20241018	155600	11200	5600	5600	5600	5600	0
347	20241018	155500	11200	5600	5600	5600	5600	0
348	20241018	155400	11200	5600	5600	5600	5600	0
349	20241018	155300	11200	5600	5600	5600	5600	0
350	20241018	155200	11200	5600	5600	5600	5600	0
351	20241018	155100	11200	5600	5600	5600	5600	0
352	20241018	155000	11200	5600	5600	5600	5600	0
353	20241018	154900	11200	5600	5600	5600	5600	0
354	20241018	154800	11200	5600	5600	5600	5600	0
355	20241018	154700	11200	5600	5600	5600	5600	0
356	20241018	154600	11200	5600	5600	5600	5600	0
357	20241018	154500	11200	5600	5600	5600	5600	0
358	20241018	154400	11200	5600	5600	5600	5600	0
359	20241018	154300	11200	5600	5600	5600	5600	0
360	20241018	154200	11200	5600	5600	5600	5600	0
361	20241018	154100	11200	5600	5600	5600	5600	0
362	20241018	154000	11200	5600	5600	5600	5600	2
363	20241018	153900	11200	5600	5600	5600	5600	0
364	20241018	153800	11200	5600	5600	5600	5600	0
365	20241018	153700	11200	5600	5600	5600	5600	0
366	20241018	153600	11200	5600	5600	5600	5600	0
367	20241018	153500	11200	5600	5600	5600	5600	0
368	20241018	153400	11200	5600	5600	5600	5600	0
369	20241018	153300	11200	5600	5600	5600	5600	0
370	20241018	153200	11200	5600	5600	5600	5600	0
371	20241018	153100	11200	5600	5600	5600	5600	0
372	20241018	153000	11200	5600	5600	5600	5600	0
373	20241018	152900	11200	5600	5600	5600	5600	0
374	20241018	152800	11200	5600	5600	5600	5600	0
375	20241018	152700	11200	5600	5600	5600	5600	0
376	20241018	152600	11200	5600	5600	5600	5600	0
377	20241018	152500	11200	5600	5600	5600	5600	0
378	20241018	152400	11200	5600	5600	5600	5600	0
379	20241018	152300	11200	5600	5600	5600	5600	0
380	20241018	152200	11200	5600	5600	5600	5600	0
381	20241018	152100	11200	5600	5600	5600	5600	0
382	20241018	152000	11200	5600	5600	5600	5600	0
383	20241018	151900	11200	5600	5600	5600	5600	0
384	20241018	151800	11200	5600	5600	5600	5600	0
385	20241018	151700	11200	5600	5600	5600	5600	0
386	20241018	151600	11200	5600	5600	5600	5600	0
387	20241018	151500	11200	5600	5600	5600	5600	0
388	20241018	151400	11200	5600	5600	5600	5600	0
389	20241018	151300	11200	5600	5600	5600	5600	0
390	20241018	151200	11200	5600	5600	5600	5600	0
391	20241018	151100	11200	5600	5600	5600	5600	0
392	20241018	151000	11200	5600	5600	5600	5600	0
393	20241018	150900	11200	5600	5600	5600	5600	0
394	20241018	150800	11200	5600	5600	5600	5600	0
395	20241018	150700	11200	5600	5600	5600	5600	0
396	20241018	150600	11200	5600	5600	5600	5600	0
397	20241018	150500	11200	5600	5600	5600	5600	0
398	20241018	150400	11200	5600	5600	5600	5600	0
399	20241018	150300	11200	5600	5600	5600	5600	0
400	20241018	150200	11200	5600	5600	5600	5600	0
401	20241018	150100	11200	5600	5600	5600	5600	0
402	20241018	150000	11200	5600	5600	5600	5600	0
403	20241018	145900	11200	5600	5600	5600	5600	0
404	20241018	145800	11200	5600	5600	5600	5600	0
405	20241018	145700	11200	5600	5600	5600	5600	0
406	20241018	145600	11200	5600	5600	5600	5600	0
407	20241018	145500	11200	5600	5600	5600	5600	0
408	20241018	145400	11200	5600	5600	5600	5600	0
409	20241018	145300	11200	5600	5600	5600	5600	0
410	20241018	145200	11200	5600	5600	5600	5600	0
411	20241018	145100	11200	5600	5600	5600	5600	0
412	20241018	145000	11200	5600	5600	5600	5600	0
413	20241018	144900	11200	5600	5600	5600	5600	0
414	20241018	144800	11200	5600	5600	5600	5600	0
415	20241018	144700	11200	5600	5600	5600	5600	0
416	20241018	144600	11200	5600	5600	5600	5600	0
417	20241018	144500	11200	5600	5600	5600	5600	0
418	20241018	144400	11200	5600	5600	5600	5600	0
419	20241018	144300	11200	5600	5600	5600	5600	0
420	20241018	144200	11200	5600	5600	5600	5600	0
421	20241018	144100	11200	5600	5600	5600	5600	0
422	20241018	144000	11200	5600	5600	5600	5600	0
423	20241018	143900	11200	5600	5600	5600	5600	0
424	20241018	143800	11200	5600	5600	5600	5600	0
425	20241018	143700	11200	5600	5600	5600	5600	0
426	20241018	143600	11200	5600	5600	5600	5600	0
427	20241018	143500	11200	5600	5600	5600	5600	0
428	20241018	143400	11200	5600	5600	5600	5600	0
429	20241018	143300	11200	5600	5600	5600	5600	0
430	20241018	143200	11200	5600	5600	5600	5600	0
431	20241018	143100	11200	5600	5600	5600	5600	0
432	20241018	143000	11200	5600	5600	5600	5600	0
433	20241018	142900	11200	5600	5600	5600	5600	0
434	20241018	142800	11200	5600	5600	5600	5600	0
435	20241018	142700	11200	5600	5600	5600	5600	0
436	20241018	142600	11200	5600	5600	5600	5600	0
437	20241018	142500	11200	5600	5600	5600	5600	0
438	20241018	142400	11200	5600	5600	5600	5600	0
439	20241018	142300	11200	5600	5600	5600	5600	0
440	20241018	142200	11200	5600	5600	5600	5600	0
441	20241018	142100	11200	5600	5600	5600	5600	0
442	20241018	142000	11200	5600	5600	5600	5600	0
443	20241018	141900	11200	5600	5600	5600	5600	0
444	20241018	141800	11200	5600	5600	5600	5600	0
445	20241018	141700	11200	5600	5600	5600	5600	0
446	20241018	141600	11200	5600	5600	5600	5600	0
447	20241018	141500	11200	5600	5600	5600	5600	0
448	20241018	141400	11200	5600	5600	5600	5600	0
449	20241018	141300	11200	5600	5600	5600	5600	0
450	20241018	141200	11200	5600	5600	5600	5600	0
451	20241018	141100	11200	5600	5600	5600	5600	0
452	20241018	141000	11200	5600	5600	5600	5600	0
453	20241018	140900	11200	5600	5600	5600	5600	0
454	20241018	140800	11200	5600	5600	5600	5600	0
455	20241018	140700	11200	5600	5600	5600	5600	0
456	20241018	140600	11200	5600	5600	5600	5600	0
457	20241018	140500	11200	5600	5600	5600	5600	0
458	20241018	140400	11200	5600	5600	5600	5600	0
459	20241018	140300	11200	5600	5600	5600	5600	0
460	20241018	140200	11200	5600	5600	5600	5600	0
461	20241018	140100	11200	5600	5600	5600	5600	0
462	20241018	140000	11200	5600	5600	5600	5600	0
463	20241018	135900	11200	5600	5600	5600	5600	0
464	20241018	135800	11200	5600	5600	5600	5600	0
465	20241018	135700	11200	5600	5600	5600	5600	0
466	20241018	135600	11200	5600	5600	5600	5600	0
467	20241018	135500	11200	5600	5600	5600	5600	0
468	20241018	135400	11200	5600	5600	5600	5600	0
469	20241018	135300	11200	5600	5600	5600	5600	0
470	20241018	135200	11200	5600	5600	5600	5600	0
471	20241018	135100	11200	5600	5600	5600	5600	0
472	20241018	135000	11200	5600	5600	5600	5600	0
473	20241018	134900	11200	5600	5600	5600	5600	0
474	20241018	134800	11200	5600	5600	5600	5600	0
475	20241018	134700	11200	5600	5600	5600	5600	0
476	20241018	134600	11200	5600	5600	5600	5600	0
477	20241018	134500	11200	5600	5600	5600	5600	0
478	20241018	134400	11200	5600	5600	5600	5600	0
479	20241018	134300	11200	5600	5600	5600	5600	0
480	20241018	134200	11200	5600	5600	5600	5600	0
481	20241018	134100	11200	5600	5600	5600	5600	0
482	20241018	134000	11200	5600	5600	5600	5600	0
483	20241018	133900	11200	5600	5600	5600	5600	0
484	20241018	133800	11200	5600	5600	5600	5600	0
485	20241018	133700	11200	5600	5600	5600	5600	0
486	20241018	133600	11200	5600	5600	5600	5600	0
487	20241018	133500	11200	5600	5600	5600	5600	0
488	20241018	133400	11200	5600	5600	5600	5600	0
489	20241018	133300	11200	5600	5600	5600	5600	0
490	20241018	133200	11200	5600	5600	5600	5600	0
491	20241018	133100	11200	5600	5600	5600	5600	0
492	20241018	133000	11200	5600	5600	5600	5600	0
493	20241018	132900	11200	5600	5600	5600	5600	0
494	20241018	132800	11200	5600	5600	5600	5600	0
495	20241018	132700	11200	5600	5600	5600	5600	0
496	20241018	132600	11200	5600	5600	5600	5600	0
497	20241018	132500	11200	5600	5600	5600	5600	0
498	20241018	132400	11200	5600	5600	5600	5600	0
499	20241018	132300	11200	5600	5600	5600	5600	0
500	20241018	132200	11200	5600	5600	5600	5600	0
501	20241018	132100	11200	5600	5600	5600	5600	0
502	20241018	132000	11200	5600	5600	5600	5600	0
503	20241018	131900	11200	5600	5600	5600	5600	0
504	20241018	131800	11200	5600	5600	5600	5600	0
505	20241018	131700	11200	5600	5600	5600	5600	0
506	20241018	131600	11200	5600	5600	5600	5600	0
507	20241018	131500	11200	5600	5600	5600	5600	0
508	20241018	131400	11200	5600	5600	5600	5600	0
509	20241018	131300	11200	5600	5600	5600	5600	0
510	20241018	131200	11200	5600	5600	5600	5600	0
511	20241018	131100	11200	5600	5600	5600	5600	0
512	20241018	131000	11200	5600	5600	5600	5600	0
513	20241018	130900	11200	5600	5600	5600	5600	0
514	20241018	130800	11200	5600	5600	5600	5600	0
515	20241018	130700	11200	5600	5600	5600	5600	0
516	20241018	130600	11200	5600	5600	5600	5600	0
517	20241018	130500	11200	5600	5600	5600	5600	0
518	20241018	130400	11200	5600	5600	5600	5600	0
519	20241018	130300	11200	5600	5600	5600	5600	0
520	20241018	130200	11200	5600	5600	5600	5600	0
521	20241018	130100	11200	5600	5600	5600	5600	0
522	20241018	130000	11200	5600	5600	5600	5600	0
523	20241018	125900	11200	5600	5600	5600	5600	0
524	20241018	125800	11200	5600	5600	5600	5600	0
525	20241018	125700	11200	5600	5600	5600	5600	0
526	20241018	125600	11200	5600	5600	5600	5600	0
527	20241018	125500	11200	5600	5600	5600	5600	0
528	20241018	125400	11200	5600	5600	5600	5600	0
529	20241018	125300	11200	5600	5600	5600	5600	0
530	20241018	125200	11200	5600	5600	5600	5600	0
531	20241018	125100	11200	5600	5600	5600	5600	0
532	20241018	125000	11200	5600	5600	5600	5600	0
533	20241018	124900	11200	5600	5600	5600	5600	0
534	20241018	124800	11200	5600	5600	5600	5600	0
535	20241018	124700	11200	5600	5600	5600	5600	0
536	20241018	124600	11200	5600	5600	5600	5600	0
537	20241018	124500	11200	5600	5600	5600	5600	0
538	20241018	124400	11200	5600	5600	5600	5600	0
539	20241018	124300	11200	5600	5600	5600	5600	0
540	20241018	124200	11200	5600	5600	5600	5600	0
541	20241018	124100	11200	5600	5600	5600	5600	0
542	20241018	124000	11200	5600	5600	5600	5600	0
543	20241018	123900	11200	5600	5600	5600	5600	0
544	20241018	123800	11200	5600	5600	5600	5600	0
545	20241018	123700	11200	5600	5600	5600	5600	0
546	20241018	123600	11200	5600	5600	5600	5600	0
547	20241018	123500	11200	5600	5600	5600	5600	0
548	20241018	123400	11200	5600	5600	5600	5600	0
549	20241018	123300	11200	5600	5600	5600	5600	0
550	20241018	123200	11200	5600	5600	5600	5600	0
551	20241018	123100	11200	5600	5600	5600	5600	0
552	20241018	123000	11200	5600	5600	5600	5600	0
553	20241018	122900	11200	5600	5600	5600	5600	0
554	20241018	122800	11200	5600	5600	5600	5600	0
555	20241018	122700	11200	5600	5600	5600	5600	0
556	20241018	122600	11200	5600	5600	5600	5600	0
557	20241018	122500	11200	5600	5600	5600	5600	0
558	20241018	122400	11200	5600	5600	5600	5600	0
559	20241018	122300	11200	5600	5600	5600	5600	0
560	20241018	122200	11200	5600	5600	5600	5600	0
561	20241018	122100	11200	5600	5600	5600	5600	0
562	20241018	122000	11200	5600	5600	5600	5600	0
563	20241018	121900	11200	5600	5600	5600	5600	0
564	20241018	121800	11200	5600	5600	5600	5600	0
565	20241018	121700	11200	5600	5600	5600	5600	0
566	20241018	121600	11200	5600	5600	5600	5600	0
567	20241018	121500	11200	5600	5600	5600	5600	0
568	20241018	121400	11200	5600	5600	5600	5600	0
569	20241018	121300	11200	5600	5600	5600	5600	0
570	20241018	121200	11200	5600	5600	5600	5600	0
571	20241018	121100	11200	5600	5600	5600	5600	0
572	20241018	121000	11200	5600	5600	5600	5600	0
573	20241018	120900	11200	5600	5600	5600	5600	0
574	20241018	120800	11200	5600	5600	5600	5600	0
575	20241018	120700	11200	5600	5600	5600	5600	0
576	20241018	120600	11200	5600	5600	5600	5600	0
577	20241018	120500	11200	5600	5600	5600	5600	0
578	20241018	120400	11200	5600	5600	5600	5600	0
579	20241018	120300	11200	5600	5600	5600	5600	0
580	20241018	120200	11200	5600	5600	5600	5600	0
581	20241018	120100	11200	5600	5600	5600	5600	0
582	20241018	120000	11200	5600	5600	5600	5600	0
583	20241018	115900	11200	5600	5600	5600	5600	0
584	20241018	115800	11200	5600	5600	5600	5600	0
585	20241018	115700	11200	5600	5600	5600	5600	0
586	20241018	115600	11200	5600	5600	5600	5600	0
587	20241018	115500	11200	5600	5600	5600	5600	0
588	20241018	115400	11200	5600	5600	5600	5600	0
589	20241018	115300	11200	5600	5600	5600	5600	0
590	20241018	115200	11200	5600	5600	5600	5600	0
591	20241018	115100	11200	5600	5600	5600	5600	0
592	20241018	115000	11200	5600	5600	5600	5600	0
593	20241018	114900	11200	5600	5600	5600	5600	0
594	20241018	114800	11200	5600	5600	5600	5600	0
595	20241018	114700	11200	5600	5600	5600	5600	0
596	20241018	114600	11200	5600	5600	5600	5600	0
597	20241018	114500	11200	5600	5600	5600	5600	0
598	20241018	114400	11200	5600	5600	5600	5600	0
599	20241018	114300	11200	5600	5600	5600	5600	0
600	20241018	114200	11200	5600	5600	5600	5600	0
601	20241018	114100	11200	5600	5600	5600	5600	0
602	20241018	114000	11200	5600	5600	5600	5600	0
603	20241018	113900	11200	5600	5600	5600	5600	0
604	20241018	113800	11200	5600	5600	5600	5600	0
605	20241018	113700	11200	5600	5600	5600	5600	0
606	20241018	113600	11200	5600	5600	5600	5600	0
607	20241018	113500	11200	5600	5600	5600	5600	0
608	20241018	113400	11200	5600	5600	5600	5600	0
609	20241018	113300	11200	5600	5600	5600	5600	0
610	20241018	113200	11200	5600	5600	5600	5600	0
611	20241018	113100	11200	5600	5600	5600	5600	0
612	20241018	113000	11200	5600	5600	5600	5600	0
613	20241018	112900	11200	5600	5600	5600	5600	0
614	20241018	112800	11200	5600	5600	5600	5600	0
615	20241018	112700	11200	5600	5600	5600	5600	0
616	20241018	112600	11200	5600	5600	5600	5600	0
617	20241018	112500	11200	5600	5600	5600	5600	0
618	20241018	112400	11200	5600	5600	5600	5600	0
619	20241018	112300	11200	5600	5600	5600	5600	0
620	20241018	112200	11200	5600	5600	5600	5600	0
621	20241018	112100	11200	5600	5600	5600	5600	0
622	20241018	112000	11200	5600	5600	5600	5600	0
623	20241018	111900	11200	5600	5600	5600	5600	0
624	20241018	111800	11200	5600	5600	5600	5600	0
625	20241018	111700	11200	5600	5600	5600	5600	0
626	20241018	111600	11200	5600	5600	5600	5600	0
627	20241018	111500	11200	5600	5600	5600	5600	0
628	20241018	111400	11200	5600	5600	5600	5600	0
629	20241018	111300	11200	5600	5600	5600	5600	0
630	20241018	111200	11200	5600	5600	5600	5600	0
631	20241018	111100	11200	5600	5600	5600	5600	0
632	20241018	111000	11200	5600	5600	5600	5600	0
633	20241018	110900	11200	5600	5600	5600	5600	0
634	20241018	110800	11200	5600	5600	5600	5600	0
635	20241018	110700	11200	5600	5600	5600	5600	0
636	20241018	110600	11200	5600	5600	5600	5600	0
637	20241018	110500	11200	5600	5600	5600	5600	0
638	20241018	110400	11200	5600	5600	5600	5600	0
639	20241018	110300	11200	5600	5600	5600	5600	0
640	20241018	110200	11200	5600	5600	5600	5600	0
641	20241018	110100	11200	5600	5600	5600	5600	0
642	20241018	110000	11200	5600	5600	5600	5600	0
643	20241018	105900	11200	5600	5600	5600	5600	0
644	20241018	105800	11200	5600	5600	5600	5600	0
645	20241018	105700	11200	5600	5600	5600	5600	0
646	20241018	105600	11200	5600	5600	5600	5600	0
647	20241018	105500	11200	5600	5600	5600	5600	0
648	20241018	105400	11200	5600	5600	5600	5600	0
649	20241018	105300	11200	5600	5600	5600	5600	0
650	20241018	105200	11200	5600	5600	5600	5600	0
651	20241018	105100	11200	5600	5600	5600	5600	0
652	20241018	105000	11200	5600	5600	5600	5600	0
653	20241018	104900	11200	5600	5600	5600	5600	0
654	20241018	104800	11200	5600	5600	5600	5600	0
655	20241018	104700	11200	5600	5600	5600	5600	0
656	20241018	104600	11200	5600	5600	5600	5600	0
657	20241018	104500	11200	5600	5600	5600	5600	0
658	20241018	104400	11200	5600	5600	5600	5600	0
659	20241018	104300	11200	5600	5600	5600	5600	0
660	20241018	104200	11200	5600	5600	5600	5600	0
661	20241018	104100	11200	5600	5600	5600	5600	0
662	20241018	104000	11200	5600	5600	5600	5600	0
663	20241018	103900	11200	5600	5600	5600	5600	0
664	20241018	103800	11200	5600	5600	5600	5600	0
665	20241018	103700	11200	5600	5600	5600	5600	0
666	20241018	103600	11200	5600	5600	5600	5600	0
667	20241018	103500	11200	5600	5600	5600	5600	0
668	20241018	103400	11200	5600	5600	5600	5600	0
669	20241018	103300	11200	5600	5600	5600	5600	0
670	20241018	103200	11200	5600	5600	5600	5600	0
671	20241018	103100	11200	5600	5600	5600	5600	0
672	20241018	103000	11200	5600	5600	5600	5600	0
673	20241018	102900	11200	5600	5600	5600	5600	0
674	20241018	102800	11200	5600	5600	5600	5600	0
675	20241018	102700	11200	5600	5600	5600	5600	0
676	20241018	102600	11200	5600	5600	5600	5600	0
677	20241018	102500	11200	5600	5600	5600	5600	0
678	20241018	102400	11200	5600	5600	5600	5600	0
679	20241018	102300	11200	5600	5600	5600	5600	0
680	20241018	102200	11200	5600	5600	5600	5600	0
681	20241018	102100	11200	5600	5600	5600	5600	0
682	20241018	102000	11200	5600	5600	5600	5600	0
683	20241018	101900	11200	5600	5600	5600	5600	0
684	20241018	101800	11200	5600	5600	5600	5600	0
685	20241018	101700	11200	5600	5600	5600	5600	0
686	20241018	101600	11200	5600	5600	5600	5600	0
687	20241018	101500	11200	5600	5600	5600	5600	0
688	20241018	101400	11200	5600	5600	5600	5600	0
689	20241018	101300	11200	5600	5600	5600	5600	0
690	20241018	101200	11200	5600	5600	5600	5600	0
691	20241018	101100	11200	5600	5600	5600	5600	0
692	20241018	101000	11200	5600	5600	5600	5600	0
693	20241018	100900	11200	5600	5600	5600	5600	0
694	20241018	100800	11200	5600	5600	5600	5600	0
695	20241018	100700	11200	5600	5600	5600	5600	0
696	20241018	100600	11200	5600	5600	5600	5600	0
697	20241018	100500	11200	5600	5600	5600	5600	0
698	20241018	100400	11200	5600	5600	5600	5600	0
699	20241018	100300	11200	5600	5600	5600	5600	0
700	20241018	100200	11200	5600	5600	5600	5600	0
701	20241018	100100	11200	5600	5600	5600	5600	0
702	20241018	100000	11200	5600	5600	5600	5600	0
703	20241018	095900	11200	5600	5600	5600	5600	0
704	20241018	095800	11200	5600	5600	5600	5600	0
705	20241018	095700	11200	5600	5600	5600	5600	0
706	20241018	095600	11200	5600	5600	5600	5600	0
707	20241018	095500	11200	5600	5600	5600	5600	0
708	20241018	095400	11200	5600	5600	5600	5600	0
709	20241018	095300	11200	5600	5600	5600	5600	0
710	20241018	095200	11200	5600	5600	5600	5600	0
711	20241018	095100	11200	5600	5600	5600	5600	0
712	20241018	095000	11200	5600	5600	5600	5600	0
713	20241018	094900	11200	5600	5600	5600	5600	0
714	20241018	094800	11200	5600	5600	5600	5600	0
715	20241018	094700	11200	5600	5600	5600	5600	0
716	20241018	094600	11200	5600	5600	5600	5600	0
717	20241018	094500	11200	5600	5600	5600	5600	0
718	20241018	094400	11200	5600	5600	5600	5600	0
719	20241018	094300	11200	5600	5600	5600	5600	0
720	20241018	094200	11200	5600	5600	5600	5600	0
721	20241018	094100	11200	5600	5600	5600	5600	0
722	20241018	094000	11200	5600	5600	5600	5600	0
723	20241018	093900	11200	5600	5600	5600	5600	0
724	20241018	093800	11200	5600	5600	5600	5600	0
725	20241018	093700	11200	5600	5600	5600	5600	0
726	20241018	093600	11200	5600	5600	5600	5600	0
727	20241018	093500	11200	5600	5600	5600	5600	0
728	20241018	093400	11200	5600	5600	5600	5600	0
729	20241018	093300	11200	5600	5600	5600	5600	0
730	20241018	093200	11200	5600	5600	5600	5600	0
731	20241018	093100	11200	5600	5600	5600	5600	0
732	20241018	093000	11200	5600	5600	5600	5600	0
733	20241018	092900	11200	5600	5600	5600	5600	0
734	20241018	092800	11200	5600	5600	5600	5600	0
735	20241018	092700	11200	5600	5600	5600	5600	0
736	20241018	092600	11200	5600	5600	5600	5600	0
737	20241018	092500	11200	5600	5600	5600	5600	0
738	20241018	092400	11200	5600	5600	5600	5600	0
739	20241018	092300	11200	5600	5600	5600	5600	0
740	20241018	092200	11200	5600	5600	5600	5600	0
741	20241018	092100	11200	5600	5600	5600	5600	0
742	20241018	092000	11200	5600	5600	5600	5600	0
743	20241018	091900	11200	5600	5600	5600	5600	0
744	20241018	091800	11200	5600	5600	5600	5600	0
745	20241018	091700	11200	5600	5600	5600	5600	0
746	20241018	091600	11200	5600	5600	5600	5600	0
747	20241018	091500	11200	5600	5600	5600	5600	0
748	20241018	091400	11200	5600	5600	5600	5600	0
749	20241018	091300	11200	5600	5600	5600	5600	0
750	20241018	091200	11200	5600	5600	5600	5600	0
751	20241018	091100	11200	5600	5600	5600	5600	0
752	20241018	091000	11200	5600	5600	5600	5600	0
753	20241018	090900	11200	5600	5600	5600	5600	0
754	20241018	090800	11200	5600	5600	5600	5600	0
755	20241018	090700	11200	5600	5600	5600	5600	0
756	20241018	090600	11200	5600	5600	5600	5600	0
757	20241018	090500	11200	5600	5600	5600	5600	0
758	20241018	090400	11200	5600	5600	5600	5600	0
759	20241018	090300	11200	5600	5600	5600	5600	0
760	20241018	090200	11200	5600	5600	5600	5600	0
761	20241018	090100	11200	5600	5600	5600	5600	0
762	20241018	090000	11200	5600	5600	5600	5600	2