KissMeData/103660/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201300	2068115	495	495	495	495	1
3	20241018	201200	2068115	495	495	495	495	0
4	20241018	201100	2068115	495	495	495	495	0
5	20241018	201000	2068115	495	495	495	495	0
6	20241018	200900	2068115	495	495	495	495	0
7	20241018	200800	2068115	495	495	495	495	0
8	20241018	200700	2068115	495	495	495	495	0
9	20241018	200600	2068115	495	495	495	495	0
10	20241018	200500	2068115	495	495	495	495	0
11	20241018	200400	2068115	495	495	495	495	0
12	20241018	200300	2068115	495	495	495	495	0
13	20241018	200200	2068115	495	495	495	495	0
14	20241018	200100	2068115	495	495	495	495	0
15	20241018	200000	2068115	495	495	495	495	0
16	20241018	195900	2068115	495	495	495	495	0
17	20241018	195800	2068115	495	495	495	495	0
18	20241018	195700	2068115	495	495	495	495	0
19	20241018	195600	2068115	495	495	495	495	0
20	20241018	195500	2068115	495	495	495	495	0
21	20241018	195400	2068115	495	495	495	495	0
22	20241018	195300	2068115	495	495	495	495	0
23	20241018	195200	2068115	495	495	495	495	0
24	20241018	195100	2068115	495	495	495	495	0
25	20241018	195000	2068115	495	495	495	495	0
26	20241018	194900	2068115	495	495	495	495	0
27	20241018	194800	2068115	495	495	495	495	0
28	20241018	194700	2068115	495	495	495	495	0
29	20241018	194600	2068115	495	495	495	495	0
30	20241018	194500	2068115	495	495	495	495	0
31	20241018	194400	2068115	495	495	495	495	0
32	20241018	194300	2068115	495	495	495	495	1
33	20241018	194200	2068115	495	495	495	495	0
34	20241018	194100	2068115	495	495	495	495	0
35	20241018	194000	2068115	495	495	495	495	0
36	20241018	193900	2068115	495	495	495	495	0
37	20241018	193800	2068115	495	495	495	495	0
38	20241018	193700	2068115	495	495	495	495	0
39	20241018	193600	2068115	495	495	495	495	0
40	20241018	193500	2068115	495	495	495	495	0
41	20241018	193400	2068115	495	495	495	495	0
42	20241018	193300	2068115	495	495	495	495	0
43	20241018	193200	2068115	495	495	495	495	0
44	20241018	193100	2068115	495	495	495	495	0
45	20241018	193000	2068115	495	495	495	495	0
46	20241018	192900	2068115	495	495	495	495	0
47	20241018	192800	2068115	495	495	495	495	0
48	20241018	192700	2068115	495	495	495	495	0
49	20241018	192600	2068115	495	495	495	495	0
50	20241018	192500	2068115	495	495	495	495	0
51	20241018	192400	2068115	495	495	495	495	0
52	20241018	192300	2068115	495	495	495	495	0
53	20241018	192200	2068115	495	495	495	495	0
54	20241018	192100	2068115	495	495	495	495	0
55	20241018	192000	2068115	495	495	495	495	0
56	20241018	191900	2068115	495	495	495	495	0
57	20241018	191800	2068115	495	495	495	495	0
58	20241018	191700	2068115	495	495	495	495	0
59	20241018	191600	2068115	495	495	495	495	0
60	20241018	191500	2068115	495	495	495	495	0
61	20241018	191400	2068115	495	495	495	495	0
62	20241018	191300	2068115	495	495	495	495	1
63	20241018	191200	2068115	495	495	495	495	0
64	20241018	191100	2068115	495	495	495	495	0
65	20241018	191000	2068115	495	495	495	495	0
66	20241018	190900	2068115	495	495	495	495	0
67	20241018	190800	2068115	495	495	495	495	0
68	20241018	190700	2068115	495	495	495	495	0
69	20241018	190600	2068115	495	495	495	495	0
70	20241018	190500	2068115	495	495	495	495	0
71	20241018	190400	2068115	495	495	495	495	0
72	20241018	190300	2068115	495	495	495	495	0
73	20241018	190200	2068115	495	495	495	495	0
74	20241018	190100	2068115	495	495	495	495	0
75	20241018	190000	2068115	495	495	495	495	0
76	20241018	185900	2068115	495	495	495	495	0
77	20241018	185800	2068115	495	495	495	495	0
78	20241018	185700	2068115	495	495	495	495	0
79	20241018	185600	2068115	495	495	495	495	0
80	20241018	185500	2068115	495	495	495	495	0
81	20241018	185400	2068115	495	495	495	495	0
82	20241018	185300	2068115	495	495	495	495	0
83	20241018	185200	2068115	495	495	495	495	0
84	20241018	185100	2068115	495	495	495	495	0
85	20241018	185000	2068115	495	495	495	495	0
86	20241018	184900	2068115	495	495	495	495	0
87	20241018	184800	2068115	495	495	495	495	0
88	20241018	184700	2068115	495	495	495	495	0
89	20241018	184600	2068115	495	495	495	495	0
90	20241018	184500	2068115	495	495	495	495	0
91	20241018	184400	2068115	495	495	495	495	0
92	20241018	184300	2068115	495	495	495	495	1
93	20241018	184200	2068115	495	495	495	495	0
94	20241018	184100	2068115	495	495	495	495	0
95	20241018	184000	2068115	495	495	495	495	0
96	20241018	183900	2068115	495	495	495	495	0
97	20241018	183800	2068115	495	495	495	495	0
98	20241018	183700	2068115	495	495	495	495	0
99	20241018	183600	2068115	495	495	495	495	0
100	20241018	183500	2068115	495	495	495	495	0
101	20241018	183400	2068115	495	495	495	495	0
102	20241018	183300	2068115	495	495	495	495	0
103	20241018	183200	2068115	495	495	495	495	0
104	20241018	183100	2068115	495	495	495	495	0
105	20241018	183000	2068115	495	495	495	495	0
106	20241018	182900	2068115	495	495	495	495	0
107	20241018	182800	2068115	495	495	495	495	0
108	20241018	182700	2068115	495	495	495	495	0
109	20241018	182600	2068115	495	495	495	495	0
110	20241018	182500	2068115	495	495	495	495	0
111	20241018	182400	2068115	495	495	495	495	0
112	20241018	182300	2068115	495	495	495	495	0
113	20241018	182200	2068115	495	495	495	495	0
114	20241018	182100	2068115	495	495	495	495	0
115	20241018	182000	2068115	495	495	495	495	0
116	20241018	181900	2068115	495	495	495	495	0
117	20241018	181800	2068115	495	495	495	495	0
118	20241018	181700	2068115	495	495	495	495	0
119	20241018	181600	2068115	495	495	495	495	0
120	20241018	181500	2068115	495	495	495	495	0
121	20241018	181400	2068115	495	495	495	495	0
122	20241018	181300	2068115	495	495	495	495	1
123	20241018	181200	2068115	495	495	495	495	0
124	20241018	181100	2068115	495	495	495	495	0
125	20241018	181000	2068115	495	495	495	495	0
126	20241018	180900	2068115	495	495	495	495	0
127	20241018	180800	2068115	495	495	495	495	0
128	20241018	180700	2068115	495	495	495	495	0
129	20241018	180600	2068115	495	495	495	495	0
130	20241018	180500	2068115	495	495	495	495	0
131	20241018	180400	2068115	495	495	495	495	0
132	20241018	180300	2068115	495	495	495	495	0
133	20241018	180200	2068115	495	495	495	495	0
134	20241018	180100	2068115	495	495	495	495	0
135	20241018	180000	2068115	495	495	495	495	0
136	20241018	175900	2068115	495	495	495	495	0
137	20241018	175800	2068115	495	495	495	495	0
138	20241018	175700	2068115	495	495	495	495	0
139	20241018	175600	2068115	495	495	495	495	0
140	20241018	175500	2068115	495	495	495	495	0
141	20241018	175400	2068115	495	495	495	495	0
142	20241018	175300	2068115	495	495	495	495	0
143	20241018	175200	2068115	495	495	495	495	0
144	20241018	175100	2068115	495	495	495	495	0
145	20241018	175000	2068115	495	495	495	495	0
146	20241018	174900	2068115	495	495	495	495	0
147	20241018	174800	2068115	495	495	495	495	0
148	20241018	174700	2068115	495	495	495	495	0
149	20241018	174600	2068115	495	495	495	495	0
150	20241018	174500	2068115	495	495	495	495	0
151	20241018	174400	2068115	495	495	495	495	0
152	20241018	174300	2068115	495	495	495	495	1
153	20241018	174200	2068115	495	495	495	495	0
154	20241018	174100	2068115	495	495	495	495	0
155	20241018	174000	2068115	495	495	495	495	0
156	20241018	173900	2068115	495	495	495	495	0
157	20241018	173800	2068115	495	495	495	495	0
158	20241018	173700	2068115	495	495	495	495	0
159	20241018	173600	2068115	495	495	495	495	0
160	20241018	173500	2068115	495	495	495	495	0
161	20241018	173400	2068115	495	495	495	495	0
162	20241018	173300	2068115	495	495	495	495	0
163	20241018	173200	2068115	495	495	495	495	0
164	20241018	173100	2068115	495	495	495	495	0
165	20241018	173000	2068115	495	495	495	495	0
166	20241018	172900	2068115	495	495	495	495	0
167	20241018	172800	2068115	495	495	495	495	0
168	20241018	172700	2068115	495	495	495	495	0
169	20241018	172600	2068115	495	495	495	495	0
170	20241018	172500	2068115	495	495	495	495	0
171	20241018	172400	2068115	495	495	495	495	0
172	20241018	172300	2068115	495	495	495	495	0
173	20241018	172200	2068115	495	495	495	495	0
174	20241018	172100	2068115	495	495	495	495	0
175	20241018	172000	2068115	495	495	495	495	0
176	20241018	171900	2068115	495	495	495	495	0
177	20241018	171800	2068115	495	495	495	495	0
178	20241018	171700	2068115	495	495	495	495	0
179	20241018	171600	2068115	495	495	495	495	0
180	20241018	171500	2068115	495	495	495	495	0
181	20241018	171400	2068115	495	495	495	495	0
182	20241018	171300	2068115	495	495	495	495	1
183	20241018	171200	2068115	495	495	495	495	0
184	20241018	171100	2068115	495	495	495	495	0
185	20241018	171000	2068115	495	495	495	495	0
186	20241018	170900	2068115	495	495	495	495	0
187	20241018	170800	2068115	495	495	495	495	0
188	20241018	170700	2068115	495	495	495	495	0
189	20241018	170600	2068115	495	495	495	495	0
190	20241018	170500	2068115	495	495	495	495	0
191	20241018	170400	2068115	495	495	495	495	0
192	20241018	170300	2068115	495	495	495	495	0
193	20241018	170200	2068115	495	495	495	495	0
194	20241018	170100	2068115	495	495	495	495	0
195	20241018	170000	2068115	495	495	495	495	0
196	20241018	165900	2068115	495	495	495	495	0
197	20241018	165800	2068115	495	495	495	495	0
198	20241018	165700	2068115	495	495	495	495	0
199	20241018	165600	2068115	495	495	495	495	0
200	20241018	165500	2068115	495	495	495	495	0
201	20241018	165400	2068115	495	495	495	495	0
202	20241018	165300	2068115	495	495	495	495	0
203	20241018	165200	2068115	495	495	495	495	0
204	20241018	165100	2068115	495	495	495	495	0
205	20241018	165000	2068115	495	495	495	495	0
206	20241018	164900	2068115	495	495	495	495	0
207	20241018	164800	2068115	495	495	495	495	0
208	20241018	164700	2068115	495	495	495	495	0
209	20241018	164600	2068115	495	495	495	495	0
210	20241018	164500	2068115	495	495	495	495	0
211	20241018	164400	2068115	495	495	495	495	0
212	20241018	164300	2068115	495	495	495	495	1
213	20241018	164200	2068115	495	495	495	495	0
214	20241018	164100	2068115	495	495	495	495	0
215	20241018	164000	2068115	495	495	495	495	0
216	20241018	163900	2068115	495	495	495	495	0
217	20241018	163800	2068115	495	495	495	495	0
218	20241018	163700	2068115	495	495	495	495	0
219	20241018	163600	2068115	495	495	495	495	0
220	20241018	163500	2068115	495	495	495	495	0
221	20241018	163400	2068115	495	495	495	495	0
222	20241018	163300	2068115	495	495	495	495	0
223	20241018	163200	2068115	495	495	495	495	0
224	20241018	163100	2068115	495	495	495	495	0
225	20241018	163000	2068115	495	495	495	495	0
226	20241018	162900	2068115	495	495	495	495	0
227	20241018	162800	2068115	495	495	495	495	0
228	20241018	162700	2068115	495	495	495	495	0
229	20241018	162600	2068115	495	495	495	495	0
230	20241018	162500	2068115	495	495	495	495	0
231	20241018	162400	2068115	495	495	495	495	0
232	20241018	162300	2068115	495	495	495	495	0
233	20241018	162200	2068115	495	495	495	495	0
234	20241018	162100	2068115	495	495	495	495	0
235	20241018	162000	2068115	495	495	495	495	0
236	20241018	161900	2068115	495	495	495	495	0
237	20241018	161800	2068115	495	495	495	495	0
238	20241018	161700	2068115	495	495	495	495	0
239	20241018	161600	2068115	495	495	495	495	0
240	20241018	161500	2068115	495	495	495	495	0
241	20241018	161400	2068115	495	495	495	495	0
242	20241018	161300	2068115	495	495	495	495	1
243	20241018	161200	2068115	495	495	495	495	0
244	20241018	161100	2068115	495	495	495	495	0
245	20241018	161000	2068115	495	495	495	495	0
246	20241018	160900	2068115	495	495	495	495	0
247	20241018	160800	2068115	495	495	495	495	0
248	20241018	160700	2068115	495	495	495	495	0
249	20241018	160600	2068115	495	495	495	495	0
250	20241018	160500	2068115	495	495	495	495	0
251	20241018	160400	2068115	495	495	495	495	0
252	20241018	160300	2068115	495	495	495	495	0
253	20241018	160200	2068115	495	495	495	495	0
254	20241018	160100	2068115	495	495	495	495	0
255	20241018	160000	2068115	495	495	495	495	0
256	20241018	155900	2068115	495	495	495	495	0
257	20241018	155800	2068115	495	495	495	495	0
258	20241018	155700	2068115	495	495	495	495	0
259	20241018	155600	2068115	495	495	495	495	0
260	20241018	155500	2068115	495	495	495	495	0
261	20241018	155400	2068115	495	495	495	495	0
262	20241018	155300	2068115	495	495	495	495	0
263	20241018	155200	2068115	495	495	495	495	0
264	20241018	155100	2068115	495	495	495	495	0
265	20241018	155000	2068115	495	495	495	495	0
266	20241018	154900	2068115	495	495	495	495	0
267	20241018	154800	2068115	495	495	495	495	0
268	20241018	154700	2068115	495	495	495	495	0
269	20241018	154600	2068115	495	495	495	495	0
270	20241018	154500	2068115	495	495	495	495	0
271	20241018	154400	2068115	495	495	495	495	0
272	20241018	154300	2068115	495	495	495	495	1
273	20241018	154200	2068115	495	495	495	495	0
274	20241018	154100	2068115	495	495	495	495	0
275	20241018	154000	2068115	495	495	495	495	0
276	20241018	153900	2068115	495	495	495	495	0
277	20241018	153800	2068115	495	495	495	495	0
278	20241018	153700	2068115	495	495	495	495	0
279	20241018	153600	2068115	495	495	495	495	0
280	20241018	153500	2068115	495	495	495	495	0
281	20241018	153400	2068115	495	495	495	495	0
282	20241018	153300	2068115	495	495	495	495	0
283	20241018	153200	2068115	495	495	495	495	0
284	20241018	153100	2068115	495	495	495	495	0
285	20241018	153000	2068115	495	495	495	495	0
286	20241018	152900	2068115	495	495	495	495	0
287	20241018	152800	2068115	495	495	495	495	0
288	20241018	152700	2068115	495	495	495	495	0
289	20241018	152600	2068115	495	495	495	495	0
290	20241018	152500	2068115	495	495	495	495	0
291	20241018	152400	2068115	495	495	495	495	0
292	20241018	152300	2068115	495	495	495	495	0
293	20241018	152200	2068115	495	495	495	495	0
294	20241018	152100	2068115	495	495	495	495	0
295	20241018	152000	2068115	495	495	495	495	0
296	20241018	151900	2068115	495	495	495	495	0
297	20241018	151800	2068115	495	495	495	495	0
298	20241018	151700	2068115	495	495	495	495	0
299	20241018	151600	2068115	495	495	495	495	0
300	20241018	151500	2068115	495	495	495	495	0
301	20241018	151400	2068115	495	495	495	495	0
302	20241018	151300	2068115	495	495	495	495	0
303	20241018	151200	2068115	495	495	495	495	0
304	20241018	151100	2068115	495	495	495	495	0
305	20241018	151000	2068115	495	495	495	495	0
306	20241018	150900	2068115	495	495	495	495	0
307	20241018	150800	2068115	495	495	495	495	0
308	20241018	150700	2068115	495	495	495	495	0
309	20241018	150600	2068115	495	495	495	495	0
310	20241018	150500	2068115	495	495	495	495	0
311	20241018	150400	2068115	495	495	495	495	0
312	20241018	150300	2068115	495	495	495	495	0
313	20241018	150200	2068115	495	495	495	495	1
314	20241018	150100	2067620	455	455	455	455	0
315	20241018	150000	2067620	455	455	455	455	0
316	20241018	145900	2067620	455	455	455	455	0
317	20241018	145800	2067620	455	455	455	455	0
318	20241018	145700	2067620	455	455	455	455	0
319	20241018	145600	2067620	455	455	455	455	0
320	20241018	145500	2067620	455	455	455	455	0
321	20241018	145400	2067620	455	455	455	455	0
322	20241018	145300	2067620	455	455	455	455	0
323	20241018	145200	2067620	455	455	455	455	0
324	20241018	145100	2067620	455	455	455	455	0
325	20241018	145000	2067620	455	455	455	455	0
326	20241018	144900	2067620	455	455	455	455	0
327	20241018	144800	2067620	455	455	455	455	0
328	20241018	144700	2067620	455	455	455	455	0
329	20241018	144600	2067620	455	455	455	455	0
330	20241018	144500	2067620	455	455	455	455	0
331	20241018	144400	2067620	455	455	455	455	0
332	20241018	144300	2067620	455	455	455	455	0
333	20241018	144200	2067620	455	455	455	455	0
334	20241018	144100	2067620	455	455	455	455	0
335	20241018	144000	2067620	455	455	455	455	0
336	20241018	143900	2067620	455	455	455	455	0
337	20241018	143800	2067620	455	455	455	455	0
338	20241018	143700	2067620	455	455	455	455	0
339	20241018	143600	2067620	455	455	455	455	0
340	20241018	143500	2067620	455	455	455	455	0
341	20241018	143400	2067620	455	455	455	455	0
342	20241018	143300	2067620	455	455	455	455	0
343	20241018	143200	2067620	455	455	455	455	0
344	20241018	143100	2067620	455	455	455	455	0
345	20241018	143000	2067620	455	455	455	455	0
346	20241018	142900	2067620	455	455	455	455	0
347	20241018	142800	2067620	455	456	456	455	2164
348	20241018	142700	1082000	500	500	500	500	0
349	20241018	142600	1082000	500	500	500	500	0
350	20241018	142500	1082000	500	500	500	500	0
351	20241018	142400	1082000	500	500	500	500	0
352	20241018	142300	1082000	500	500	500	500	0
353	20241018	142200	1082000	500	500	500	500	0
354	20241018	142100	1082000	500	500	500	500	0
355	20241018	142000	1082000	500	500	500	500	0
356	20241018	141900	1082000	500	500	500	500	0
357	20241018	141800	1082000	500	500	500	500	0
358	20241018	141700	1082000	500	500	500	500	0
359	20241018	141600	1082000	500	500	500	500	0
360	20241018	141500	1082000	500	500	500	500	0
361	20241018	141400	1082000	500	500	500	500	0
362	20241018	141300	1082000	500	500	500	500	0
363	20241018	141200	1082000	500	500	500	500	0
364	20241018	141100	1082000	500	500	500	500	0
365	20241018	141000	1082000	500	500	500	500	0
366	20241018	140900	1082000	500	500	500	500	0
367	20241018	140800	1082000	500	500	500	500	0
368	20241018	140700	1082000	500	500	500	500	0
369	20241018	140600	1082000	500	500	500	500	0
370	20241018	140500	1082000	500	500	500	500	0
371	20241018	140400	1082000	500	500	500	500	0
372	20241018	140300	1082000	500	500	500	500	0
373	20241018	140200	1082000	500	500	500	500	0
374	20241018	140100	1082000	500	500	500	500	0
375	20241018	140000	1082000	500	500	500	500	0
376	20241018	135900	1082000	500	500	500	500	0
377	20241018	135800	1082000	500	500	500	500	0
378	20241018	135700	1082000	500	500	500	500	0
379	20241018	135600	1082000	500	500	500	500	0
380	20241018	135500	1082000	500	500	500	500	0
381	20241018	135400	1082000	500	500	500	500	0
382	20241018	135300	1082000	500	500	500	500	0
383	20241018	135200	1082000	500	500	500	500	0
384	20241018	135100	1082000	500	500	500	500	0
385	20241018	135000	1082000	500	500	500	500	0
386	20241018	134900	1082000	500	500	500	500	0
387	20241018	134800	1082000	500	500	500	500	0
388	20241018	134700	1082000	500	500	500	500	0
389	20241018	134600	1082000	500	500	500	500	0
390	20241018	134500	1082000	500	500	500	500	0
391	20241018	134400	1082000	500	500	500	500	0
392	20241018	134300	1082000	500	500	500	500	0
393	20241018	134200	1082000	500	500	500	500	0
394	20241018	134100	1082000	500	500	500	500	0
395	20241018	134000	1082000	500	500	500	500	0
396	20241018	133900	1082000	500	500	500	500	0
397	20241018	133800	1082000	500	500	500	500	0
398	20241018	133700	1082000	500	500	500	500	0
399	20241018	133600	1082000	500	500	500	500	0
400	20241018	133500	1082000	500	500	500	500	0
401	20241018	133400	1082000	500	500	500	500	0
402	20241018	133300	1082000	500	500	500	500	0
403	20241018	133200	1082000	500	500	500	500	0
404	20241018	133100	1082000	500	500	500	500	0
405	20241018	133000	1082000	500	500	500	500	0
406	20241018	132900	1082000	500	500	500	500	0
407	20241018	132800	1082000	500	500	500	500	0
408	20241018	132700	1082000	500	500	500	500	0
409	20241018	132600	1082000	500	500	500	500	0
410	20241018	132500	1082000	500	500	500	500	0
411	20241018	132400	1082000	500	500	500	500	0
412	20241018	132300	1082000	500	500	500	500	0
413	20241018	132200	1082000	500	500	500	500	0
414	20241018	132100	1082000	500	500	500	500	0
415	20241018	132000	1082000	500	500	500	500	0
416	20241018	131900	1082000	500	500	500	500	0
417	20241018	131800	1082000	500	500	500	500	0
418	20241018	131700	1082000	500	500	500	500	0
419	20241018	131600	1082000	500	500	500	500	0
420	20241018	131500	1082000	500	500	500	500	0
421	20241018	131400	1082000	500	500	500	500	0
422	20241018	131300	1082000	500	500	500	500	0
423	20241018	131200	1082000	500	500	500	500	0
424	20241018	131100	1082000	500	500	500	500	0
425	20241018	131000	1082000	500	500	500	500	0
426	20241018	130900	1082000	500	500	500	500	0
427	20241018	130800	1082000	500	500	500	500	0
428	20241018	130700	1082000	500	500	500	500	0
429	20241018	130600	1082000	500	500	500	500	0
430	20241018	130500	1082000	500	500	500	500	0
431	20241018	130400	1082000	500	500	500	500	0
432	20241018	130300	1082000	500	500	500	500	0
433	20241018	130200	1082000	500	500	500	500	0
434	20241018	130100	1082000	500	500	500	500	0
435	20241018	130000	1082000	500	500	500	500	0
436	20241018	125900	1082000	500	500	500	500	0
437	20241018	125800	1082000	500	500	500	500	0
438	20241018	125700	1082000	500	500	500	500	0
439	20241018	125600	1082000	500	500	500	500	0
440	20241018	125500	1082000	500	500	500	500	0
441	20241018	125400	1082000	500	500	500	500	0
442	20241018	125300	1082000	500	500	500	500	0
443	20241018	125200	1082000	500	500	500	500	0
444	20241018	125100	1082000	500	500	500	500	0
445	20241018	125000	1082000	500	500	500	500	0
446	20241018	124900	1082000	500	500	500	500	0
447	20241018	124800	1082000	500	500	500	500	0
448	20241018	124700	1082000	500	500	500	500	0
449	20241018	124600	1082000	500	500	500	500	0
450	20241018	124500	1082000	500	500	500	500	0
451	20241018	124400	1082000	500	500	500	500	0
452	20241018	124300	1082000	500	500	500	500	0
453	20241018	124200	1082000	500	500	500	500	0
454	20241018	124100	1082000	500	500	500	500	0
455	20241018	124000	1082000	500	500	500	500	0
456	20241018	123900	1082000	500	500	500	500	0
457	20241018	123800	1082000	500	500	500	500	0
458	20241018	123700	1082000	500	500	500	500	0
459	20241018	123600	1082000	500	500	500	500	0
460	20241018	123500	1082000	500	500	500	500	0
461	20241018	123400	1082000	500	500	500	500	0
462	20241018	123300	1082000	500	500	500	500	0
463	20241018	123200	1082000	500	500	500	500	0
464	20241018	123100	1082000	500	500	500	500	0
465	20241018	123000	1082000	500	500	500	500	0
466	20241018	122900	1082000	500	500	500	500	0
467	20241018	122800	1082000	500	500	500	500	0
468	20241018	122700	1082000	500	500	500	500	0
469	20241018	122600	1082000	500	500	500	500	0
470	20241018	122500	1082000	500	500	500	500	0
471	20241018	122400	1082000	500	500	500	500	0
472	20241018	122300	1082000	500	500	500	500	0
473	20241018	122200	1082000	500	500	500	500	0
474	20241018	122100	1082000	500	500	500	500	0
475	20241018	122000	1082000	500	500	500	500	0
476	20241018	121900	1082000	500	500	500	500	0
477	20241018	121800	1082000	500	500	500	500	0
478	20241018	121700	1082000	500	500	500	500	0
479	20241018	121600	1082000	500	500	500	500	0
480	20241018	121500	1082000	500	500	500	500	0
481	20241018	121400	1082000	500	500	500	500	0
482	20241018	121300	1082000	500	500	500	500	0
483	20241018	121200	1082000	500	500	500	500	0
484	20241018	121100	1082000	500	500	500	500	0
485	20241018	121000	1082000	500	500	500	500	0
486	20241018	120900	1082000	500	500	500	500	0
487	20241018	120800	1082000	500	500	500	500	0
488	20241018	120700	1082000	500	500	500	500	0
489	20241018	120600	1082000	500	500	500	500	0
490	20241018	120500	1082000	500	500	500	500	0
491	20241018	120400	1082000	500	500	500	500	0
492	20241018	120300	1082000	500	500	500	500	0
493	20241018	120200	1082000	500	500	500	500	0
494	20241018	120100	1082000	500	500	500	500	0
495	20241018	120000	1082000	500	500	500	500	0
496	20241018	115900	1082000	500	500	500	500	0
497	20241018	115800	1082000	500	500	500	500	0
498	20241018	115700	1082000	500	500	500	500	0
499	20241018	115600	1082000	500	500	500	500	0
500	20241018	115500	1082000	500	500	500	500	0
501	20241018	115400	1082000	500	500	500	500	0
502	20241018	115300	1082000	500	500	500	500	0
503	20241018	115200	1082000	500	500	500	500	0
504	20241018	115100	1082000	500	500	500	500	0
505	20241018	115000	1082000	500	500	500	500	0
506	20241018	114900	1082000	500	500	500	500	0
507	20241018	114800	1082000	500	500	500	500	0
508	20241018	114700	1082000	500	500	500	500	0
509	20241018	114600	1082000	500	500	500	500	0
510	20241018	114500	1082000	500	500	500	500	0
511	20241018	114400	1082000	500	500	500	500	0
512	20241018	114300	1082000	500	500	500	500	0
513	20241018	114200	1082000	500	500	500	500	0
514	20241018	114100	1082000	500	500	500	500	0
515	20241018	114000	1082000	500	500	500	500	0
516	20241018	113900	1082000	500	500	500	500	0
517	20241018	113800	1082000	500	500	500	500	0
518	20241018	113700	1082000	500	500	500	500	0
519	20241018	113600	1082000	500	500	500	500	0
520	20241018	113500	1082000	500	500	500	500	0
521	20241018	113400	1082000	500	500	500	500	0
522	20241018	113300	1082000	500	500	500	500	0
523	20241018	113200	1082000	500	500	500	500	0
524	20241018	113100	1082000	500	500	500	500	0
525	20241018	113000	1082000	500	500	500	500	0
526	20241018	112900	1082000	500	500	500	500	0
527	20241018	112800	1082000	500	500	500	500	0
528	20241018	112700	1082000	500	500	500	500	0
529	20241018	112600	1082000	500	500	500	500	0
530	20241018	112500	1082000	500	500	500	500	0
531	20241018	112400	1082000	500	500	500	500	0
532	20241018	112300	1082000	500	500	500	500	0
533	20241018	112200	1082000	500	500	500	500	0
534	20241018	112100	1082000	500	500	500	500	0
535	20241018	112000	1082000	500	500	500	500	0
536	20241018	111900	1082000	500	500	500	500	0
537	20241018	111800	1082000	500	500	500	500	0
538	20241018	111700	1082000	500	500	500	500	0
539	20241018	111600	1082000	500	500	500	500	0
540	20241018	111500	1082000	500	500	500	500	0
541	20241018	111400	1082000	500	500	500	500	0
542	20241018	111300	1082000	500	500	500	500	0
543	20241018	111200	1082000	500	500	500	500	0
544	20241018	111100	1082000	500	500	500	500	0
545	20241018	111000	1082000	500	500	500	500	0
546	20241018	110900	1082000	500	500	500	500	0
547	20241018	110800	1082000	500	500	500	500	0
548	20241018	110700	1082000	500	500	500	500	0
549	20241018	110600	1082000	500	500	500	500	0
550	20241018	110500	1082000	500	500	500	500	0
551	20241018	110400	1082000	500	500	500	500	0
552	20241018	110300	1082000	500	500	500	500	0
553	20241018	110200	1082000	500	500	500	500	0
554	20241018	110100	1082000	500	500	500	500	0
555	20241018	110000	1082000	500	500	500	500	0
556	20241018	105900	1082000	500	500	500	500	0
557	20241018	105800	1082000	500	500	500	500	0
558	20241018	105700	1082000	500	500	500	500	0
559	20241018	105600	1082000	500	500	500	500	0
560	20241018	105500	1082000	500	500	500	500	0
561	20241018	105400	1082000	500	500	500	500	0
562	20241018	105300	1082000	500	500	500	500	0
563	20241018	105200	1082000	500	500	500	500	0
564	20241018	105100	1082000	500	500	500	500	0
565	20241018	105000	1082000	500	500	500	500	0
566	20241018	104900	1082000	500	500	500	500	0
567	20241018	104800	1082000	500	500	500	500	0
568	20241018	104700	1082000	500	500	500	500	0
569	20241018	104600	1082000	500	500	500	500	0
570	20241018	104500	1082000	500	500	500	500	0
571	20241018	104400	1082000	500	500	500	500	0
572	20241018	104300	1082000	500	500	500	500	0
573	20241018	104200	1082000	500	500	500	500	0
574	20241018	104100	1082000	500	500	500	500	0
575	20241018	104000	1082000	500	500	500	500	0
576	20241018	103900	1082000	500	500	500	500	0
577	20241018	103800	1082000	500	500	500	500	0
578	20241018	103700	1082000	500	500	500	500	0
579	20241018	103600	1082000	500	500	500	500	0
580	20241018	103500	1082000	500	500	500	500	0
581	20241018	103400	1082000	500	500	500	500	0
582	20241018	103300	1082000	500	500	500	500	0
583	20241018	103200	1082000	500	500	500	500	0
584	20241018	103100	1082000	500	500	500	500	0
585	20241018	103000	1082000	500	500	500	500	0
586	20241018	102900	1082000	500	500	500	500	0
587	20241018	102800	1082000	500	500	500	500	0
588	20241018	102700	1082000	500	500	500	500	0
589	20241018	102600	1082000	500	500	500	500	0
590	20241018	102500	1082000	500	500	500	500	0
591	20241018	102400	1082000	500	500	500	500	0
592	20241018	102300	1082000	500	500	500	500	0
593	20241018	102200	1082000	500	500	500	500	0
594	20241018	102100	1082000	500	500	500	500	0
595	20241018	102000	1082000	500	500	500	500	0
596	20241018	101900	1082000	500	500	500	500	0
597	20241018	101800	1082000	500	500	500	500	0
598	20241018	101700	1082000	500	500	500	500	0
599	20241018	101600	1082000	500	500	500	500	0
600	20241018	101500	1082000	500	500	500	500	0
601	20241018	101400	1082000	500	500	500	500	0
602	20241018	101300	1082000	500	500	500	500	0
603	20241018	101200	1082000	500	500	500	500	0
604	20241018	101100	1082000	500	500	500	500	0
605	20241018	101000	1082000	500	500	500	500	0
606	20241018	100900	1082000	500	500	500	500	0
607	20241018	100800	1082000	500	500	500	500	0
608	20241018	100700	1082000	500	500	500	500	0
609	20241018	100600	1082000	500	500	500	500	0
610	20241018	100500	1082000	500	500	500	500	0
611	20241018	100400	1082000	500	500	500	500	0
612	20241018	100300	1082000	500	500	500	500	0
613	20241018	100200	1082000	500	500	500	500	0
614	20241018	100100	1082000	500	500	500	500	0
615	20241018	100000	1082000	500	500	500	500	0
616	20241018	095900	1082000	500	500	500	500	0
617	20241018	095800	1082000	500	500	500	500	0
618	20241018	095700	1082000	500	500	500	500	0
619	20241018	095600	1082000	500	500	500	500	0
620	20241018	095500	1082000	500	500	500	500	0
621	20241018	095400	1082000	500	500	500	500	0
622	20241018	095300	1082000	500	500	500	500	0
623	20241018	095200	1082000	500	500	500	500	0
624	20241018	095100	1082000	500	500	500	500	0
625	20241018	095000	1082000	500	500	500	500	0
626	20241018	094900	1082000	500	500	500	500	0
627	20241018	094800	1082000	500	500	500	500	0
628	20241018	094700	1082000	500	500	500	500	0
629	20241018	094600	1082000	500	500	500	500	0
630	20241018	094500	1082000	500	500	500	500	0
631	20241018	094400	1082000	500	500	500	500	0
632	20241018	094300	1082000	500	500	500	500	0
633	20241018	094200	1082000	500	500	500	500	0
634	20241018	094100	1082000	500	500	500	500	0
635	20241018	094000	1082000	500	500	500	500	0
636	20241018	093900	1082000	500	500	500	500	0
637	20241018	093800	1082000	500	500	500	500	0
638	20241018	093700	1082000	500	500	500	500	0
639	20241018	093600	1082000	500	500	500	500	0
640	20241018	093500	1082000	500	500	500	500	0
641	20241018	093400	1082000	500	500	500	500	0
642	20241018	093300	1082000	500	500	500	500	0
643	20241018	093200	1082000	500	500	500	500	0
644	20241018	093100	1082000	500	500	500	500	0
645	20241018	093000	1082000	500	500	500	500	0
646	20241018	092900	1082000	500	500	500	500	0
647	20241018	092800	1082000	500	500	500	500	0
648	20241018	092700	1082000	500	500	500	500	0
649	20241018	092600	1082000	500	500	500	500	0
650	20241018	092500	1082000	500	500	500	500	0
651	20241018	092400	1082000	500	500	500	500	0
652	20241018	092300	1082000	500	500	500	500	0
653	20241018	092200	1082000	500	500	500	500	0
654	20241018	092100	1082000	500	500	500	500	0
655	20241018	092000	1082000	500	500	500	500	0
656	20241018	091900	1082000	500	500	500	500	0
657	20241018	091800	1082000	500	500	500	500	0
658	20241018	091700	1082000	500	500	500	500	0
659	20241018	091600	1082000	500	500	500	500	0
660	20241018	091500	1082000	500	500	500	500	0
661	20241018	091400	1082000	500	500	500	500	0
662	20241018	091300	1082000	500	500	500	500	0
663	20241018	091200	1082000	500	500	500	500	0
664	20241018	091100	1082000	500	500	500	500	0
665	20241018	091000	1082000	500	500	500	500	0
666	20241018	090900	1082000	500	500	500	500	0
667	20241018	090800	1082000	500	500	500	500	0
668	20241018	090700	1082000	500	500	500	500	0
669	20241018	090600	1082000	500	500	500	500	0
670	20241018	090500	1082000	500	500	500	500	2164
671	20241018	090400	0	500	500	500	500	0
672	20241018	090300	0	500	500	500	500	0
673	20241018	090200	0	500	500	500	500	0
674	20241018	090100	0	500	500	500	500	0
675	20241018	090000	0	500	500	500	500	0