KissMeData/109860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201600	3258080	8770	8770	8770	8770	57
3	20241018	201500	3258080	8770	8770	8770	8770	0
4	20241018	201400	3258080	8770	8770	8770	8770	0
5	20241018	201300	3258080	8770	8770	8770	8770	0
6	20241018	201200	3258080	8770	8770	8770	8770	0
7	20241018	201100	3258080	8770	8770	8770	8770	0
8	20241018	201000	3258080	8770	8770	8770	8770	0
9	20241018	200900	3258080	8770	8770	8770	8770	0
10	20241018	200800	3258080	8770	8770	8770	8770	0
11	20241018	200700	3258080	8770	8770	8770	8770	0
12	20241018	200600	3258080	8770	8770	8770	8770	0
13	20241018	200500	3258080	8770	8770	8770	8770	0
14	20241018	200400	3258080	8770	8770	8770	8770	0
15	20241018	200300	3258080	8770	8770	8770	8770	0
16	20241018	200200	3258080	8770	8770	8770	8770	0
17	20241018	200100	3258080	8770	8770	8770	8770	0
18	20241018	200000	3258080	8770	8770	8770	8770	0
19	20241018	195900	3258080	8770	8770	8770	8770	0
20	20241018	195800	3258080	8770	8770	8770	8770	0
21	20241018	195700	3258080	8770	8770	8770	8770	0
22	20241018	195600	3258080	8770	8770	8770	8770	0
23	20241018	195500	3258080	8770	8770	8770	8770	0
24	20241018	195400	3258080	8770	8770	8770	8770	0
25	20241018	195300	3258080	8770	8770	8770	8770	0
26	20241018	195200	3258080	8770	8770	8770	8770	0
27	20241018	195100	3258080	8770	8770	8770	8770	0
28	20241018	195000	3258080	8770	8770	8770	8770	0
29	20241018	194900	3258080	8770	8770	8770	8770	0
30	20241018	194800	3258080	8770	8770	8770	8770	0
31	20241018	194700	3258080	8770	8770	8770	8770	0
32	20241018	194600	3258080	8770	8770	8770	8770	57
33	20241018	194500	3258080	8770	8770	8770	8770	0
34	20241018	194400	3258080	8770	8770	8770	8770	0
35	20241018	194300	3258080	8770	8770	8770	8770	0
36	20241018	194200	3258080	8770	8770	8770	8770	0
37	20241018	194100	3258080	8770	8770	8770	8770	0
38	20241018	194000	3258080	8770	8770	8770	8770	0
39	20241018	193900	3258080	8770	8770	8770	8770	0
40	20241018	193800	3258080	8770	8770	8770	8770	0
41	20241018	193700	3258080	8770	8770	8770	8770	0
42	20241018	193600	3258080	8770	8770	8770	8770	0
43	20241018	193500	3258080	8770	8770	8770	8770	0
44	20241018	193400	3258080	8770	8770	8770	8770	0
45	20241018	193300	3258080	8770	8770	8770	8770	0
46	20241018	193200	3258080	8770	8770	8770	8770	0
47	20241018	193100	3258080	8770	8770	8770	8770	0
48	20241018	193000	3258080	8770	8770	8770	8770	0
49	20241018	192900	3258080	8770	8770	8770	8770	0
50	20241018	192800	3258080	8770	8770	8770	8770	0
51	20241018	192700	3258080	8770	8770	8770	8770	0
52	20241018	192600	3258080	8770	8770	8770	8770	0
53	20241018	192500	3258080	8770	8770	8770	8770	0
54	20241018	192400	3258080	8770	8770	8770	8770	0
55	20241018	192300	3258080	8770	8770	8770	8770	0
56	20241018	192200	3258080	8770	8770	8770	8770	0
57	20241018	192100	3258080	8770	8770	8770	8770	0
58	20241018	192000	3258080	8770	8770	8770	8770	0
59	20241018	191900	3258080	8770	8770	8770	8770	0
60	20241018	191800	3258080	8770	8770	8770	8770	0
61	20241018	191700	3258080	8770	8770	8770	8770	0
62	20241018	191600	3258080	8770	8770	8770	8770	57
63	20241018	191500	3258080	8770	8770	8770	8770	0
64	20241018	191400	3258080	8770	8770	8770	8770	0
65	20241018	191300	3258080	8770	8770	8770	8770	0
66	20241018	191200	3258080	8770	8770	8770	8770	0
67	20241018	191100	3258080	8770	8770	8770	8770	0
68	20241018	191000	3258080	8770	8770	8770	8770	0
69	20241018	190900	3258080	8770	8770	8770	8770	0
70	20241018	190800	3258080	8770	8770	8770	8770	0
71	20241018	190700	3258080	8770	8770	8770	8770	0
72	20241018	190600	3258080	8770	8770	8770	8770	0
73	20241018	190500	3258080	8770	8770	8770	8770	0
74	20241018	190400	3258080	8770	8770	8770	8770	0
75	20241018	190300	3258080	8770	8770	8770	8770	0
76	20241018	190200	3258080	8770	8770	8770	8770	0
77	20241018	190100	3258080	8770	8770	8770	8770	0
78	20241018	190000	3258080	8770	8770	8770	8770	0
79	20241018	185900	3258080	8770	8770	8770	8770	0
80	20241018	185800	3258080	8770	8770	8770	8770	0
81	20241018	185700	3258080	8770	8770	8770	8770	0
82	20241018	185600	3258080	8770	8770	8770	8770	0
83	20241018	185500	3258080	8770	8770	8770	8770	0
84	20241018	185400	3258080	8770	8770	8770	8770	0
85	20241018	185300	3258080	8770	8770	8770	8770	0
86	20241018	185200	3258080	8770	8770	8770	8770	0
87	20241018	185100	3258080	8770	8770	8770	8770	0
88	20241018	185000	3258080	8770	8770	8770	8770	0
89	20241018	184900	3258080	8770	8770	8770	8770	0
90	20241018	184800	3258080	8770	8770	8770	8770	0
91	20241018	184700	3258080	8770	8770	8770	8770	0
92	20241018	184600	3258080	8770	8770	8770	8770	57
93	20241018	184500	3258080	8770	8770	8770	8770	0
94	20241018	184400	3258080	8770	8770	8770	8770	0
95	20241018	184300	3258080	8770	8770	8770	8770	0
96	20241018	184200	3258080	8770	8770	8770	8770	0
97	20241018	184100	3258080	8770	8770	8770	8770	0
98	20241018	184000	3258080	8770	8770	8770	8770	0
99	20241018	183900	3258080	8770	8770	8770	8770	0
100	20241018	183800	3258080	8770	8770	8770	8770	0
101	20241018	183700	3258080	8770	8770	8770	8770	0
102	20241018	183600	3258080	8770	8770	8770	8770	0
103	20241018	183500	3258080	8770	8770	8770	8770	0
104	20241018	183400	3258080	8770	8770	8770	8770	0
105	20241018	183300	3258080	8770	8770	8770	8770	0
106	20241018	183200	3258080	8770	8770	8770	8770	0
107	20241018	183100	3258080	8770	8770	8770	8770	0
108	20241018	183000	3258080	8770	8770	8770	8770	0
109	20241018	182900	3258080	8770	8770	8770	8770	0
110	20241018	182800	3258080	8770	8770	8770	8770	0
111	20241018	182700	3258080	8770	8770	8770	8770	0
112	20241018	182600	3258080	8770	8770	8770	8770	0
113	20241018	182500	3258080	8770	8770	8770	8770	0
114	20241018	182400	3258080	8770	8770	8770	8770	0
115	20241018	182300	3258080	8770	8770	8770	8770	0
116	20241018	182200	3258080	8770	8770	8770	8770	0
117	20241018	182100	3258080	8770	8770	8770	8770	0
118	20241018	182000	3258080	8770	8770	8770	8770	0
119	20241018	181900	3258080	8770	8770	8770	8770	0
120	20241018	181800	3258080	8770	8770	8770	8770	0
121	20241018	181700	3258080	8770	8770	8770	8770	0
122	20241018	181600	3258080	8770	8770	8770	8770	57
123	20241018	181500	3258080	8770	8770	8770	8770	0
124	20241018	181400	3258080	8770	8770	8770	8770	0
125	20241018	181300	3258080	8770	8770	8770	8770	0
126	20241018	181200	3258080	8770	8770	8770	8770	0
127	20241018	181100	3258080	8770	8770	8770	8770	0
128	20241018	181000	3258080	8770	8770	8770	8770	0
129	20241018	180900	3258080	8770	8770	8770	8770	0
130	20241018	180800	3258080	8770	8770	8770	8770	0
131	20241018	180700	3258080	8770	8770	8770	8770	0
132	20241018	180600	3258080	8770	8770	8770	8770	0
133	20241018	180500	3258080	8770	8770	8770	8770	0
134	20241018	180400	3258080	8770	8770	8770	8770	0
135	20241018	180300	3258080	8770	8770	8770	8770	0
136	20241018	180200	3258080	8770	8770	8770	8770	0
137	20241018	180100	3258080	8770	8770	8770	8770	0
138	20241018	180000	3258080	8770	8770	8770	8770	0
139	20241018	175900	3258080	8770	8770	8770	8770	0
140	20241018	175800	3258080	8770	8770	8770	8770	0
141	20241018	175700	3258080	8770	8770	8770	8770	0
142	20241018	175600	3258080	8770	8770	8770	8770	0
143	20241018	175500	3258080	8770	8770	8770	8770	0
144	20241018	175400	3258080	8770	8770	8770	8770	0
145	20241018	175300	3258080	8770	8770	8770	8770	0
146	20241018	175200	3258080	8770	8770	8770	8770	0
147	20241018	175100	3258080	8770	8770	8770	8770	0
148	20241018	175000	3258080	8770	8770	8770	8770	0
149	20241018	174900	3258080	8770	8770	8770	8770	0
150	20241018	174800	3258080	8770	8770	8770	8770	0
151	20241018	174700	3258080	8770	8770	8770	8770	0
152	20241018	174600	3258080	8770	8770	8770	8770	57
153	20241018	174500	3258080	8770	8770	8770	8770	0
154	20241018	174400	3258080	8770	8770	8770	8770	0
155	20241018	174300	3258080	8770	8770	8770	8770	0
156	20241018	174200	3258080	8770	8770	8770	8770	0
157	20241018	174100	3258080	8770	8770	8770	8770	0
158	20241018	174000	3258080	8770	8770	8770	8770	0
159	20241018	173900	3258080	8770	8770	8770	8770	0
160	20241018	173800	3258080	8770	8770	8770	8770	0
161	20241018	173700	3258080	8770	8770	8770	8770	0
162	20241018	173600	3258080	8770	8770	8770	8770	0
163	20241018	173500	3258080	8770	8770	8770	8770	0
164	20241018	173400	3258080	8770	8770	8770	8770	0
165	20241018	173300	3258080	8770	8770	8770	8770	0
166	20241018	173200	3258080	8770	8770	8770	8770	0
167	20241018	173100	3258080	8770	8770	8770	8770	0
168	20241018	173000	3258080	8770	8770	8770	8770	0
169	20241018	172900	3258080	8770	8770	8770	8770	0
170	20241018	172800	3258080	8770	8770	8770	8770	0
171	20241018	172700	3258080	8770	8770	8770	8770	0
172	20241018	172600	3258080	8770	8770	8770	8770	0
173	20241018	172500	3258080	8770	8770	8770	8770	0
174	20241018	172400	3258080	8770	8770	8770	8770	0
175	20241018	172300	3258080	8770	8770	8770	8770	0
176	20241018	172200	3258080	8770	8770	8770	8770	0
177	20241018	172100	3258080	8770	8770	8770	8770	0
178	20241018	172000	3258080	8770	8770	8770	8770	0
179	20241018	171900	3258080	8770	8770	8770	8770	0
180	20241018	171800	3258080	8770	8770	8770	8770	0
181	20241018	171700	3258080	8770	8770	8770	8770	0
182	20241018	171600	3258080	8770	8770	8770	8770	57
183	20241018	171500	3258080	8770	8770	8770	8770	0
184	20241018	171400	3258080	8770	8770	8770	8770	0
185	20241018	171300	3258080	8770	8770	8770	8770	0
186	20241018	171200	3258080	8770	8770	8770	8770	0
187	20241018	171100	3258080	8770	8770	8770	8770	0
188	20241018	171000	3258080	8770	8770	8770	8770	0
189	20241018	170900	3258080	8770	8770	8770	8770	0
190	20241018	170800	3258080	8770	8770	8770	8770	0
191	20241018	170700	3258080	8770	8770	8770	8770	0
192	20241018	170600	3258080	8770	8770	8770	8770	0
193	20241018	170500	3258080	8770	8770	8770	8770	0
194	20241018	170400	3258080	8770	8770	8770	8770	0
195	20241018	170300	3258080	8770	8770	8770	8770	0
196	20241018	170200	3258080	8770	8770	8770	8770	0
197	20241018	170100	3258080	8770	8770	8770	8770	0
198	20241018	170000	3258080	8770	8770	8770	8770	0
199	20241018	165900	3258080	8770	8770	8770	8770	0
200	20241018	165800	3258080	8770	8770	8770	8770	0
201	20241018	165700	3258080	8770	8770	8770	8770	0
202	20241018	165600	3258080	8770	8770	8770	8770	0
203	20241018	165500	3258080	8770	8770	8770	8770	0
204	20241018	165400	3258080	8770	8770	8770	8770	0
205	20241018	165300	3258080	8770	8770	8770	8770	0
206	20241018	165200	3258080	8770	8770	8770	8770	0
207	20241018	165100	3258080	8770	8770	8770	8770	0
208	20241018	165000	3258080	8770	8770	8770	8770	0
209	20241018	164900	3258080	8770	8770	8770	8770	0
210	20241018	164800	3258080	8770	8770	8770	8770	0
211	20241018	164700	3258080	8770	8770	8770	8770	0
212	20241018	164600	3258080	8770	8770	8770	8770	57
213	20241018	164500	3258080	8770	8770	8770	8770	0
214	20241018	164400	3258080	8770	8770	8770	8770	0
215	20241018	164300	3258080	8770	8770	8770	8770	0
216	20241018	164200	3258080	8770	8770	8770	8770	0
217	20241018	164100	3258080	8770	8770	8770	8770	0
218	20241018	164000	3258080	8770	8770	8770	8770	0
219	20241018	163900	3258080	8770	8770	8770	8770	0
220	20241018	163800	3258080	8770	8770	8770	8770	0
221	20241018	163700	3258080	8770	8770	8770	8770	0
222	20241018	163600	3258080	8770	8770	8770	8770	0
223	20241018	163500	3258080	8770	8770	8770	8770	0
224	20241018	163400	3258080	8770	8770	8770	8770	0
225	20241018	163300	3258080	8770	8770	8770	8770	0
226	20241018	163200	3258080	8770	8770	8770	8770	0
227	20241018	163100	3258080	8770	8770	8770	8770	0
228	20241018	163000	3258080	8770	8770	8770	8770	0
229	20241018	162900	3258080	8770	8770	8770	8770	0
230	20241018	162800	3258080	8770	8770	8770	8770	0
231	20241018	162700	3258080	8770	8770	8770	8770	0
232	20241018	162600	3258080	8770	8770	8770	8770	0
233	20241018	162500	3258080	8770	8770	8770	8770	0
234	20241018	162400	3258080	8770	8770	8770	8770	0
235	20241018	162300	3258080	8770	8770	8770	8770	0
236	20241018	162200	3258080	8770	8770	8770	8770	0
237	20241018	162100	3258080	8770	8770	8770	8770	0
238	20241018	162000	3258080	8770	8770	8770	8770	0
239	20241018	161900	3258080	8770	8770	8770	8770	0
240	20241018	161800	3258080	8770	8770	8770	8770	0
241	20241018	161700	3258080	8770	8770	8770	8770	0
242	20241018	161600	3258080	8770	8770	8770	8770	57
243	20241018	161500	3258080	8770	8770	8770	8770	0
244	20241018	161400	3258080	8770	8770	8770	8770	0
245	20241018	161300	3258080	8770	8770	8770	8770	0
246	20241018	161200	3258080	8770	8770	8770	8770	0
247	20241018	161100	3258080	8770	8770	8770	8770	0
248	20241018	161000	3258080	8770	8770	8770	8770	0
249	20241018	160900	3258080	8770	8770	8770	8770	0
250	20241018	160800	3258080	8770	8770	8770	8770	0
251	20241018	160700	3258080	8770	8770	8770	8770	0
252	20241018	160600	3258080	8770	8770	8770	8770	0
253	20241018	160500	3258080	8770	8770	8770	8770	0
254	20241018	160400	3258080	8770	8770	8770	8770	0
255	20241018	160300	3258080	8770	8770	8770	8770	0
256	20241018	160200	3258080	8770	8770	8770	8770	0
257	20241018	160100	3258080	8770	8770	8770	8770	0
258	20241018	160000	3258080	8770	8770	8770	8770	0
259	20241018	155900	3258080	8770	8770	8770	8770	0
260	20241018	155800	3258080	8770	8770	8770	8770	0
261	20241018	155700	3258080	8770	8770	8770	8770	0
262	20241018	155600	3258080	8770	8770	8770	8770	0
263	20241018	155500	3258080	8770	8770	8770	8770	0
264	20241018	155400	3258080	8770	8770	8770	8770	0
265	20241018	155300	3258080	8770	8770	8770	8770	0
266	20241018	155200	3258080	8770	8770	8770	8770	0
267	20241018	155100	3258080	8770	8770	8770	8770	0
268	20241018	155000	3258080	8770	8770	8770	8770	0
269	20241018	154900	3258080	8770	8770	8770	8770	0
270	20241018	154800	3258080	8770	8770	8770	8770	0
271	20241018	154700	3258080	8770	8770	8770	8770	0
272	20241018	154600	3258080	8770	8770	8770	8770	57
273	20241018	154500	3258080	8770	8770	8770	8770	0
274	20241018	154400	3258080	8770	8770	8770	8770	0
275	20241018	154300	3258080	8770	8770	8770	8770	0
276	20241018	154200	3258080	8770	8770	8770	8770	0
277	20241018	154100	3258080	8770	8770	8770	8770	0
278	20241018	154000	3258080	8770	8770	8770	8770	0
279	20241018	153900	3258080	8770	8770	8770	8770	0
280	20241018	153800	3258080	8770	8770	8770	8770	0
281	20241018	153700	3258080	8770	8770	8770	8770	0
282	20241018	153600	3258080	8770	8770	8770	8770	0
283	20241018	153500	3258080	8770	8770	8770	8770	0
284	20241018	153400	3258080	8770	8770	8770	8770	0
285	20241018	153300	3258080	8770	8770	8770	8770	0
286	20241018	153200	3258080	8770	8770	8770	8770	0
287	20241018	153100	3258080	8770	8770	8770	8770	0
288	20241018	153000	3258080	8770	8770	8770	8770	57
289	20241018	152900	2758190	8770	8770	8770	8770	0
290	20241018	152800	2758190	8770	8770	8770	8770	0
291	20241018	152700	2758190	8770	8770	8770	8770	0
292	20241018	152600	2758190	8770	8770	8770	8770	0
293	20241018	152500	2758190	8770	8770	8770	8770	0
294	20241018	152400	2758190	8770	8770	8770	8770	0
295	20241018	152300	2758190	8770	8770	8770	8770	0
296	20241018	152200	2758190	8770	8770	8770	8770	0
297	20241018	152100	2758190	8770	8770	8770	8770	0
298	20241018	152000	2758190	8770	8770	8770	8770	0
299	20241018	151900	2758190	8770	8770	8770	8770	0
300	20241018	151800	2758190	8770	8770	8770	8770	0
301	20241018	151700	2758190	8770	8770	8770	8770	0
302	20241018	151600	2758190	8770	8770	8770	8770	0
303	20241018	151500	2758190	8770	8770	8770	8770	0
304	20241018	151400	2758190	8770	8770	8770	8770	0
305	20241018	151300	2758190	8770	8770	8770	8770	0
306	20241018	151200	2758190	8770	8770	8770	8770	0
307	20241018	151100	2758190	8770	8770	8770	8770	0
308	20241018	151000	2758190	8770	8770	8770	8770	0
309	20241018	150900	2758190	8770	8770	8770	8770	0
310	20241018	150800	2758190	8770	8770	8770	8770	0
311	20241018	150700	2758190	8770	8770	8770	8770	0
312	20241018	150600	2758190	8770	8770	8770	8770	0
313	20241018	150500	2758190	8770	8770	8770	8770	0
314	20241018	150400	2758190	8770	8770	8770	8770	0
315	20241018	150300	2758190	8770	8770	8770	8770	0
316	20241018	150200	2758190	8770	8770	8770	8770	0
317	20241018	150100	2758190	8770	8770	8770	8770	0
318	20241018	150000	2758190	8770	8770	8770	8770	0
319	20241018	145900	2758190	8770	8770	8770	8770	0
320	20241018	145800	2758190	8770	8770	8770	8770	0
321	20241018	145700	2758190	8770	8770	8770	8770	0
322	20241018	145600	2758190	8770	8770	8770	8770	0
323	20241018	145500	2758190	8770	8770	8770	8770	0
324	20241018	145400	2758190	8770	8770	8770	8770	0
325	20241018	145300	2758190	8770	8770	8770	8770	0
326	20241018	145200	2758190	8770	8770	8770	8770	0
327	20241018	145100	2758190	8770	8770	8770	8770	0
328	20241018	145000	2758190	8770	8770	8770	8770	0
329	20241018	144900	2758190	8770	8770	8770	8770	0
330	20241018	144800	2758190	8770	8770	8770	8770	0
331	20241018	144700	2758190	8770	8770	8770	8770	0
332	20241018	144600	2758190	8770	8770	8770	8770	0
333	20241018	144500	2758190	8770	8770	8770	8770	0
334	20241018	144400	2758190	8770	8770	8770	8770	0
335	20241018	144300	2758190	8770	8770	8770	8770	0
336	20241018	144200	2758190	8770	8770	8770	8770	0
337	20241018	144100	2758190	8770	8770	8770	8770	0
338	20241018	144000	2758190	8770	8770	8770	8770	0
339	20241018	143900	2758190	8770	8770	8770	8770	0
340	20241018	143800	2758190	8770	8770	8770	8770	0
341	20241018	143700	2758190	8770	8770	8770	8770	0
342	20241018	143600	2758190	8770	8770	8770	8770	1
343	20241018	143500	2749420	8770	8770	8770	8770	0
344	20241018	143400	2749420	8770	8770	8770	8770	0
345	20241018	143300	2749420	8770	8770	8770	8770	0
346	20241018	143200	2749420	8770	8770	8770	8770	0
347	20241018	143100	2749420	8770	8770	8770	8770	0
348	20241018	143000	2749420	8770	8770	8770	8770	0
349	20241018	142900	2749420	8770	8770	8770	8770	0
350	20241018	142800	2749420	8770	8700	8770	8700	79
351	20241018	142700	2061070	8700	8700	8700	8700	0
352	20241018	142600	2061070	8700	8700	8700	8700	0
353	20241018	142500	2061070	8700	8700	8700	8700	0
354	20241018	142400	2061070	8700	8700	8700	8700	0
355	20241018	142300	2061070	8700	8700	8700	8700	0
356	20241018	142200	2061070	8700	8740	8740	8700	136
357	20241018	142100	876730	8780	8780	8780	8780	0
358	20241018	142000	876730	8780	8780	8780	8780	0
359	20241018	141900	876730	8780	8780	8780	8780	0
360	20241018	141800	876730	8780	8780	8780	8780	0
361	20241018	141700	876730	8780	8780	8780	8780	0
362	20241018	141600	876730	8780	8780	8780	8780	1
363	20241018	141500	867950	8740	8740	8740	8740	0
364	20241018	141400	867950	8740	8740	8740	8740	0
365	20241018	141300	867950	8740	8740	8740	8740	0
366	20241018	141200	867950	8740	8740	8740	8740	0
367	20241018	141100	867950	8740	8740	8740	8740	0
368	20241018	141000	867950	8740	8740	8740	8740	0
369	20241018	140900	867950	8740	8740	8740	8740	0
370	20241018	140800	867950	8740	8740	8740	8740	0
371	20241018	140700	867950	8740	8740	8740	8740	0
372	20241018	140600	867950	8740	8740	8740	8740	0
373	20241018	140500	867950	8740	8740	8740	8740	0
374	20241018	140400	867950	8740	8740	8740	8740	0
375	20241018	140300	867950	8740	8740	8740	8740	0
376	20241018	140200	867950	8740	8740	8740	8740	0
377	20241018	140100	867950	8740	8740	8740	8740	1
378	20241018	140000	859210	8740	8740	8740	8740	0
379	20241018	135900	859210	8740	8740	8740	8740	0
380	20241018	135800	859210	8740	8740	8740	8740	0
381	20241018	135700	859210	8740	8740	8740	8740	0
382	20241018	135600	859210	8740	8740	8740	8740	0
383	20241018	135500	859210	8740	8740	8740	8740	0
384	20241018	135400	859210	8740	8740	8740	8740	0
385	20241018	135300	859210	8740	8740	8740	8740	0
386	20241018	135200	859210	8740	8740	8740	8740	0
387	20241018	135100	859210	8740	8740	8740	8740	0
388	20241018	135000	859210	8740	8740	8740	8740	0
389	20241018	134900	859210	8740	8740	8740	8740	0
390	20241018	134800	859210	8740	8740	8740	8740	0
391	20241018	134700	859210	8740	8740	8740	8740	0
392	20241018	134600	859210	8740	8740	8740	8740	0
393	20241018	134500	859210	8740	8740	8740	8740	0
394	20241018	134400	859210	8740	8740	8740	8740	0
395	20241018	134300	859210	8740	8740	8740	8740	0
396	20241018	134200	859210	8740	8740	8740	8740	0
397	20241018	134100	859210	8740	8740	8740	8740	0
398	20241018	134000	859210	8740	8740	8740	8740	0
399	20241018	133900	859210	8740	8740	8740	8740	0
400	20241018	133800	859210	8740	8740	8740	8740	0
401	20241018	133700	859210	8740	8740	8740	8740	0
402	20241018	133600	859210	8740	8740	8740	8740	0
403	20241018	133500	859210	8740	8740	8740	8740	0
404	20241018	133400	859210	8740	8740	8740	8740	0
405	20241018	133300	859210	8740	8740	8740	8740	0
406	20241018	133200	859210	8740	8740	8740	8740	0
407	20241018	133100	859210	8740	8740	8740	8740	0
408	20241018	133000	859210	8740	8740	8740	8740	0
409	20241018	132900	859210	8740	8740	8740	8740	0
410	20241018	132800	859210	8740	8740	8740	8740	0
411	20241018	132700	859210	8740	8740	8740	8740	0
412	20241018	132600	859210	8740	8740	8740	8740	0
413	20241018	132500	859210	8740	8740	8740	8740	0
414	20241018	132400	859210	8740	8740	8740	8740	0
415	20241018	132300	859210	8740	8740	8740	8740	0
416	20241018	132200	859210	8740	8740	8740	8740	0
417	20241018	132100	859210	8740	8740	8740	8740	0
418	20241018	132000	859210	8740	8740	8740	8740	0
419	20241018	131900	859210	8740	8740	8740	8740	0
420	20241018	131800	859210	8740	8740	8740	8740	0
421	20241018	131700	859210	8740	8740	8740	8740	0
422	20241018	131600	859210	8740	8740	8740	8740	0
423	20241018	131500	859210	8740	8740	8740	8740	0
424	20241018	131400	859210	8740	8740	8740	8740	0
425	20241018	131300	859210	8740	8740	8740	8740	0
426	20241018	131200	859210	8740	8740	8740	8740	0
427	20241018	131100	859210	8740	8740	8740	8740	0
428	20241018	131000	859210	8740	8740	8740	8740	0
429	20241018	130900	859210	8740	8740	8740	8740	0
430	20241018	130800	859210	8740	8740	8740	8740	0
431	20241018	130700	859210	8740	8740	8740	8740	0
432	20241018	130600	859210	8740	8740	8740	8740	0
433	20241018	130500	859210	8740	8740	8740	8740	0
434	20241018	130400	859210	8740	8740	8740	8740	0
435	20241018	130300	859210	8740	8740	8740	8740	0
436	20241018	130200	859210	8740	8740	8740	8740	0
437	20241018	130100	859210	8740	8740	8740	8740	0
438	20241018	130000	859210	8740	8740	8740	8740	0
439	20241018	125900	859210	8740	8740	8740	8740	0
440	20241018	125800	859210	8740	8740	8740	8740	0
441	20241018	125700	859210	8740	8740	8740	8740	0
442	20241018	125600	859210	8740	8740	8740	8740	0
443	20241018	125500	859210	8740	8740	8740	8740	0
444	20241018	125400	859210	8740	8740	8740	8740	4
445	20241018	125300	824250	8770	8770	8770	8770	0
446	20241018	125200	824250	8770	8770	8770	8770	0
447	20241018	125100	824250	8770	8770	8770	8770	0
448	20241018	125000	824250	8770	8770	8770	8770	0
449	20241018	124900	824250	8770	8770	8770	8770	0
450	20241018	124800	824250	8770	8770	8770	8770	0
451	20241018	124700	824250	8770	8770	8770	8770	0
452	20241018	124600	824250	8770	8770	8770	8770	0
453	20241018	124500	824250	8770	8770	8770	8770	0
454	20241018	124400	824250	8770	8770	8770	8770	0
455	20241018	124300	824250	8770	8770	8770	8770	0
456	20241018	124200	824250	8770	8770	8770	8770	0
457	20241018	124100	824250	8770	8770	8770	8770	0
458	20241018	124000	824250	8770	8770	8770	8770	1
459	20241018	123900	815480	8780	8780	8780	8780	0
460	20241018	123800	815480	8780	8780	8780	8780	0
461	20241018	123700	815480	8780	8780	8780	8780	0
462	20241018	123600	815480	8780	8780	8780	8780	0
463	20241018	123500	815480	8780	8780	8780	8780	0
464	20241018	123400	815480	8780	8780	8780	8780	0
465	20241018	123300	815480	8780	8780	8780	8780	0
466	20241018	123200	815480	8780	8780	8780	8780	0
467	20241018	123100	815480	8780	8780	8780	8780	0
468	20241018	123000	815480	8780	8780	8780	8780	0
469	20241018	122900	815480	8780	8780	8780	8780	0
470	20241018	122800	815480	8780	8780	8780	8780	0
471	20241018	122700	815480	8780	8780	8780	8780	0
472	20241018	122600	815480	8780	8780	8780	8780	0
473	20241018	122500	815480	8780	8780	8780	8780	0
474	20241018	122400	815480	8780	8780	8780	8780	0
475	20241018	122300	815480	8780	8780	8780	8780	0
476	20241018	122200	815480	8780	8780	8780	8780	0
477	20241018	122100	815480	8780	8780	8780	8780	0
478	20241018	122000	815480	8780	8780	8780	8780	0
479	20241018	121900	815480	8780	8780	8780	8780	0
480	20241018	121800	815480	8780	8780	8780	8780	0
481	20241018	121700	815480	8780	8780	8780	8780	0
482	20241018	121600	815480	8780	8780	8780	8780	0
483	20241018	121500	815480	8780	8780	8780	8780	0
484	20241018	121400	815480	8780	8780	8780	8780	0
485	20241018	121300	815480	8780	8780	8780	8780	0
486	20241018	121200	815480	8780	8780	8780	8780	0
487	20241018	121100	815480	8780	8780	8780	8780	0
488	20241018	121000	815480	8780	8780	8780	8780	0
489	20241018	120900	815480	8780	8780	8780	8780	0
490	20241018	120800	815480	8780	8780	8780	8780	0
491	20241018	120700	815480	8780	8780	8780	8780	0
492	20241018	120600	815480	8780	8780	8780	8780	0
493	20241018	120500	815480	8780	8780	8780	8780	0
494	20241018	120400	815480	8780	8780	8780	8780	0
495	20241018	120300	815480	8780	8780	8780	8780	0
496	20241018	120200	815480	8780	8780	8780	8780	0
497	20241018	120100	815480	8780	8780	8780	8780	0
498	20241018	120000	815480	8780	8780	8780	8780	0
499	20241018	115900	815480	8780	8780	8780	8780	0
500	20241018	115800	815480	8780	8780	8780	8780	0
501	20241018	115700	815480	8780	8780	8780	8780	0
502	20241018	115600	815480	8780	8780	8780	8780	0
503	20241018	115500	815480	8780	8780	8780	8780	0
504	20241018	115400	815480	8780	8780	8780	8780	0
505	20241018	115300	815480	8780	8780	8780	8780	0
506	20241018	115200	815480	8780	8780	8780	8780	0
507	20241018	115100	815480	8780	8780	8780	8780	0
508	20241018	115000	815480	8780	8780	8780	8780	0
509	20241018	114900	815480	8780	8780	8780	8780	0
510	20241018	114800	815480	8780	8780	8780	8780	0
511	20241018	114700	815480	8780	8780	8780	8780	0
512	20241018	114600	815480	8780	8780	8780	8780	0
513	20241018	114500	815480	8780	8780	8780	8780	0
514	20241018	114400	815480	8780	8780	8780	8780	0
515	20241018	114300	815480	8780	8780	8780	8780	0
516	20241018	114200	815480	8780	8780	8780	8780	0
517	20241018	114100	815480	8780	8780	8780	8780	0
518	20241018	114000	815480	8780	8780	8780	8780	0
519	20241018	113900	815480	8780	8780	8780	8780	0
520	20241018	113800	815480	8780	8780	8780	8780	0
521	20241018	113700	815480	8780	8780	8780	8780	0
522	20241018	113600	815480	8780	8780	8780	8780	0
523	20241018	113500	815480	8780	8780	8780	8780	0
524	20241018	113400	815480	8780	8780	8780	8780	0
525	20241018	113300	815480	8780	8780	8780	8780	0
526	20241018	113200	815480	8780	8780	8780	8780	0
527	20241018	113100	815480	8780	8780	8780	8780	0
528	20241018	113000	815480	8780	8780	8780	8780	0
529	20241018	112900	815480	8780	8780	8780	8780	0
530	20241018	112800	815480	8780	8780	8780	8780	0
531	20241018	112700	815480	8780	8780	8780	8780	0
532	20241018	112600	815480	8780	8780	8780	8780	0
533	20241018	112500	815480	8780	8780	8780	8780	0
534	20241018	112400	815480	8780	8780	8780	8780	0
535	20241018	112300	815480	8780	8780	8780	8780	0
536	20241018	112200	815480	8780	8780	8780	8780	0
537	20241018	112100	815480	8780	8780	8780	8780	0
538	20241018	112000	815480	8780	8780	8780	8780	0
539	20241018	111900	815480	8780	8780	8780	8780	0
540	20241018	111800	815480	8780	8780	8780	8780	0
541	20241018	111700	815480	8780	8780	8780	8780	0
542	20241018	111600	815480	8780	8780	8780	8780	0
543	20241018	111500	815480	8780	8780	8780	8780	0
544	20241018	111400	815480	8780	8780	8780	8780	0
545	20241018	111300	815480	8780	8780	8780	8780	0
546	20241018	111200	815480	8780	8780	8780	8780	0
547	20241018	111100	815480	8780	8780	8780	8780	0
548	20241018	111000	815480	8780	8780	8780	8780	0
549	20241018	110900	815480	8780	8780	8780	8780	0
550	20241018	110800	815480	8780	8780	8780	8780	0
551	20241018	110700	815480	8780	8780	8780	8780	1
552	20241018	110600	806700	8780	8780	8780	8780	0
553	20241018	110500	806700	8780	8780	8780	8780	0
554	20241018	110400	806700	8780	8780	8780	8780	0
555	20241018	110300	806700	8780	8780	8780	8780	0
556	20241018	110200	806700	8780	8780	8780	8780	0
557	20241018	110100	806700	8780	8780	8780	8780	0
558	20241018	110000	806700	8780	8780	8780	8780	0
559	20241018	105900	806700	8780	8780	8780	8780	0
560	20241018	105800	806700	8780	8780	8780	8780	0
561	20241018	105700	806700	8780	8780	8780	8780	0
562	20241018	105600	806700	8780	8780	8780	8780	0
563	20241018	105500	806700	8780	8780	8780	8780	0
564	20241018	105400	806700	8780	8780	8780	8780	0
565	20241018	105300	806700	8780	8780	8780	8780	0
566	20241018	105200	806700	8780	8780	8780	8780	0
567	20241018	105100	806700	8780	8780	8780	8780	0
568	20241018	105000	806700	8780	8780	8780	8780	0
569	20241018	104900	806700	8780	8780	8780	8780	0
570	20241018	104800	806700	8780	8780	8780	8780	0
571	20241018	104700	806700	8780	8780	8780	8780	0
572	20241018	104600	806700	8780	8780	8780	8780	0
573	20241018	104500	806700	8780	8780	8780	8780	0
574	20241018	104400	806700	8780	8780	8780	8780	0
575	20241018	104300	806700	8780	8780	8780	8780	0
576	20241018	104200	806700	8780	8780	8780	8780	0
577	20241018	104100	806700	8780	8780	8780	8780	0
578	20241018	104000	806700	8780	8780	8780	8780	0
579	20241018	103900	806700	8780	8780	8780	8780	0
580	20241018	103800	806700	8780	8780	8780	8780	0
581	20241018	103700	806700	8780	8780	8780	8780	0
582	20241018	103600	806700	8780	8780	8780	8780	0
583	20241018	103500	806700	8780	8780	8780	8780	0
584	20241018	103400	806700	8780	8780	8780	8780	0
585	20241018	103300	806700	8780	8780	8780	8780	0
586	20241018	103200	806700	8780	8780	8780	8780	0
587	20241018	103100	806700	8780	8780	8780	8780	0
588	20241018	103000	806700	8780	8780	8780	8780	0
589	20241018	102900	806700	8780	8780	8780	8780	0
590	20241018	102800	806700	8780	8780	8780	8780	0
591	20241018	102700	806700	8780	8780	8780	8780	0
592	20241018	102600	806700	8780	8780	8780	8780	0
593	20241018	102500	806700	8780	8780	8780	8780	0
594	20241018	102400	806700	8780	8780	8780	8780	0
595	20241018	102300	806700	8780	8780	8780	8780	0
596	20241018	102200	806700	8780	8780	8780	8780	0
597	20241018	102100	806700	8780	8780	8780	8780	0
598	20241018	102000	806700	8780	8780	8780	8780	0
599	20241018	101900	806700	8780	8780	8780	8780	0
600	20241018	101800	806700	8780	8780	8780	8780	0
601	20241018	101700	806700	8780	8780	8780	8780	0
602	20241018	101600	806700	8780	8780	8780	8780	0
603	20241018	101500	806700	8780	8780	8780	8780	0
604	20241018	101400	806700	8780	8780	8780	8780	0
605	20241018	101300	806700	8780	8780	8780	8780	0
606	20241018	101200	806700	8780	8780	8780	8780	0
607	20241018	101100	806700	8780	8780	8780	8780	0
608	20241018	101000	806700	8780	8780	8780	8780	0
609	20241018	100900	806700	8780	8780	8780	8780	0
610	20241018	100800	806700	8780	8780	8780	8780	0
611	20241018	100700	806700	8780	8780	8780	8780	0
612	20241018	100600	806700	8780	8780	8780	8780	0
613	20241018	100500	806700	8780	8780	8780	8780	0
614	20241018	100400	806700	8780	8780	8780	8780	0
615	20241018	100300	806700	8780	8780	8780	8780	0
616	20241018	100200	806700	8780	8780	8780	8780	0
617	20241018	100100	806700	8780	8780	8780	8780	0
618	20241018	100000	806700	8780	8780	8780	8780	0
619	20241018	095900	806700	8780	8780	8780	8780	0
620	20241018	095800	806700	8780	8780	8780	8780	0
621	20241018	095700	806700	8780	8780	8780	8780	0
622	20241018	095600	806700	8780	8780	8780	8780	0
623	20241018	095500	806700	8780	8780	8780	8780	0
624	20241018	095400	806700	8780	8780	8780	8780	0
625	20241018	095300	806700	8780	8780	8780	8780	0
626	20241018	095200	806700	8780	8780	8780	8780	0
627	20241018	095100	806700	8780	8780	8780	8780	1
628	20241018	095000	797920	8790	8790	8790	8790	1
629	20241018	094900	789130	8790	8790	8790	8790	0
630	20241018	094800	789130	8790	8790	8790	8790	0
631	20241018	094700	789130	8790	8790	8790	8790	50
632	20241018	094600	349630	8720	8720	8720	8720	0
633	20241018	094500	349630	8720	8720	8720	8720	0
634	20241018	094400	349630	8720	8720	8720	8720	0
635	20241018	094300	349630	8720	8720	8720	8720	0
636	20241018	094200	349630	8720	8720	8720	8720	0
637	20241018	094100	349630	8720	8720	8720	8720	0
638	20241018	094000	349630	8720	8720	8720	8720	0
639	20241018	093900	349630	8720	8720	8720	8720	0
640	20241018	093800	349630	8720	8720	8720	8720	0
641	20241018	093700	349630	8720	8720	8720	8720	0
642	20241018	093600	349630	8720	8720	8720	8720	0
643	20241018	093500	349630	8720	8720	8720	8720	0
644	20241018	093400	349630	8720	8720	8720	8720	0
645	20241018	093300	349630	8720	8720	8720	8720	0
646	20241018	093200	349630	8720	8720	8720	8720	0
647	20241018	093100	349630	8720	8720	8720	8720	0
648	20241018	093000	349630	8720	8730	8730	8720	12
649	20241018	092900	244980	8740	8740	8740	8740	15
650	20241018	092800	113880	8740	8780	8780	8740	10
651	20241018	092700	26380	8790	8790	8790	8790	0
652	20241018	092600	26380	8790	8790	8790	8790	1
653	20241018	092500	17590	8790	8790	8790	8790	0
654	20241018	092400	17590	8790	8790	8790	8790	0
655	20241018	092300	17590	8790	8790	8790	8790	0
656	20241018	092200	17590	8790	8790	8790	8790	0
657	20241018	092100	17590	8790	8790	8790	8790	0
658	20241018	092000	17590	8790	8790	8790	8790	0
659	20241018	091900	17590	8790	8790	8790	8790	0
660	20241018	091800	17590	8790	8790	8790	8790	0
661	20241018	091700	17590	8790	8790	8790	8790	0
662	20241018	091600	17590	8790	8790	8790	8790	0
663	20241018	091500	17590	8790	8790	8790	8790	0
664	20241018	091400	17590	8790	8790	8790	8790	0
665	20241018	091300	17590	8790	8790	8790	8790	0
666	20241018	091200	17590	8790	8790	8790	8790	0
667	20241018	091100	17590	8790	8790	8790	8790	0
668	20241018	091000	17590	8790	8790	8790	8790	0
669	20241018	090900	17590	8790	8790	8790	8790	0
670	20241018	090800	17590	8790	8790	8790	8790	0
671	20241018	090700	17590	8790	8790	8790	8790	0
672	20241018	090600	17590	8790	8790	8790	8790	0
673	20241018	090500	17590	8790	8790	8790	8790	0
674	20241018	090400	17590	8790	8790	8790	8790	1
675	20241018	090300	8800	8800	8800	8800	8800	0
676	20241018	090200	8800	8800	8800	8800	8800	0
677	20241018	090100	8800	8800	8800	8800	8800	0
678	20241018	090000	8800	8800	8800	8800	8800	1