KissMeData/086220/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195900	366844	1799	1799	1799	1799	200
3	20241018	195800	366844	1799	1799	1799	1799	0
4	20241018	195700	366844	1799	1799	1799	1799	0
5	20241018	195600	366844	1799	1799	1799	1799	0
6	20241018	195500	366844	1799	1799	1799	1799	0
7	20241018	195400	366844	1799	1799	1799	1799	0
8	20241018	195300	366844	1799	1799	1799	1799	0
9	20241018	195200	366844	1799	1799	1799	1799	0
10	20241018	195100	366844	1799	1799	1799	1799	0
11	20241018	195000	366844	1799	1799	1799	1799	0
12	20241018	194900	366844	1799	1799	1799	1799	0
13	20241018	194800	366844	1799	1799	1799	1799	0
14	20241018	194700	366844	1799	1799	1799	1799	0
15	20241018	194600	366844	1799	1799	1799	1799	0
16	20241018	194500	366844	1799	1799	1799	1799	0
17	20241018	194400	366844	1799	1799	1799	1799	0
18	20241018	194300	366844	1799	1799	1799	1799	0
19	20241018	194200	366844	1799	1799	1799	1799	0
20	20241018	194100	366844	1799	1799	1799	1799	0
21	20241018	194000	366844	1799	1799	1799	1799	0
22	20241018	193900	366844	1799	1799	1799	1799	0
23	20241018	193800	366844	1799	1799	1799	1799	0
24	20241018	193700	366844	1799	1799	1799	1799	0
25	20241018	193600	366844	1799	1799	1799	1799	0
26	20241018	193500	366844	1799	1799	1799	1799	0
27	20241018	193400	366844	1799	1799	1799	1799	0
28	20241018	193300	366844	1799	1799	1799	1799	0
29	20241018	193200	366844	1799	1799	1799	1799	0
30	20241018	193100	366844	1799	1799	1799	1799	0
31	20241018	193000	366844	1799	1799	1799	1799	0
32	20241018	192900	366844	1799	1799	1799	1799	200
33	20241018	192800	366844	1799	1799	1799	1799	0
34	20241018	192700	366844	1799	1799	1799	1799	0
35	20241018	192600	366844	1799	1799	1799	1799	0
36	20241018	192500	366844	1799	1799	1799	1799	0
37	20241018	192400	366844	1799	1799	1799	1799	0
38	20241018	192300	366844	1799	1799	1799	1799	0
39	20241018	192200	366844	1799	1799	1799	1799	0
40	20241018	192100	366844	1799	1799	1799	1799	0
41	20241018	192000	366844	1799	1799	1799	1799	0
42	20241018	191900	366844	1799	1799	1799	1799	0
43	20241018	191800	366844	1799	1799	1799	1799	0
44	20241018	191700	366844	1799	1799	1799	1799	0
45	20241018	191600	366844	1799	1799	1799	1799	0
46	20241018	191500	366844	1799	1799	1799	1799	0
47	20241018	191400	366844	1799	1799	1799	1799	0
48	20241018	191300	366844	1799	1799	1799	1799	0
49	20241018	191200	366844	1799	1799	1799	1799	0
50	20241018	191100	366844	1799	1799	1799	1799	0
51	20241018	191000	366844	1799	1799	1799	1799	0
52	20241018	190900	366844	1799	1799	1799	1799	0
53	20241018	190800	366844	1799	1799	1799	1799	0
54	20241018	190700	366844	1799	1799	1799	1799	0
55	20241018	190600	366844	1799	1799	1799	1799	0
56	20241018	190500	366844	1799	1799	1799	1799	0
57	20241018	190400	366844	1799	1799	1799	1799	0
58	20241018	190300	366844	1799	1799	1799	1799	0
59	20241018	190200	366844	1799	1799	1799	1799	0
60	20241018	190100	366844	1799	1799	1799	1799	0
61	20241018	190000	366844	1799	1799	1799	1799	0
62	20241018	185900	366844	1799	1799	1799	1799	200
63	20241018	185800	366844	1799	1799	1799	1799	0
64	20241018	185700	366844	1799	1799	1799	1799	0
65	20241018	185600	366844	1799	1799	1799	1799	0
66	20241018	185500	366844	1799	1799	1799	1799	0
67	20241018	185400	366844	1799	1799	1799	1799	0
68	20241018	185300	366844	1799	1799	1799	1799	0
69	20241018	185200	366844	1799	1799	1799	1799	0
70	20241018	185100	366844	1799	1799	1799	1799	0
71	20241018	185000	366844	1799	1799	1799	1799	0
72	20241018	184900	366844	1799	1799	1799	1799	0
73	20241018	184800	366844	1799	1799	1799	1799	0
74	20241018	184700	366844	1799	1799	1799	1799	0
75	20241018	184600	366844	1799	1799	1799	1799	0
76	20241018	184500	366844	1799	1799	1799	1799	0
77	20241018	184400	366844	1799	1799	1799	1799	0
78	20241018	184300	366844	1799	1799	1799	1799	0
79	20241018	184200	366844	1799	1799	1799	1799	0
80	20241018	184100	366844	1799	1799	1799	1799	0
81	20241018	184000	366844	1799	1799	1799	1799	0
82	20241018	183900	366844	1799	1799	1799	1799	0
83	20241018	183800	366844	1799	1799	1799	1799	0
84	20241018	183700	366844	1799	1799	1799	1799	0
85	20241018	183600	366844	1799	1799	1799	1799	0
86	20241018	183500	366844	1799	1799	1799	1799	0
87	20241018	183400	366844	1799	1799	1799	1799	0
88	20241018	183300	366844	1799	1799	1799	1799	0
89	20241018	183200	366844	1799	1799	1799	1799	0
90	20241018	183100	366844	1799	1799	1799	1799	0
91	20241018	183000	366844	1799	1799	1799	1799	0
92	20241018	182900	366844	1799	1799	1799	1799	200
93	20241018	182800	366844	1799	1799	1799	1799	0
94	20241018	182700	366844	1799	1799	1799	1799	0
95	20241018	182600	366844	1799	1799	1799	1799	0
96	20241018	182500	366844	1799	1799	1799	1799	0
97	20241018	182400	366844	1799	1799	1799	1799	0
98	20241018	182300	366844	1799	1799	1799	1799	0
99	20241018	182200	366844	1799	1799	1799	1799	0
100	20241018	182100	366844	1799	1799	1799	1799	0
101	20241018	182000	366844	1799	1799	1799	1799	0
102	20241018	181900	366844	1799	1799	1799	1799	0
103	20241018	181800	366844	1799	1799	1799	1799	0
104	20241018	181700	366844	1799	1799	1799	1799	0
105	20241018	181600	366844	1799	1799	1799	1799	0
106	20241018	181500	366844	1799	1799	1799	1799	0
107	20241018	181400	366844	1799	1799	1799	1799	0
108	20241018	181300	366844	1799	1799	1799	1799	0
109	20241018	181200	366844	1799	1799	1799	1799	0
110	20241018	181100	366844	1799	1799	1799	1799	0
111	20241018	181000	366844	1799	1799	1799	1799	0
112	20241018	180900	366844	1799	1799	1799	1799	0
113	20241018	180800	366844	1799	1799	1799	1799	0
114	20241018	180700	366844	1799	1799	1799	1799	0
115	20241018	180600	366844	1799	1799	1799	1799	0
116	20241018	180500	366844	1799	1799	1799	1799	0
117	20241018	180400	366844	1799	1799	1799	1799	0
118	20241018	180300	366844	1799	1799	1799	1799	0
119	20241018	180200	366844	1799	1799	1799	1799	0
120	20241018	180100	366844	1799	1799	1799	1799	0
121	20241018	180000	366844	1799	1799	1799	1799	0
122	20241018	175900	366844	1799	1799	1799	1799	200
123	20241018	175800	366844	1799	1799	1799	1799	0
124	20241018	175700	366844	1799	1799	1799	1799	0
125	20241018	175600	366844	1799	1799	1799	1799	0
126	20241018	175500	366844	1799	1799	1799	1799	0
127	20241018	175400	366844	1799	1799	1799	1799	0
128	20241018	175300	366844	1799	1799	1799	1799	0
129	20241018	175200	366844	1799	1799	1799	1799	0
130	20241018	175100	366844	1799	1799	1799	1799	0
131	20241018	175000	366844	1799	1799	1799	1799	0
132	20241018	174900	366844	1799	1799	1799	1799	0
133	20241018	174800	366844	1799	1799	1799	1799	0
134	20241018	174700	366844	1799	1799	1799	1799	0
135	20241018	174600	366844	1799	1799	1799	1799	0
136	20241018	174500	366844	1799	1799	1799	1799	0
137	20241018	174400	366844	1799	1799	1799	1799	0
138	20241018	174300	366844	1799	1799	1799	1799	0
139	20241018	174200	366844	1799	1799	1799	1799	0
140	20241018	174100	366844	1799	1799	1799	1799	0
141	20241018	174000	366844	1799	1799	1799	1799	0
142	20241018	173900	366844	1799	1799	1799	1799	0
143	20241018	173800	366844	1799	1799	1799	1799	0
144	20241018	173700	366844	1799	1799	1799	1799	0
145	20241018	173600	366844	1799	1799	1799	1799	0
146	20241018	173500	366844	1799	1799	1799	1799	0
147	20241018	173400	366844	1799	1799	1799	1799	0
148	20241018	173300	366844	1799	1799	1799	1799	0
149	20241018	173200	366844	1799	1799	1799	1799	0
150	20241018	173100	366844	1799	1799	1799	1799	0
151	20241018	173000	366844	1799	1799	1799	1799	0
152	20241018	172900	366844	1799	1799	1799	1799	200
153	20241018	172800	366844	1799	1799	1799	1799	0
154	20241018	172700	366844	1799	1799	1799	1799	0
155	20241018	172600	366844	1799	1799	1799	1799	0
156	20241018	172500	366844	1799	1799	1799	1799	0
157	20241018	172400	366844	1799	1799	1799	1799	0
158	20241018	172300	366844	1799	1799	1799	1799	0
159	20241018	172200	366844	1799	1799	1799	1799	0
160	20241018	172100	366844	1799	1799	1799	1799	0
161	20241018	172000	366844	1799	1799	1799	1799	0
162	20241018	171900	366844	1799	1799	1799	1799	0
163	20241018	171800	366844	1799	1799	1799	1799	0
164	20241018	171700	366844	1799	1799	1799	1799	0
165	20241018	171600	366844	1799	1799	1799	1799	0
166	20241018	171500	366844	1799	1799	1799	1799	0
167	20241018	171400	366844	1799	1799	1799	1799	0
168	20241018	171300	366844	1799	1799	1799	1799	0
169	20241018	171200	366844	1799	1799	1799	1799	0
170	20241018	171100	366844	1799	1799	1799	1799	0
171	20241018	171000	366844	1799	1799	1799	1799	0
172	20241018	170900	366844	1799	1799	1799	1799	0
173	20241018	170800	366844	1799	1799	1799	1799	0
174	20241018	170700	366844	1799	1799	1799	1799	0
175	20241018	170600	366844	1799	1799	1799	1799	0
176	20241018	170500	366844	1799	1799	1799	1799	0
177	20241018	170400	366844	1799	1799	1799	1799	0
178	20241018	170300	366844	1799	1799	1799	1799	0
179	20241018	170200	366844	1799	1799	1799	1799	0
180	20241018	170100	366844	1799	1799	1799	1799	0
181	20241018	170000	366844	1799	1799	1799	1799	0
182	20241018	165900	366844	1799	1799	1799	1799	200
183	20241018	165800	366844	1799	1799	1799	1799	0
184	20241018	165700	366844	1799	1799	1799	1799	0
185	20241018	165600	366844	1799	1799	1799	1799	0
186	20241018	165500	366844	1799	1799	1799	1799	0
187	20241018	165400	366844	1799	1799	1799	1799	0
188	20241018	165300	366844	1799	1799	1799	1799	0
189	20241018	165200	366844	1799	1799	1799	1799	0
190	20241018	165100	366844	1799	1799	1799	1799	0
191	20241018	165000	366844	1799	1799	1799	1799	0
192	20241018	164900	366844	1799	1799	1799	1799	0
193	20241018	164800	366844	1799	1799	1799	1799	0
194	20241018	164700	366844	1799	1799	1799	1799	0
195	20241018	164600	366844	1799	1799	1799	1799	0
196	20241018	164500	366844	1799	1799	1799	1799	0
197	20241018	164400	366844	1799	1799	1799	1799	0
198	20241018	164300	366844	1799	1799	1799	1799	0
199	20241018	164200	366844	1799	1799	1799	1799	0
200	20241018	164100	366844	1799	1799	1799	1799	0
201	20241018	164000	366844	1799	1799	1799	1799	0
202	20241018	163900	366844	1799	1799	1799	1799	0
203	20241018	163800	366844	1799	1799	1799	1799	0
204	20241018	163700	366844	1799	1799	1799	1799	0
205	20241018	163600	366844	1799	1799	1799	1799	0
206	20241018	163500	366844	1799	1799	1799	1799	0
207	20241018	163400	366844	1799	1799	1799	1799	0
208	20241018	163300	366844	1799	1799	1799	1799	0
209	20241018	163200	366844	1799	1799	1799	1799	0
210	20241018	163100	366844	1799	1799	1799	1799	0
211	20241018	163000	366844	1799	1799	1799	1799	0
212	20241018	162900	366844	1799	1799	1799	1799	200
213	20241018	162800	366844	1799	1799	1799	1799	0
214	20241018	162700	366844	1799	1799	1799	1799	0
215	20241018	162600	366844	1799	1799	1799	1799	0
216	20241018	162500	366844	1799	1799	1799	1799	0
217	20241018	162400	366844	1799	1799	1799	1799	0
218	20241018	162300	366844	1799	1799	1799	1799	0
219	20241018	162200	366844	1799	1799	1799	1799	0
220	20241018	162100	366844	1799	1799	1799	1799	0
221	20241018	162000	366844	1799	1799	1799	1799	0
222	20241018	161900	366844	1799	1799	1799	1799	0
223	20241018	161800	366844	1799	1799	1799	1799	0
224	20241018	161700	366844	1799	1799	1799	1799	0
225	20241018	161600	366844	1799	1799	1799	1799	0
226	20241018	161500	366844	1799	1799	1799	1799	0
227	20241018	161400	366844	1799	1799	1799	1799	0
228	20241018	161300	366844	1799	1799	1799	1799	0
229	20241018	161200	366844	1799	1799	1799	1799	0
230	20241018	161100	366844	1799	1799	1799	1799	0
231	20241018	161000	366844	1799	1799	1799	1799	0
232	20241018	160900	366844	1799	1799	1799	1799	0
233	20241018	160800	366844	1799	1799	1799	1799	0
234	20241018	160700	366844	1799	1799	1799	1799	0
235	20241018	160600	366844	1799	1799	1799	1799	0
236	20241018	160500	366844	1799	1799	1799	1799	0
237	20241018	160400	366844	1799	1799	1799	1799	0
238	20241018	160300	366844	1799	1799	1799	1799	0
239	20241018	160200	366844	1799	1799	1799	1799	0
240	20241018	160100	366844	1799	1799	1799	1799	0
241	20241018	160000	366844	1799	1799	1799	1799	0
242	20241018	155900	366844	1799	1799	1799	1799	200
243	20241018	155800	366844	1799	1799	1799	1799	0
244	20241018	155700	366844	1799	1799	1799	1799	0
245	20241018	155600	366844	1799	1799	1799	1799	0
246	20241018	155500	366844	1799	1799	1799	1799	0
247	20241018	155400	366844	1799	1799	1799	1799	0
248	20241018	155300	366844	1799	1799	1799	1799	0
249	20241018	155200	366844	1799	1799	1799	1799	0
250	20241018	155100	366844	1799	1799	1799	1799	0
251	20241018	155000	366844	1799	1799	1799	1799	0
252	20241018	154900	366844	1799	1799	1799	1799	0
253	20241018	154800	366844	1799	1799	1799	1799	0
254	20241018	154700	366844	1799	1799	1799	1799	0
255	20241018	154600	366844	1799	1799	1799	1799	0
256	20241018	154500	366844	1799	1799	1799	1799	0
257	20241018	154400	366844	1799	1799	1799	1799	0
258	20241018	154300	366844	1799	1799	1799	1799	0
259	20241018	154200	366844	1799	1799	1799	1799	0
260	20241018	154100	366844	1799	1799	1799	1799	0
261	20241018	154000	366844	1799	1799	1799	1799	0
262	20241018	153900	366844	1799	1799	1799	1799	0
263	20241018	153800	366844	1799	1799	1799	1799	0
264	20241018	153700	366844	1799	1799	1799	1799	0
265	20241018	153600	366844	1799	1799	1799	1799	0
266	20241018	153500	366844	1799	1799	1799	1799	0
267	20241018	153400	366844	1799	1799	1799	1799	0
268	20241018	153300	366844	1799	1799	1799	1799	0
269	20241018	153200	366844	1799	1799	1799	1799	0
270	20241018	153100	366844	1799	1799	1799	1799	0
271	20241018	153000	366844	1799	1799	1799	1799	200
272	20241018	152900	7044	1799	1799	1799	1799	0
273	20241018	152800	7044	1799	1799	1799	1799	0
274	20241018	152700	7044	1799	1799	1799	1799	0
275	20241018	152600	7044	1799	1799	1799	1799	0
276	20241018	152500	7044	1799	1799	1799	1799	0
277	20241018	152400	7044	1799	1799	1799	1799	0
278	20241018	152300	7044	1799	1799	1799	1799	0
279	20241018	152200	7044	1799	1799	1799	1799	0
280	20241018	152100	7044	1799	1799	1799	1799	0
281	20241018	152000	7044	1799	1799	1799	1799	0
282	20241018	151900	7044	1799	1799	1799	1799	0
283	20241018	151800	7044	1799	1799	1799	1799	0
284	20241018	151700	7044	1799	1799	1799	1799	0
285	20241018	151600	7044	1799	1799	1799	1799	0
286	20241018	151500	7044	1799	1799	1799	1799	0
287	20241018	151400	7044	1799	1799	1799	1799	0
288	20241018	151300	7044	1799	1799	1799	1799	0
289	20241018	151200	7044	1799	1799	1799	1799	0
290	20241018	151100	7044	1799	1799	1799	1799	0
291	20241018	151000	7044	1799	1799	1799	1799	0
292	20241018	150900	7044	1799	1799	1799	1799	0
293	20241018	150800	7044	1799	1799	1799	1799	0
294	20241018	150700	7044	1799	1799	1799	1799	0
295	20241018	150600	7044	1799	1799	1799	1799	0
296	20241018	150500	7044	1799	1799	1799	1799	0
297	20241018	150400	7044	1799	1799	1799	1799	0
298	20241018	150300	7044	1799	1799	1799	1799	0
299	20241018	150200	7044	1799	1799	1799	1799	0
300	20241018	150100	7044	1799	1799	1799	1799	0
301	20241018	150000	7044	1799	1799	1799	1799	0
302	20241018	145900	7044	1799	1799	1799	1799	0
303	20241018	145800	7044	1799	1799	1799	1799	0
304	20241018	145700	7044	1799	1799	1799	1799	0
305	20241018	145600	7044	1799	1799	1799	1799	0
306	20241018	145500	7044	1799	1799	1799	1799	0
307	20241018	145400	7044	1799	1799	1799	1799	0
308	20241018	145300	7044	1799	1799	1799	1799	0
309	20241018	145200	7044	1799	1799	1799	1799	0
310	20241018	145100	7044	1799	1799	1799	1799	0
311	20241018	145000	7044	1799	1799	1799	1799	0
312	20241018	144900	7044	1799	1799	1799	1799	0
313	20241018	144800	7044	1799	1799	1799	1799	0
314	20241018	144700	7044	1799	1799	1799	1799	0
315	20241018	144600	7044	1799	1799	1799	1799	0
316	20241018	144500	7044	1799	1799	1799	1799	0
317	20241018	144400	7044	1799	1799	1799	1799	0
318	20241018	144300	7044	1799	1799	1799	1799	0
319	20241018	144200	7044	1799	1799	1799	1799	0
320	20241018	144100	7044	1799	1799	1799	1799	0
321	20241018	144000	7044	1799	1799	1799	1799	0
322	20241018	143900	7044	1799	1799	1799	1799	0
323	20241018	143800	7044	1799	1799	1799	1799	0
324	20241018	143700	7044	1799	1799	1799	1799	0
325	20241018	143600	7044	1799	1799	1799	1799	0
326	20241018	143500	7044	1799	1799	1799	1799	0
327	20241018	143400	7044	1799	1799	1799	1799	0
328	20241018	143300	7044	1799	1799	1799	1799	0
329	20241018	143200	7044	1799	1799	1799	1799	0
330	20241018	143100	7044	1799	1799	1799	1799	0
331	20241018	143000	7044	1799	1799	1799	1799	0
332	20241018	142900	7044	1799	1799	1799	1799	0
333	20241018	142800	7044	1799	1799	1799	1799	0
334	20241018	142700	7044	1799	1799	1799	1799	0
335	20241018	142600	7044	1799	1799	1799	1799	0
336	20241018	142500	7044	1799	1799	1799	1799	0
337	20241018	142400	7044	1799	1799	1799	1799	0
338	20241018	142300	7044	1799	1799	1799	1799	0
339	20241018	142200	7044	1799	1799	1799	1799	0
340	20241018	142100	7044	1799	1799	1799	1799	0
341	20241018	142000	7044	1799	1799	1799	1799	0
342	20241018	141900	7044	1799	1799	1799	1799	0
343	20241018	141800	7044	1799	1799	1799	1799	0
344	20241018	141700	7044	1799	1799	1799	1799	0
345	20241018	141600	7044	1799	1799	1799	1799	0
346	20241018	141500	7044	1799	1799	1799	1799	0
347	20241018	141400	7044	1799	1799	1799	1799	0
348	20241018	141300	7044	1799	1799	1799	1799	0
349	20241018	141200	7044	1799	1799	1799	1799	0
350	20241018	141100	7044	1799	1799	1799	1799	0
351	20241018	141000	7044	1799	1799	1799	1799	0
352	20241018	140900	7044	1799	1799	1799	1799	0
353	20241018	140800	7044	1799	1799	1799	1799	0
354	20241018	140700	7044	1799	1799	1799	1799	0
355	20241018	140600	7044	1799	1799	1799	1799	0
356	20241018	140500	7044	1799	1799	1799	1799	0
357	20241018	140400	7044	1799	1799	1799	1799	0
358	20241018	140300	7044	1799	1799	1799	1799	0
359	20241018	140200	7044	1799	1799	1799	1799	0
360	20241018	140100	7044	1799	1799	1799	1799	0
361	20241018	140000	7044	1799	1799	1799	1799	0
362	20241018	135900	7044	1799	1799	1799	1799	0
363	20241018	135800	7044	1799	1799	1799	1799	0
364	20241018	135700	7044	1799	1799	1799	1799	0
365	20241018	135600	7044	1799	1799	1799	1799	0
366	20241018	135500	7044	1799	1799	1799	1799	0
367	20241018	135400	7044	1799	1799	1799	1799	0
368	20241018	135300	7044	1799	1799	1799	1799	0
369	20241018	135200	7044	1799	1799	1799	1799	0
370	20241018	135100	7044	1799	1799	1799	1799	0
371	20241018	135000	7044	1799	1799	1799	1799	0
372	20241018	134900	7044	1799	1799	1799	1799	0
373	20241018	134800	7044	1799	1799	1799	1799	0
374	20241018	134700	7044	1799	1799	1799	1799	0
375	20241018	134600	7044	1799	1799	1799	1799	0
376	20241018	134500	7044	1799	1799	1799	1799	0
377	20241018	134400	7044	1799	1799	1799	1799	0
378	20241018	134300	7044	1799	1799	1799	1799	0
379	20241018	134200	7044	1799	1799	1799	1799	0
380	20241018	134100	7044	1799	1799	1799	1799	0
381	20241018	134000	7044	1799	1799	1799	1799	0
382	20241018	133900	7044	1799	1799	1799	1799	0
383	20241018	133800	7044	1799	1799	1799	1799	0
384	20241018	133700	7044	1799	1799	1799	1799	0
385	20241018	133600	7044	1799	1799	1799	1799	0
386	20241018	133500	7044	1799	1799	1799	1799	0
387	20241018	133400	7044	1799	1799	1799	1799	0
388	20241018	133300	7044	1799	1799	1799	1799	0
389	20241018	133200	7044	1799	1799	1799	1799	0
390	20241018	133100	7044	1799	1799	1799	1799	0
391	20241018	133000	7044	1799	1799	1799	1799	0
392	20241018	132900	7044	1799	1799	1799	1799	0
393	20241018	132800	7044	1799	1799	1799	1799	0
394	20241018	132700	7044	1799	1799	1799	1799	0
395	20241018	132600	7044	1799	1799	1799	1799	0
396	20241018	132500	7044	1799	1799	1799	1799	0
397	20241018	132400	7044	1799	1799	1799	1799	0
398	20241018	132300	7044	1799	1799	1799	1799	0
399	20241018	132200	7044	1799	1799	1799	1799	0
400	20241018	132100	7044	1799	1799	1799	1799	0
401	20241018	132000	7044	1799	1799	1799	1799	0
402	20241018	131900	7044	1799	1799	1799	1799	0
403	20241018	131800	7044	1799	1799	1799	1799	0
404	20241018	131700	7044	1799	1799	1799	1799	0
405	20241018	131600	7044	1799	1799	1799	1799	0
406	20241018	131500	7044	1799	1799	1799	1799	0
407	20241018	131400	7044	1799	1799	1799	1799	0
408	20241018	131300	7044	1799	1799	1799	1799	0
409	20241018	131200	7044	1799	1799	1799	1799	0
410	20241018	131100	7044	1799	1799	1799	1799	0
411	20241018	131000	7044	1799	1799	1799	1799	0
412	20241018	130900	7044	1799	1799	1799	1799	0
413	20241018	130800	7044	1799	1799	1799	1799	0
414	20241018	130700	7044	1799	1799	1799	1799	0
415	20241018	130600	7044	1799	1799	1799	1799	0
416	20241018	130500	7044	1799	1799	1799	1799	0
417	20241018	130400	7044	1799	1799	1799	1799	0
418	20241018	130300	7044	1799	1799	1799	1799	0
419	20241018	130200	7044	1799	1799	1799	1799	0
420	20241018	130100	7044	1799	1799	1799	1799	0
421	20241018	130000	7044	1799	1799	1799	1799	0
422	20241018	125900	7044	1799	1799	1799	1799	0
423	20241018	125800	7044	1799	1799	1799	1799	0
424	20241018	125700	7044	1799	1799	1799	1799	0
425	20241018	125600	7044	1799	1799	1799	1799	0
426	20241018	125500	7044	1799	1799	1799	1799	0
427	20241018	125400	7044	1799	1799	1799	1799	0
428	20241018	125300	7044	1799	1799	1799	1799	0
429	20241018	125200	7044	1799	1799	1799	1799	0
430	20241018	125100	7044	1799	1799	1799	1799	0
431	20241018	125000	7044	1799	1799	1799	1799	0
432	20241018	124900	7044	1799	1799	1799	1799	0
433	20241018	124800	7044	1799	1799	1799	1799	0
434	20241018	124700	7044	1799	1799	1799	1799	0
435	20241018	124600	7044	1799	1799	1799	1799	0
436	20241018	124500	7044	1799	1799	1799	1799	0
437	20241018	124400	7044	1799	1799	1799	1799	0
438	20241018	124300	7044	1799	1799	1799	1799	0
439	20241018	124200	7044	1799	1799	1799	1799	0
440	20241018	124100	7044	1799	1799	1799	1799	0
441	20241018	124000	7044	1799	1799	1799	1799	0
442	20241018	123900	7044	1799	1799	1799	1799	0
443	20241018	123800	7044	1799	1799	1799	1799	0
444	20241018	123700	7044	1799	1799	1799	1799	0
445	20241018	123600	7044	1799	1799	1799	1799	0
446	20241018	123500	7044	1799	1799	1799	1799	0
447	20241018	123400	7044	1799	1799	1799	1799	0
448	20241018	123300	7044	1799	1799	1799	1799	0
449	20241018	123200	7044	1799	1799	1799	1799	0
450	20241018	123100	7044	1799	1799	1799	1799	0
451	20241018	123000	7044	1799	1799	1799	1799	1
452	20241018	122900	5245	1645	1645	1645	1645	0
453	20241018	122800	5245	1645	1645	1645	1645	0
454	20241018	122700	5245	1645	1645	1645	1645	0
455	20241018	122600	5245	1645	1645	1645	1645	0
456	20241018	122500	5245	1645	1645	1645	1645	0
457	20241018	122400	5245	1645	1645	1645	1645	0
458	20241018	122300	5245	1645	1645	1645	1645	0
459	20241018	122200	5245	1645	1645	1645	1645	0
460	20241018	122100	5245	1645	1645	1645	1645	0
461	20241018	122000	5245	1645	1645	1645	1645	0
462	20241018	121900	5245	1645	1645	1645	1645	0
463	20241018	121800	5245	1645	1645	1645	1645	0
464	20241018	121700	5245	1645	1645	1645	1645	0
465	20241018	121600	5245	1645	1645	1645	1645	0
466	20241018	121500	5245	1645	1645	1645	1645	0
467	20241018	121400	5245	1645	1645	1645	1645	0
468	20241018	121300	5245	1645	1645	1645	1645	0
469	20241018	121200	5245	1645	1645	1645	1645	0
470	20241018	121100	5245	1645	1645	1645	1645	0
471	20241018	121000	5245	1645	1645	1645	1645	0
472	20241018	120900	5245	1645	1645	1645	1645	0
473	20241018	120800	5245	1645	1645	1645	1645	0
474	20241018	120700	5245	1645	1645	1645	1645	0
475	20241018	120600	5245	1645	1645	1645	1645	0
476	20241018	120500	5245	1645	1645	1645	1645	0
477	20241018	120400	5245	1645	1645	1645	1645	0
478	20241018	120300	5245	1645	1645	1645	1645	0
479	20241018	120200	5245	1645	1645	1645	1645	0
480	20241018	120100	5245	1645	1645	1645	1645	0
481	20241018	120000	5245	1645	1645	1645	1645	0
482	20241018	115900	5245	1645	1645	1645	1645	0
483	20241018	115800	5245	1645	1645	1645	1645	0
484	20241018	115700	5245	1645	1645	1645	1645	0
485	20241018	115600	5245	1645	1645	1645	1645	0
486	20241018	115500	5245	1645	1645	1645	1645	0
487	20241018	115400	5245	1645	1645	1645	1645	0
488	20241018	115300	5245	1645	1645	1645	1645	0
489	20241018	115200	5245	1645	1645	1645	1645	0
490	20241018	115100	5245	1645	1645	1645	1645	0
491	20241018	115000	5245	1645	1645	1645	1645	0
492	20241018	114900	5245	1645	1645	1645	1645	0
493	20241018	114800	5245	1645	1645	1645	1645	0
494	20241018	114700	5245	1645	1645	1645	1645	0
495	20241018	114600	5245	1645	1645	1645	1645	0
496	20241018	114500	5245	1645	1645	1645	1645	0
497	20241018	114400	5245	1645	1645	1645	1645	0
498	20241018	114300	5245	1645	1645	1645	1645	0
499	20241018	114200	5245	1645	1645	1645	1645	0
500	20241018	114100	5245	1645	1645	1645	1645	0
501	20241018	114000	5245	1645	1645	1645	1645	0
502	20241018	113900	5245	1645	1645	1645	1645	0
503	20241018	113800	5245	1645	1645	1645	1645	0
504	20241018	113700	5245	1645	1645	1645	1645	0
505	20241018	113600	5245	1645	1645	1645	1645	0
506	20241018	113500	5245	1645	1645	1645	1645	0
507	20241018	113400	5245	1645	1645	1645	1645	0
508	20241018	113300	5245	1645	1645	1645	1645	0
509	20241018	113200	5245	1645	1645	1645	1645	0
510	20241018	113100	5245	1645	1645	1645	1645	0
511	20241018	113000	5245	1645	1645	1645	1645	0
512	20241018	112900	5245	1645	1645	1645	1645	0
513	20241018	112800	5245	1645	1645	1645	1645	0
514	20241018	112700	5245	1645	1645	1645	1645	0
515	20241018	112600	5245	1645	1645	1645	1645	0
516	20241018	112500	5245	1645	1645	1645	1645	0
517	20241018	112400	5245	1645	1645	1645	1645	0
518	20241018	112300	5245	1645	1645	1645	1645	0
519	20241018	112200	5245	1645	1645	1645	1645	0
520	20241018	112100	5245	1645	1645	1645	1645	1
521	20241018	112000	3600	1800	1800	1800	1800	0
522	20241018	111900	3600	1800	1800	1800	1800	0
523	20241018	111800	3600	1800	1800	1800	1800	0
524	20241018	111700	3600	1800	1800	1800	1800	0
525	20241018	111600	3600	1800	1800	1800	1800	0
526	20241018	111500	3600	1800	1800	1800	1800	0
527	20241018	111400	3600	1800	1800	1800	1800	0
528	20241018	111300	3600	1800	1800	1800	1800	0
529	20241018	111200	3600	1800	1800	1800	1800	0
530	20241018	111100	3600	1800	1800	1800	1800	0
531	20241018	111000	3600	1800	1800	1800	1800	0
532	20241018	110900	3600	1800	1800	1800	1800	0
533	20241018	110800	3600	1800	1800	1800	1800	0
534	20241018	110700	3600	1800	1800	1800	1800	0
535	20241018	110600	3600	1800	1800	1800	1800	0
536	20241018	110500	3600	1800	1800	1800	1800	0
537	20241018	110400	3600	1800	1800	1800	1800	0
538	20241018	110300	3600	1800	1800	1800	1800	0
539	20241018	110200	3600	1800	1800	1800	1800	0
540	20241018	110100	3600	1800	1800	1800	1800	0
541	20241018	110000	3600	1800	1800	1800	1800	0
542	20241018	105900	3600	1800	1800	1800	1800	0
543	20241018	105800	3600	1800	1800	1800	1800	0
544	20241018	105700	3600	1800	1800	1800	1800	0
545	20241018	105600	3600	1800	1800	1800	1800	0
546	20241018	105500	3600	1800	1800	1800	1800	0
547	20241018	105400	3600	1800	1800	1800	1800	0
548	20241018	105300	3600	1800	1800	1800	1800	0
549	20241018	105200	3600	1800	1800	1800	1800	0
550	20241018	105100	3600	1800	1800	1800	1800	0
551	20241018	105000	3600	1800	1800	1800	1800	0
552	20241018	104900	3600	1800	1800	1800	1800	0
553	20241018	104800	3600	1800	1800	1800	1800	0
554	20241018	104700	3600	1800	1800	1800	1800	0
555	20241018	104600	3600	1800	1800	1800	1800	0
556	20241018	104500	3600	1800	1800	1800	1800	0
557	20241018	104400	3600	1800	1800	1800	1800	0
558	20241018	104300	3600	1800	1800	1800	1800	0
559	20241018	104200	3600	1800	1800	1800	1800	0
560	20241018	104100	3600	1800	1800	1800	1800	0
561	20241018	104000	3600	1800	1800	1800	1800	0
562	20241018	103900	3600	1800	1800	1800	1800	0
563	20241018	103800	3600	1800	1800	1800	1800	0
564	20241018	103700	3600	1800	1800	1800	1800	0
565	20241018	103600	3600	1800	1800	1800	1800	0
566	20241018	103500	3600	1800	1800	1800	1800	0
567	20241018	103400	3600	1800	1800	1800	1800	0
568	20241018	103300	3600	1800	1800	1800	1800	0
569	20241018	103200	3600	1800	1800	1800	1800	0
570	20241018	103100	3600	1800	1800	1800	1800	0
571	20241018	103000	3600	1800	1800	1800	1800	0
572	20241018	102900	3600	1800	1800	1800	1800	0
573	20241018	102800	3600	1800	1800	1800	1800	0
574	20241018	102700	3600	1800	1800	1800	1800	0
575	20241018	102600	3600	1800	1800	1800	1800	0
576	20241018	102500	3600	1800	1800	1800	1800	0
577	20241018	102400	3600	1800	1800	1800	1800	0
578	20241018	102300	3600	1800	1800	1800	1800	0
579	20241018	102200	3600	1800	1800	1800	1800	0
580	20241018	102100	3600	1800	1800	1800	1800	0
581	20241018	102000	3600	1800	1800	1800	1800	0
582	20241018	101900	3600	1800	1800	1800	1800	0
583	20241018	101800	3600	1800	1800	1800	1800	0
584	20241018	101700	3600	1800	1800	1800	1800	0
585	20241018	101600	3600	1800	1800	1800	1800	0
586	20241018	101500	3600	1800	1800	1800	1800	0
587	20241018	101400	3600	1800	1800	1800	1800	0
588	20241018	101300	3600	1800	1800	1800	1800	0
589	20241018	101200	3600	1800	1800	1800	1800	0
590	20241018	101100	3600	1800	1800	1800	1800	0
591	20241018	101000	3600	1800	1800	1800	1800	0
592	20241018	100900	3600	1800	1800	1800	1800	0
593	20241018	100800	3600	1800	1800	1800	1800	0
594	20241018	100700	3600	1800	1800	1800	1800	0
595	20241018	100600	3600	1800	1800	1800	1800	0
596	20241018	100500	3600	1800	1800	1800	1800	0
597	20241018	100400	3600	1800	1800	1800	1800	0
598	20241018	100300	3600	1800	1800	1800	1800	0
599	20241018	100200	3600	1800	1800	1800	1800	0
600	20241018	100100	3600	1800	1800	1800	1800	0
601	20241018	100000	3600	1800	1800	1800	1800	0
602	20241018	095900	3600	1800	1800	1800	1800	0
603	20241018	095800	3600	1800	1800	1800	1800	0
604	20241018	095700	3600	1800	1800	1800	1800	0
605	20241018	095600	3600	1800	1800	1800	1800	0
606	20241018	095500	3600	1800	1800	1800	1800	0
607	20241018	095400	3600	1800	1800	1800	1800	0
608	20241018	095300	3600	1800	1800	1800	1800	0
609	20241018	095200	3600	1800	1800	1800	1800	0
610	20241018	095100	3600	1800	1800	1800	1800	0
611	20241018	095000	3600	1800	1800	1800	1800	0
612	20241018	094900	3600	1800	1800	1800	1800	0
613	20241018	094800	3600	1800	1800	1800	1800	0
614	20241018	094700	3600	1800	1800	1800	1800	0
615	20241018	094600	3600	1800	1800	1800	1800	0
616	20241018	094500	3600	1800	1800	1800	1800	0
617	20241018	094400	3600	1800	1800	1800	1800	0
618	20241018	094300	3600	1800	1800	1800	1800	0
619	20241018	094200	3600	1800	1800	1800	1800	0
620	20241018	094100	3600	1800	1800	1800	1800	0
621	20241018	094000	3600	1800	1800	1800	1800	0
622	20241018	093900	3600	1800	1800	1800	1800	0
623	20241018	093800	3600	1800	1800	1800	1800	0
624	20241018	093700	3600	1800	1800	1800	1800	0
625	20241018	093600	3600	1800	1800	1800	1800	0
626	20241018	093500	3600	1800	1800	1800	1800	0
627	20241018	093400	3600	1800	1800	1800	1800	0
628	20241018	093300	3600	1800	1800	1800	1800	0
629	20241018	093200	3600	1800	1800	1800	1800	0
630	20241018	093100	3600	1800	1800	1800	1800	0
631	20241018	093000	3600	1800	1800	1800	1800	0
632	20241018	092900	3600	1800	1800	1800	1800	0
633	20241018	092800	3600	1800	1800	1800	1800	0
634	20241018	092700	3600	1800	1800	1800	1800	0
635	20241018	092600	3600	1800	1800	1800	1800	0
636	20241018	092500	3600	1800	1800	1800	1800	0
637	20241018	092400	3600	1800	1800	1800	1800	0
638	20241018	092300	3600	1800	1800	1800	1800	0
639	20241018	092200	3600	1800	1800	1800	1800	0
640	20241018	092100	3600	1800	1800	1800	1800	0
641	20241018	092000	3600	1800	1800	1800	1800	0
642	20241018	091900	3600	1800	1800	1800	1800	0
643	20241018	091800	3600	1800	1800	1800	1800	0
644	20241018	091700	3600	1800	1800	1800	1800	0
645	20241018	091600	3600	1800	1800	1800	1800	0
646	20241018	091500	3600	1800	1800	1800	1800	0
647	20241018	091400	3600	1800	1800	1800	1800	0
648	20241018	091300	3600	1800	1800	1800	1800	0
649	20241018	091200	3600	1800	1800	1800	1800	0
650	20241018	091100	3600	1800	1800	1800	1800	0
651	20241018	091000	3600	1800	1800	1800	1800	0
652	20241018	090900	3600	1800	1800	1800	1800	0
653	20241018	090800	3600	1800	1800	1800	1800	0
654	20241018	090700	3600	1800	1800	1800	1800	0
655	20241018	090600	3600	1800	1800	1800	1800	0
656	20241018	090500	3600	1800	1800	1800	1800	0
657	20241018	090400	3600	1800	1800	1800	1800	0
658	20241018	090300	3600	1800	1800	1800	1800	0
659	20241018	090200	3600	1800	1800	1800	1800	0
660	20241018	090100	3600	1800	1800	1800	1800	0
661	20241018	090000	3600	1800	1800	1800	1800	2