KissMeData/232530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205100	487245	4365	4365	4365	4365	15
3	20241018	205000	487245	4365	4365	4365	4365	0
4	20241018	204900	487245	4365	4365	4365	4365	0
5	20241018	204800	487245	4365	4365	4365	4365	0
6	20241018	204700	487245	4365	4365	4365	4365	0
7	20241018	204600	487245	4365	4365	4365	4365	0
8	20241018	204500	487245	4365	4365	4365	4365	0
9	20241018	204400	487245	4365	4365	4365	4365	0
10	20241018	204300	487245	4365	4365	4365	4365	0
11	20241018	204200	487245	4365	4365	4365	4365	0
12	20241018	204100	487245	4365	4365	4365	4365	0
13	20241018	204000	487245	4365	4365	4365	4365	0
14	20241018	203900	487245	4365	4365	4365	4365	0
15	20241018	203800	487245	4365	4365	4365	4365	0
16	20241018	203700	487245	4365	4365	4365	4365	0
17	20241018	203600	487245	4365	4365	4365	4365	0
18	20241018	203500	487245	4365	4365	4365	4365	0
19	20241018	203400	487245	4365	4365	4365	4365	0
20	20241018	203300	487245	4365	4365	4365	4365	0
21	20241018	203200	487245	4365	4365	4365	4365	0
22	20241018	203100	487245	4365	4365	4365	4365	0
23	20241018	203000	487245	4365	4365	4365	4365	0
24	20241018	202900	487245	4365	4365	4365	4365	0
25	20241018	202800	487245	4365	4365	4365	4365	0
26	20241018	202700	487245	4365	4365	4365	4365	0
27	20241018	202600	487245	4365	4365	4365	4365	0
28	20241018	202500	487245	4365	4365	4365	4365	0
29	20241018	202400	487245	4365	4365	4365	4365	0
30	20241018	202300	487245	4365	4365	4365	4365	0
31	20241018	202200	487245	4365	4365	4365	4365	0
32	20241018	202100	487245	4365	4365	4365	4365	15
33	20241018	202000	487245	4365	4365	4365	4365	0
34	20241018	201900	487245	4365	4365	4365	4365	0
35	20241018	201800	487245	4365	4365	4365	4365	0
36	20241018	201700	487245	4365	4365	4365	4365	0
37	20241018	201600	487245	4365	4365	4365	4365	0
38	20241018	201500	487245	4365	4365	4365	4365	0
39	20241018	201400	487245	4365	4365	4365	4365	0
40	20241018	201300	487245	4365	4365	4365	4365	0
41	20241018	201200	487245	4365	4365	4365	4365	0
42	20241018	201100	487245	4365	4365	4365	4365	0
43	20241018	201000	487245	4365	4365	4365	4365	0
44	20241018	200900	487245	4365	4365	4365	4365	0
45	20241018	200800	487245	4365	4365	4365	4365	0
46	20241018	200700	487245	4365	4365	4365	4365	0
47	20241018	200600	487245	4365	4365	4365	4365	0
48	20241018	200500	487245	4365	4365	4365	4365	0
49	20241018	200400	487245	4365	4365	4365	4365	0
50	20241018	200300	487245	4365	4365	4365	4365	0
51	20241018	200200	487245	4365	4365	4365	4365	0
52	20241018	200100	487245	4365	4365	4365	4365	0
53	20241018	200000	487245	4365	4365	4365	4365	0
54	20241018	195900	487245	4365	4365	4365	4365	0
55	20241018	195800	487245	4365	4365	4365	4365	0
56	20241018	195700	487245	4365	4365	4365	4365	0
57	20241018	195600	487245	4365	4365	4365	4365	0
58	20241018	195500	487245	4365	4365	4365	4365	0
59	20241018	195400	487245	4365	4365	4365	4365	0
60	20241018	195300	487245	4365	4365	4365	4365	0
61	20241018	195200	487245	4365	4365	4365	4365	0
62	20241018	195100	487245	4365	4365	4365	4365	15
63	20241018	195000	487245	4365	4365	4365	4365	0
64	20241018	194900	487245	4365	4365	4365	4365	0
65	20241018	194800	487245	4365	4365	4365	4365	0
66	20241018	194700	487245	4365	4365	4365	4365	0
67	20241018	194600	487245	4365	4365	4365	4365	0
68	20241018	194500	487245	4365	4365	4365	4365	0
69	20241018	194400	487245	4365	4365	4365	4365	0
70	20241018	194300	487245	4365	4365	4365	4365	0
71	20241018	194200	487245	4365	4365	4365	4365	0
72	20241018	194100	487245	4365	4365	4365	4365	0
73	20241018	194000	487245	4365	4365	4365	4365	0
74	20241018	193900	487245	4365	4365	4365	4365	0
75	20241018	193800	487245	4365	4365	4365	4365	0
76	20241018	193700	487245	4365	4365	4365	4365	0
77	20241018	193600	487245	4365	4365	4365	4365	0
78	20241018	193500	487245	4365	4365	4365	4365	0
79	20241018	193400	487245	4365	4365	4365	4365	0
80	20241018	193300	487245	4365	4365	4365	4365	0
81	20241018	193200	487245	4365	4365	4365	4365	0
82	20241018	193100	487245	4365	4365	4365	4365	0
83	20241018	193000	487245	4365	4365	4365	4365	0
84	20241018	192900	487245	4365	4365	4365	4365	0
85	20241018	192800	487245	4365	4365	4365	4365	0
86	20241018	192700	487245	4365	4365	4365	4365	0
87	20241018	192600	487245	4365	4365	4365	4365	0
88	20241018	192500	487245	4365	4365	4365	4365	0
89	20241018	192400	487245	4365	4365	4365	4365	0
90	20241018	192300	487245	4365	4365	4365	4365	0
91	20241018	192200	487245	4365	4365	4365	4365	0
92	20241018	192100	487245	4365	4365	4365	4365	15
93	20241018	192000	487245	4365	4365	4365	4365	0
94	20241018	191900	487245	4365	4365	4365	4365	0
95	20241018	191800	487245	4365	4365	4365	4365	0
96	20241018	191700	487245	4365	4365	4365	4365	0
97	20241018	191600	487245	4365	4365	4365	4365	0
98	20241018	191500	487245	4365	4365	4365	4365	0
99	20241018	191400	487245	4365	4365	4365	4365	0
100	20241018	191300	487245	4365	4365	4365	4365	0
101	20241018	191200	487245	4365	4365	4365	4365	0
102	20241018	191100	487245	4365	4365	4365	4365	0
103	20241018	191000	487245	4365	4365	4365	4365	0
104	20241018	190900	487245	4365	4365	4365	4365	0
105	20241018	190800	487245	4365	4365	4365	4365	0
106	20241018	190700	487245	4365	4365	4365	4365	0
107	20241018	190600	487245	4365	4365	4365	4365	0
108	20241018	190500	487245	4365	4365	4365	4365	0
109	20241018	190400	487245	4365	4365	4365	4365	0
110	20241018	190300	487245	4365	4365	4365	4365	0
111	20241018	190200	487245	4365	4365	4365	4365	0
112	20241018	190100	487245	4365	4365	4365	4365	0
113	20241018	190000	487245	4365	4365	4365	4365	0
114	20241018	185900	487245	4365	4365	4365	4365	0
115	20241018	185800	487245	4365	4365	4365	4365	0
116	20241018	185700	487245	4365	4365	4365	4365	0
117	20241018	185600	487245	4365	4365	4365	4365	0
118	20241018	185500	487245	4365	4365	4365	4365	0
119	20241018	185400	487245	4365	4365	4365	4365	0
120	20241018	185300	487245	4365	4365	4365	4365	0
121	20241018	185200	487245	4365	4365	4365	4365	0
122	20241018	185100	487245	4365	4365	4365	4365	15
123	20241018	185000	487245	4365	4365	4365	4365	0
124	20241018	184900	487245	4365	4365	4365	4365	0
125	20241018	184800	487245	4365	4365	4365	4365	0
126	20241018	184700	487245	4365	4365	4365	4365	0
127	20241018	184600	487245	4365	4365	4365	4365	0
128	20241018	184500	487245	4365	4365	4365	4365	0
129	20241018	184400	487245	4365	4365	4365	4365	0
130	20241018	184300	487245	4365	4365	4365	4365	0
131	20241018	184200	487245	4365	4365	4365	4365	0
132	20241018	184100	487245	4365	4365	4365	4365	0
133	20241018	184000	487245	4365	4365	4365	4365	0
134	20241018	183900	487245	4365	4365	4365	4365	0
135	20241018	183800	487245	4365	4365	4365	4365	0
136	20241018	183700	487245	4365	4365	4365	4365	0
137	20241018	183600	487245	4365	4365	4365	4365	0
138	20241018	183500	487245	4365	4365	4365	4365	0
139	20241018	183400	487245	4365	4365	4365	4365	0
140	20241018	183300	487245	4365	4365	4365	4365	0
141	20241018	183200	487245	4365	4365	4365	4365	0
142	20241018	183100	487245	4365	4365	4365	4365	0
143	20241018	183000	487245	4365	4365	4365	4365	0
144	20241018	182900	487245	4365	4365	4365	4365	0
145	20241018	182800	487245	4365	4365	4365	4365	0
146	20241018	182700	487245	4365	4365	4365	4365	0
147	20241018	182600	487245	4365	4365	4365	4365	0
148	20241018	182500	487245	4365	4365	4365	4365	0
149	20241018	182400	487245	4365	4365	4365	4365	0
150	20241018	182300	487245	4365	4365	4365	4365	0
151	20241018	182200	487245	4365	4365	4365	4365	0
152	20241018	182100	487245	4365	4365	4365	4365	15
153	20241018	182000	487245	4365	4365	4365	4365	0
154	20241018	181900	487245	4365	4365	4365	4365	0
155	20241018	181800	487245	4365	4365	4365	4365	0
156	20241018	181700	487245	4365	4365	4365	4365	0
157	20241018	181600	487245	4365	4365	4365	4365	0
158	20241018	181500	487245	4365	4365	4365	4365	0
159	20241018	181400	487245	4365	4365	4365	4365	0
160	20241018	181300	487245	4365	4365	4365	4365	0
161	20241018	181200	487245	4365	4365	4365	4365	0
162	20241018	181100	487245	4365	4365	4365	4365	0
163	20241018	181000	487245	4365	4365	4365	4365	0
164	20241018	180900	487245	4365	4365	4365	4365	0
165	20241018	180800	487245	4365	4365	4365	4365	0
166	20241018	180700	487245	4365	4365	4365	4365	0
167	20241018	180600	487245	4365	4365	4365	4365	0
168	20241018	180500	487245	4365	4365	4365	4365	0
169	20241018	180400	487245	4365	4365	4365	4365	0
170	20241018	180300	487245	4365	4365	4365	4365	0
171	20241018	180200	487245	4365	4365	4365	4365	0
172	20241018	180100	487245	4365	4365	4365	4365	0
173	20241018	180000	487245	4365	4365	4365	4365	0
174	20241018	175900	487245	4365	4365	4365	4365	0
175	20241018	175800	487245	4365	4365	4365	4365	0
176	20241018	175700	487245	4365	4365	4365	4365	0
177	20241018	175600	487245	4365	4365	4365	4365	0
178	20241018	175500	487245	4365	4365	4365	4365	0
179	20241018	175400	487245	4365	4365	4365	4365	0
180	20241018	175300	487245	4365	4365	4365	4365	0
181	20241018	175200	487245	4365	4365	4365	4365	0
182	20241018	175100	487245	4365	4365	4365	4365	15
183	20241018	175000	487245	4365	4365	4365	4365	0
184	20241018	174900	487245	4365	4365	4365	4365	0
185	20241018	174800	487245	4365	4365	4365	4365	0
186	20241018	174700	487245	4365	4365	4365	4365	0
187	20241018	174600	487245	4365	4365	4365	4365	0
188	20241018	174500	487245	4365	4365	4365	4365	0
189	20241018	174400	487245	4365	4365	4365	4365	0
190	20241018	174300	487245	4365	4365	4365	4365	0
191	20241018	174200	487245	4365	4365	4365	4365	0
192	20241018	174100	487245	4365	4365	4365	4365	0
193	20241018	174000	487245	4365	4365	4365	4365	0
194	20241018	173900	487245	4365	4365	4365	4365	0
195	20241018	173800	487245	4365	4365	4365	4365	0
196	20241018	173700	487245	4365	4365	4365	4365	0
197	20241018	173600	487245	4365	4365	4365	4365	0
198	20241018	173500	487245	4365	4365	4365	4365	0
199	20241018	173400	487245	4365	4365	4365	4365	0
200	20241018	173300	487245	4365	4365	4365	4365	0
201	20241018	173200	487245	4365	4365	4365	4365	0
202	20241018	173100	487245	4365	4365	4365	4365	0
203	20241018	173000	487245	4365	4365	4365	4365	0
204	20241018	172900	487245	4365	4365	4365	4365	0
205	20241018	172800	487245	4365	4365	4365	4365	0
206	20241018	172700	487245	4365	4365	4365	4365	0
207	20241018	172600	487245	4365	4365	4365	4365	0
208	20241018	172500	487245	4365	4365	4365	4365	0
209	20241018	172400	487245	4365	4365	4365	4365	0
210	20241018	172300	487245	4365	4365	4365	4365	0
211	20241018	172200	487245	4365	4365	4365	4365	0
212	20241018	172100	487245	4365	4365	4365	4365	15
213	20241018	172000	487245	4365	4365	4365	4365	0
214	20241018	171900	487245	4365	4365	4365	4365	0
215	20241018	171800	487245	4365	4365	4365	4365	0
216	20241018	171700	487245	4365	4365	4365	4365	0
217	20241018	171600	487245	4365	4365	4365	4365	0
218	20241018	171500	487245	4365	4365	4365	4365	0
219	20241018	171400	487245	4365	4365	4365	4365	0
220	20241018	171300	487245	4365	4365	4365	4365	0
221	20241018	171200	487245	4365	4365	4365	4365	0
222	20241018	171100	487245	4365	4365	4365	4365	0
223	20241018	171000	487245	4365	4365	4365	4365	0
224	20241018	170900	487245	4365	4365	4365	4365	0
225	20241018	170800	487245	4365	4365	4365	4365	0
226	20241018	170700	487245	4365	4365	4365	4365	0
227	20241018	170600	487245	4365	4365	4365	4365	0
228	20241018	170500	487245	4365	4365	4365	4365	0
229	20241018	170400	487245	4365	4365	4365	4365	0
230	20241018	170300	487245	4365	4365	4365	4365	0
231	20241018	170200	487245	4365	4365	4365	4365	0
232	20241018	170100	487245	4365	4365	4365	4365	0
233	20241018	170000	487245	4365	4365	4365	4365	0
234	20241018	165900	487245	4365	4365	4365	4365	0
235	20241018	165800	487245	4365	4365	4365	4365	0
236	20241018	165700	487245	4365	4365	4365	4365	0
237	20241018	165600	487245	4365	4365	4365	4365	0
238	20241018	165500	487245	4365	4365	4365	4365	0
239	20241018	165400	487245	4365	4365	4365	4365	0
240	20241018	165300	487245	4365	4365	4365	4365	0
241	20241018	165200	487245	4365	4365	4365	4365	0
242	20241018	165100	487245	4365	4365	4365	4365	15
243	20241018	165000	487245	4365	4365	4365	4365	0
244	20241018	164900	487245	4365	4365	4365	4365	0
245	20241018	164800	487245	4365	4365	4365	4365	0
246	20241018	164700	487245	4365	4365	4365	4365	0
247	20241018	164600	487245	4365	4365	4365	4365	0
248	20241018	164500	487245	4365	4365	4365	4365	0
249	20241018	164400	487245	4365	4365	4365	4365	0
250	20241018	164300	487245	4365	4365	4365	4365	0
251	20241018	164200	487245	4365	4365	4365	4365	0
252	20241018	164100	487245	4365	4365	4365	4365	0
253	20241018	164000	487245	4365	4365	4365	4365	0
254	20241018	163900	487245	4365	4365	4365	4365	0
255	20241018	163800	487245	4365	4365	4365	4365	0
256	20241018	163700	487245	4365	4365	4365	4365	0
257	20241018	163600	487245	4365	4365	4365	4365	0
258	20241018	163500	487245	4365	4365	4365	4365	0
259	20241018	163400	487245	4365	4365	4365	4365	0
260	20241018	163300	487245	4365	4365	4365	4365	0
261	20241018	163200	487245	4365	4365	4365	4365	0
262	20241018	163100	487245	4365	4365	4365	4365	0
263	20241018	163000	487245	4365	4365	4365	4365	0
264	20241018	162900	487245	4365	4365	4365	4365	0
265	20241018	162800	487245	4365	4365	4365	4365	0
266	20241018	162700	487245	4365	4365	4365	4365	0
267	20241018	162600	487245	4365	4365	4365	4365	0
268	20241018	162500	487245	4365	4365	4365	4365	0
269	20241018	162400	487245	4365	4365	4365	4365	0
270	20241018	162300	487245	4365	4365	4365	4365	0
271	20241018	162200	487245	4365	4365	4365	4365	0
272	20241018	162100	487245	4365	4365	4365	4365	15
273	20241018	162000	487245	4365	4365	4365	4365	0
274	20241018	161900	487245	4365	4365	4365	4365	0
275	20241018	161800	487245	4365	4365	4365	4365	0
276	20241018	161700	487245	4365	4365	4365	4365	0
277	20241018	161600	487245	4365	4365	4365	4365	0
278	20241018	161500	487245	4365	4365	4365	4365	0
279	20241018	161400	487245	4365	4365	4365	4365	0
280	20241018	161300	487245	4365	4365	4365	4365	0
281	20241018	161200	487245	4365	4365	4365	4365	0
282	20241018	161100	487245	4365	4365	4365	4365	0
283	20241018	161000	487245	4365	4365	4365	4365	0
284	20241018	160900	487245	4365	4365	4365	4365	0
285	20241018	160800	487245	4365	4365	4365	4365	0
286	20241018	160700	487245	4365	4365	4365	4365	0
287	20241018	160600	487245	4365	4365	4365	4365	0
288	20241018	160500	487245	4365	4365	4365	4365	0
289	20241018	160400	487245	4365	4365	4365	4365	0
290	20241018	160300	487245	4365	4365	4365	4365	0
291	20241018	160200	487245	4365	4365	4365	4365	0
292	20241018	160100	487245	4365	4365	4365	4365	0
293	20241018	160000	487245	4365	4365	4365	4365	0
294	20241018	155900	487245	4365	4365	4365	4365	0
295	20241018	155800	487245	4365	4365	4365	4365	0
296	20241018	155700	487245	4365	4365	4365	4365	0
297	20241018	155600	487245	4365	4365	4365	4365	0
298	20241018	155500	487245	4365	4365	4365	4365	0
299	20241018	155400	487245	4365	4365	4365	4365	0
300	20241018	155300	487245	4365	4365	4365	4365	0
301	20241018	155200	487245	4365	4365	4365	4365	0
302	20241018	155100	487245	4365	4365	4365	4365	15
303	20241018	155000	487245	4365	4365	4365	4365	0
304	20241018	154900	487245	4365	4365	4365	4365	0
305	20241018	154800	487245	4365	4365	4365	4365	0
306	20241018	154700	487245	4365	4365	4365	4365	0
307	20241018	154600	487245	4365	4365	4365	4365	0
308	20241018	154500	487245	4365	4365	4365	4365	0
309	20241018	154400	487245	4365	4365	4365	4365	0
310	20241018	154300	487245	4365	4365	4365	4365	0
311	20241018	154200	487245	4365	4365	4365	4365	0
312	20241018	154100	487245	4365	4365	4365	4365	0
313	20241018	154000	487245	4365	4365	4365	4365	0
314	20241018	153900	487245	4365	4365	4365	4365	0
315	20241018	153800	487245	4365	4365	4365	4365	0
316	20241018	153700	487245	4365	4365	4365	4365	0
317	20241018	153600	487245	4365	4365	4365	4365	0
318	20241018	153500	487245	4365	4365	4365	4365	0
319	20241018	153400	487245	4365	4365	4365	4365	0
320	20241018	153300	487245	4365	4365	4365	4365	0
321	20241018	153200	487245	4365	4365	4365	4365	0
322	20241018	153100	487245	4365	4365	4365	4365	0
323	20241018	153000	487245	4365	4365	4365	4365	0
324	20241018	152900	487245	4365	4365	4365	4365	0
325	20241018	152800	487245	4365	4365	4365	4365	0
326	20241018	152700	487245	4365	4365	4365	4365	0
327	20241018	152600	487245	4365	4365	4365	4365	0
328	20241018	152500	487245	4365	4365	4365	4365	0
329	20241018	152400	487245	4365	4365	4365	4365	0
330	20241018	152300	487245	4365	4365	4365	4365	0
331	20241018	152200	487245	4365	4365	4365	4365	0
332	20241018	152100	487245	4365	4365	4365	4365	0
333	20241018	152000	487245	4365	4365	4365	4365	0
334	20241018	151900	487245	4365	4365	4365	4365	0
335	20241018	151800	487245	4365	4365	4365	4365	0
336	20241018	151700	487245	4365	4365	4365	4365	0
337	20241018	151600	487245	4365	4365	4365	4365	0
338	20241018	151500	487245	4365	4365	4365	4365	0
339	20241018	151400	487245	4365	4365	4365	4365	0
340	20241018	151300	487245	4365	4365	4365	4365	0
341	20241018	151200	487245	4365	4365	4365	4365	0
342	20241018	151100	487245	4365	4365	4365	4365	0
343	20241018	151000	487245	4365	4365	4365	4365	0
344	20241018	150900	487245	4365	4365	4365	4365	0
345	20241018	150800	487245	4365	4365	4365	4365	0
346	20241018	150700	487245	4365	4365	4365	4365	0
347	20241018	150600	487245	4365	4365	4365	4365	0
348	20241018	150500	487245	4365	4365	4365	4365	0
349	20241018	150400	487245	4365	4365	4365	4365	0
350	20241018	150300	487245	4365	4365	4365	4365	0
351	20241018	150200	487245	4365	4365	4365	4365	0
352	20241018	150100	487245	4365	4365	4365	4365	0
353	20241018	150000	487245	4365	4365	4365	4365	0
354	20241018	145900	487245	4365	4365	4365	4365	0
355	20241018	145800	487245	4365	4365	4365	4365	0
356	20241018	145700	487245	4365	4365	4365	4365	0
357	20241018	145600	487245	4365	4365	4365	4365	0
358	20241018	145500	487245	4365	4365	4365	4365	0
359	20241018	145400	487245	4365	4365	4365	4365	0
360	20241018	145300	487245	4365	4365	4365	4365	0
361	20241018	145200	487245	4365	4365	4365	4365	0
362	20241018	145100	487245	4365	4365	4365	4365	0
363	20241018	145000	487245	4365	4365	4365	4365	0
364	20241018	144900	487245	4365	4365	4365	4365	0
365	20241018	144800	487245	4365	4365	4365	4365	0
366	20241018	144700	487245	4365	4365	4365	4365	0
367	20241018	144600	487245	4365	4365	4365	4365	0
368	20241018	144500	487245	4365	4365	4365	4365	0
369	20241018	144400	487245	4365	4365	4365	4365	0
370	20241018	144300	487245	4365	4365	4365	4365	0
371	20241018	144200	487245	4365	4365	4365	4365	0
372	20241018	144100	487245	4365	4365	4365	4365	0
373	20241018	144000	487245	4365	4365	4365	4365	0
374	20241018	143900	487245	4365	4365	4365	4365	0
375	20241018	143800	487245	4365	4365	4365	4365	0
376	20241018	143700	487245	4365	4365	4365	4365	0
377	20241018	143600	487245	4365	4365	4365	4365	0
378	20241018	143500	487245	4365	4365	4365	4365	0
379	20241018	143400	487245	4365	4365	4365	4365	0
380	20241018	143300	487245	4365	4365	4365	4365	0
381	20241018	143200	487245	4365	4365	4365	4365	0
382	20241018	143100	487245	4365	4365	4365	4365	0
383	20241018	143000	487245	4365	4365	4365	4365	0
384	20241018	142900	487245	4365	4365	4365	4365	0
385	20241018	142800	487245	4365	4365	4365	4365	0
386	20241018	142700	487245	4365	4365	4365	4365	0
387	20241018	142600	487245	4365	4365	4365	4365	0
388	20241018	142500	487245	4365	4365	4365	4365	0
389	20241018	142400	487245	4365	4365	4365	4365	0
390	20241018	142300	487245	4365	4365	4365	4365	0
391	20241018	142200	487245	4365	4365	4365	4365	0
392	20241018	142100	487245	4365	4365	4365	4365	0
393	20241018	142000	487245	4365	4365	4365	4365	0
394	20241018	141900	487245	4365	4365	4365	4365	0
395	20241018	141800	487245	4365	4365	4365	4365	0
396	20241018	141700	487245	4365	4365	4365	4365	0
397	20241018	141600	487245	4365	4365	4365	4365	0
398	20241018	141500	487245	4365	4365	4365	4365	0
399	20241018	141400	487245	4365	4365	4365	4365	0
400	20241018	141300	487245	4365	4365	4365	4365	0
401	20241018	141200	487245	4365	4365	4365	4365	0
402	20241018	141100	487245	4365	4365	4365	4365	0
403	20241018	141000	487245	4365	4365	4365	4365	0
404	20241018	140900	487245	4365	4365	4365	4365	0
405	20241018	140800	487245	4365	4365	4365	4365	0
406	20241018	140700	487245	4365	4365	4365	4365	0
407	20241018	140600	487245	4365	4365	4365	4365	0
408	20241018	140500	487245	4365	4365	4365	4365	0
409	20241018	140400	487245	4365	4365	4365	4365	0
410	20241018	140300	487245	4365	4365	4365	4365	0
411	20241018	140200	487245	4365	4365	4365	4365	0
412	20241018	140100	487245	4365	4365	4365	4365	0
413	20241018	140000	487245	4365	4365	4365	4365	0
414	20241018	135900	487245	4365	4365	4365	4365	0
415	20241018	135800	487245	4365	4365	4365	4365	0
416	20241018	135700	487245	4365	4365	4365	4365	0
417	20241018	135600	487245	4365	4365	4365	4365	0
418	20241018	135500	487245	4365	4365	4365	4365	0
419	20241018	135400	487245	4365	4365	4365	4365	0
420	20241018	135300	487245	4365	4365	4365	4365	0
421	20241018	135200	487245	4365	4365	4365	4365	0
422	20241018	135100	487245	4365	4365	4365	4365	0
423	20241018	135000	487245	4365	4365	4365	4365	0
424	20241018	134900	487245	4365	4365	4365	4365	0
425	20241018	134800	487245	4365	4365	4365	4365	0
426	20241018	134700	487245	4365	4365	4365	4365	0
427	20241018	134600	487245	4365	4365	4365	4365	0
428	20241018	134500	487245	4365	4365	4365	4365	0
429	20241018	134400	487245	4365	4365	4365	4365	0
430	20241018	134300	487245	4365	4365	4365	4365	0
431	20241018	134200	487245	4365	4365	4365	4365	0
432	20241018	134100	487245	4365	4365	4365	4365	0
433	20241018	134000	487245	4365	4365	4365	4365	0
434	20241018	133900	487245	4365	4365	4365	4365	0
435	20241018	133800	487245	4365	4365	4365	4365	0
436	20241018	133700	487245	4365	4365	4365	4365	0
437	20241018	133600	487245	4365	4365	4365	4365	0
438	20241018	133500	487245	4365	4365	4365	4365	0
439	20241018	133400	487245	4365	4365	4365	4365	0
440	20241018	133300	487245	4365	4365	4365	4365	0
441	20241018	133200	487245	4365	4365	4365	4365	0
442	20241018	133100	487245	4365	4365	4365	4365	0
443	20241018	133000	487245	4365	4365	4365	4365	0
444	20241018	132900	487245	4365	4365	4365	4365	0
445	20241018	132800	487245	4365	4365	4365	4365	0
446	20241018	132700	487245	4365	4365	4365	4365	0
447	20241018	132600	487245	4365	4365	4365	4365	0
448	20241018	132500	487245	4365	4365	4365	4365	0
449	20241018	132400	487245	4365	4365	4365	4365	0
450	20241018	132300	487245	4365	4365	4365	4365	0
451	20241018	132200	487245	4365	4365	4365	4365	0
452	20241018	132100	487245	4365	4365	4365	4365	0
453	20241018	132000	487245	4365	4365	4365	4365	0
454	20241018	131900	487245	4365	4365	4365	4365	0
455	20241018	131800	487245	4365	4365	4365	4365	0
456	20241018	131700	487245	4365	4365	4365	4365	0
457	20241018	131600	487245	4365	4365	4365	4365	0
458	20241018	131500	487245	4365	4365	4365	4365	0
459	20241018	131400	487245	4365	4365	4365	4365	0
460	20241018	131300	487245	4365	4365	4365	4365	0
461	20241018	131200	487245	4365	4365	4365	4365	0
462	20241018	131100	487245	4365	4365	4365	4365	0
463	20241018	131000	487245	4365	4365	4365	4365	0
464	20241018	130900	487245	4365	4365	4365	4365	0
465	20241018	130800	487245	4365	4365	4365	4365	0
466	20241018	130700	487245	4365	4365	4365	4365	0
467	20241018	130600	487245	4365	4365	4365	4365	0
468	20241018	130500	487245	4365	4365	4365	4365	0
469	20241018	130400	487245	4365	4365	4365	4365	0
470	20241018	130300	487245	4365	4365	4365	4365	0
471	20241018	130200	487245	4365	4365	4365	4365	0
472	20241018	130100	487245	4365	4365	4365	4365	0
473	20241018	130000	487245	4365	4365	4365	4365	0
474	20241018	125900	487245	4365	4365	4365	4365	0
475	20241018	125800	487245	4365	4365	4365	4365	0
476	20241018	125700	487245	4365	4365	4365	4365	0
477	20241018	125600	487245	4365	4365	4365	4365	0
478	20241018	125500	487245	4365	4365	4365	4365	0
479	20241018	125400	487245	4365	4365	4365	4365	0
480	20241018	125300	487245	4365	4365	4365	4365	0
481	20241018	125200	487245	4365	4365	4365	4365	0
482	20241018	125100	487245	4365	4365	4365	4365	0
483	20241018	125000	487245	4365	4365	4365	4365	0
484	20241018	124900	487245	4365	4365	4365	4365	0
485	20241018	124800	487245	4365	4365	4365	4365	0
486	20241018	124700	487245	4365	4365	4365	4365	0
487	20241018	124600	487245	4365	4365	4365	4365	0
488	20241018	124500	487245	4365	4365	4365	4365	0
489	20241018	124400	487245	4365	4365	4365	4365	0
490	20241018	124300	487245	4365	4365	4365	4365	0
491	20241018	124200	487245	4365	4365	4365	4365	0
492	20241018	124100	487245	4365	4365	4365	4365	0
493	20241018	124000	487245	4365	4365	4365	4365	0
494	20241018	123900	487245	4365	4365	4365	4365	0
495	20241018	123800	487245	4365	4365	4365	4365	0
496	20241018	123700	487245	4365	4365	4365	4365	0
497	20241018	123600	487245	4365	4365	4365	4365	0
498	20241018	123500	487245	4365	4365	4365	4365	0
499	20241018	123400	487245	4365	4365	4365	4365	0
500	20241018	123300	487245	4365	4365	4365	4365	0
501	20241018	123200	487245	4365	4365	4365	4365	0
502	20241018	123100	487245	4365	4365	4365	4365	0
503	20241018	123000	487245	4365	4365	4365	4365	0
504	20241018	122900	487245	4365	4365	4365	4365	0
505	20241018	122800	487245	4365	4365	4365	4365	0
506	20241018	122700	487245	4365	4365	4365	4365	0
507	20241018	122600	487245	4365	4365	4365	4365	0
508	20241018	122500	487245	4365	4365	4365	4365	0
509	20241018	122400	487245	4365	4365	4365	4365	0
510	20241018	122300	487245	4365	4365	4365	4365	0
511	20241018	122200	487245	4365	4365	4365	4365	0
512	20241018	122100	487245	4365	4365	4365	4365	0
513	20241018	122000	487245	4365	4365	4365	4365	0
514	20241018	121900	487245	4365	4365	4365	4365	0
515	20241018	121800	487245	4365	4365	4365	4365	0
516	20241018	121700	487245	4365	4365	4365	4365	0
517	20241018	121600	487245	4365	4365	4365	4365	0
518	20241018	121500	487245	4365	4365	4365	4365	0
519	20241018	121400	487245	4365	4365	4365	4365	0
520	20241018	121300	487245	4365	4365	4365	4365	0
521	20241018	121200	487245	4365	4365	4365	4365	0
522	20241018	121100	487245	4365	4365	4365	4365	0
523	20241018	121000	487245	4365	4365	4365	4365	0
524	20241018	120900	487245	4365	4365	4365	4365	0
525	20241018	120800	487245	4365	4365	4365	4365	0
526	20241018	120700	487245	4365	4365	4365	4365	0
527	20241018	120600	487245	4365	4365	4365	4365	0
528	20241018	120500	487245	4365	4365	4365	4365	0
529	20241018	120400	487245	4365	4365	4365	4365	0
530	20241018	120300	487245	4365	4365	4365	4365	0
531	20241018	120200	487245	4365	4365	4365	4365	0
532	20241018	120100	487245	4365	4365	4365	4365	0
533	20241018	120000	487245	4365	4365	4365	4365	0
534	20241018	115900	487245	4365	4365	4365	4365	0
535	20241018	115800	487245	4365	4365	4365	4365	0
536	20241018	115700	487245	4365	4365	4365	4365	0
537	20241018	115600	487245	4365	4365	4365	4365	0
538	20241018	115500	487245	4365	4365	4365	4365	0
539	20241018	115400	487245	4365	4365	4365	4365	15
540	20241018	115300	421770	4370	4370	4370	4370	0
541	20241018	115200	421770	4370	4370	4370	4370	0
542	20241018	115100	421770	4370	4370	4370	4370	0
543	20241018	115000	421770	4370	4370	4370	4370	0
544	20241018	114900	421770	4370	4370	4370	4370	0
545	20241018	114800	421770	4370	4370	4370	4370	0
546	20241018	114700	421770	4370	4370	4370	4370	0
547	20241018	114600	421770	4370	4370	4370	4370	0
548	20241018	114500	421770	4370	4370	4370	4370	0
549	20241018	114400	421770	4370	4370	4370	4370	0
550	20241018	114300	421770	4370	4370	4370	4370	0
551	20241018	114200	421770	4370	4370	4370	4370	0
552	20241018	114100	421770	4370	4370	4370	4370	0
553	20241018	114000	421770	4370	4370	4370	4370	0
554	20241018	113900	421770	4370	4370	4370	4370	0
555	20241018	113800	421770	4370	4370	4370	4370	0
556	20241018	113700	421770	4370	4370	4370	4370	0
557	20241018	113600	421770	4370	4370	4370	4370	0
558	20241018	113500	421770	4370	4370	4370	4370	0
559	20241018	113400	421770	4370	4370	4370	4370	0
560	20241018	113300	421770	4370	4370	4370	4370	0
561	20241018	113200	421770	4370	4370	4370	4370	0
562	20241018	113100	421770	4370	4370	4370	4370	0
563	20241018	113000	421770	4370	4370	4370	4370	0
564	20241018	112900	421770	4370	4370	4370	4370	0
565	20241018	112800	421770	4370	4370	4370	4370	0
566	20241018	112700	421770	4370	4370	4370	4370	0
567	20241018	112600	421770	4370	4370	4370	4370	0
568	20241018	112500	421770	4370	4370	4370	4370	0
569	20241018	112400	421770	4370	4370	4370	4370	0
570	20241018	112300	421770	4370	4370	4370	4370	0
571	20241018	112200	421770	4370	4370	4370	4370	0
572	20241018	112100	421770	4370	4370	4370	4370	0
573	20241018	112000	421770	4370	4370	4370	4370	0
574	20241018	111900	421770	4370	4370	4370	4370	0
575	20241018	111800	421770	4370	4370	4370	4370	0
576	20241018	111700	421770	4370	4370	4370	4370	0
577	20241018	111600	421770	4370	4370	4370	4370	0
578	20241018	111500	421770	4370	4370	4370	4370	0
579	20241018	111400	421770	4370	4370	4370	4370	0
580	20241018	111300	421770	4370	4370	4370	4370	0
581	20241018	111200	421770	4370	4370	4370	4370	0
582	20241018	111100	421770	4370	4370	4370	4370	0
583	20241018	111000	421770	4370	4370	4370	4370	0
584	20241018	110900	421770	4370	4370	4370	4370	0
585	20241018	110800	421770	4370	4370	4370	4370	0
586	20241018	110700	421770	4370	4370	4370	4370	0
587	20241018	110600	421770	4370	4370	4370	4370	0
588	20241018	110500	421770	4370	4370	4370	4370	0
589	20241018	110400	421770	4370	4370	4370	4370	0
590	20241018	110300	421770	4370	4370	4370	4370	0
591	20241018	110200	421770	4370	4370	4370	4370	0
592	20241018	110100	421770	4370	4370	4370	4370	0
593	20241018	110000	421770	4370	4370	4370	4370	0
594	20241018	105900	421770	4370	4370	4370	4370	0
595	20241018	105800	421770	4370	4370	4370	4370	0
596	20241018	105700	421770	4370	4370	4370	4370	0
597	20241018	105600	421770	4370	4370	4370	4370	0
598	20241018	105500	421770	4370	4370	4370	4370	0
599	20241018	105400	421770	4370	4370	4370	4370	0
600	20241018	105300	421770	4370	4370	4370	4370	0
601	20241018	105200	421770	4370	4370	4370	4370	0
602	20241018	105100	421770	4370	4370	4370	4370	0
603	20241018	105000	421770	4370	4370	4370	4370	0
604	20241018	104900	421770	4370	4370	4370	4370	0
605	20241018	104800	421770	4370	4370	4370	4370	0
606	20241018	104700	421770	4370	4370	4370	4370	0
607	20241018	104600	421770	4370	4370	4370	4370	0
608	20241018	104500	421770	4370	4370	4370	4370	0
609	20241018	104400	421770	4370	4370	4370	4370	0
610	20241018	104300	421770	4370	4370	4370	4370	0
611	20241018	104200	421770	4370	4370	4370	4370	0
612	20241018	104100	421770	4370	4370	4370	4370	0
613	20241018	104000	421770	4370	4370	4370	4370	0
614	20241018	103900	421770	4370	4370	4370	4370	0
615	20241018	103800	421770	4370	4370	4370	4370	0
616	20241018	103700	421770	4370	4370	4370	4370	0
617	20241018	103600	421770	4370	4370	4370	4370	0
618	20241018	103500	421770	4370	4370	4370	4370	0
619	20241018	103400	421770	4370	4370	4370	4370	0
620	20241018	103300	421770	4370	4370	4370	4370	0
621	20241018	103200	421770	4370	4370	4370	4370	0
622	20241018	103100	421770	4370	4370	4370	4370	0
623	20241018	103000	421770	4370	4370	4370	4370	0
624	20241018	102900	421770	4370	4370	4370	4370	0
625	20241018	102800	421770	4370	4370	4370	4370	0
626	20241018	102700	421770	4370	4370	4370	4370	0
627	20241018	102600	421770	4370	4370	4370	4370	0
628	20241018	102500	421770	4370	4370	4370	4370	0
629	20241018	102400	421770	4370	4370	4370	4370	0
630	20241018	102300	421770	4370	4370	4370	4370	0
631	20241018	102200	421770	4370	4370	4370	4370	0
632	20241018	102100	421770	4370	4370	4370	4370	0
633	20241018	102000	421770	4370	4370	4370	4370	0
634	20241018	101900	421770	4370	4370	4370	4370	0
635	20241018	101800	421770	4370	4370	4370	4370	0
636	20241018	101700	421770	4370	4370	4370	4370	0
637	20241018	101600	421770	4370	4370	4370	4370	0
638	20241018	101500	421770	4370	4370	4370	4370	0
639	20241018	101400	421770	4370	4370	4370	4370	0
640	20241018	101300	421770	4370	4370	4370	4370	0
641	20241018	101200	421770	4370	4370	4370	4370	0
642	20241018	101100	421770	4370	4370	4370	4370	0
643	20241018	101000	421770	4370	4370	4370	4370	0
644	20241018	100900	421770	4370	4370	4370	4370	0
645	20241018	100800	421770	4370	4370	4370	4370	0
646	20241018	100700	421770	4370	4370	4370	4370	0
647	20241018	100600	421770	4370	4370	4370	4370	0
648	20241018	100500	421770	4370	4370	4370	4370	0
649	20241018	100400	421770	4370	4370	4370	4370	0
650	20241018	100300	421770	4370	4370	4370	4370	0
651	20241018	100200	421770	4370	4370	4370	4370	0
652	20241018	100100	421770	4370	4370	4370	4370	0
653	20241018	100000	421770	4370	4370	4370	4370	0
654	20241018	095900	421770	4370	4370	4370	4370	0
655	20241018	095800	421770	4370	4370	4370	4370	0
656	20241018	095700	421770	4370	4370	4370	4370	0
657	20241018	095600	421770	4370	4370	4370	4370	0
658	20241018	095500	421770	4370	4370	4370	4370	0
659	20241018	095400	421770	4370	4370	4370	4370	0
660	20241018	095300	421770	4370	4370	4370	4370	0
661	20241018	095200	421770	4370	4370	4370	4370	0
662	20241018	095100	421770	4370	4370	4370	4370	0
663	20241018	095000	421770	4370	4370	4370	4370	0
664	20241018	094900	421770	4370	4370	4370	4370	0
665	20241018	094800	421770	4370	4370	4370	4370	0
666	20241018	094700	421770	4370	4370	4370	4370	0
667	20241018	094600	421770	4370	4370	4370	4370	0
668	20241018	094500	421770	4370	4370	4370	4370	0
669	20241018	094400	421770	4370	4370	4370	4370	0
670	20241018	094300	421770	4370	4370	4370	4370	0
671	20241018	094200	421770	4370	4370	4370	4370	0
672	20241018	094100	421770	4370	4370	4370	4370	0
673	20241018	094000	421770	4370	4370	4370	4370	0
674	20241018	093900	421770	4370	4370	4370	4370	0
675	20241018	093800	421770	4370	4370	4370	4370	1
676	20241018	093700	417400	4130	4130	4130	4130	0
677	20241018	093600	417400	4130	4130	4130	4130	0
678	20241018	093500	417400	4130	4130	4130	4130	0
679	20241018	093400	417400	4130	4130	4130	4130	0
680	20241018	093300	417400	4130	4130	4130	4130	0
681	20241018	093200	417400	4130	4130	4130	4130	100
682	20241018	093100	4400	4400	4400	4400	4400	0
683	20241018	093000	4400	4400	4400	4400	4400	0
684	20241018	092900	4400	4400	4400	4400	4400	0
685	20241018	092800	4400	4400	4400	4400	4400	0
686	20241018	092700	4400	4400	4400	4400	4400	0
687	20241018	092600	4400	4400	4400	4400	4400	0
688	20241018	092500	4400	4400	4400	4400	4400	0
689	20241018	092400	4400	4400	4400	4400	4400	0
690	20241018	092300	4400	4400	4400	4400	4400	0
691	20241018	092200	4400	4400	4400	4400	4400	0
692	20241018	092100	4400	4400	4400	4400	4400	0
693	20241018	092000	4400	4400	4400	4400	4400	0
694	20241018	091900	4400	4400	4400	4400	4400	0
695	20241018	091800	4400	4400	4400	4400	4400	0
696	20241018	091700	4400	4400	4400	4400	4400	0
697	20241018	091600	4400	4400	4400	4400	4400	0
698	20241018	091500	4400	4400	4400	4400	4400	0
699	20241018	091400	4400	4400	4400	4400	4400	0
700	20241018	091300	4400	4400	4400	4400	4400	0
701	20241018	091200	4400	4400	4400	4400	4400	0
702	20241018	091100	4400	4400	4400	4400	4400	0
703	20241018	091000	4400	4400	4400	4400	4400	0
704	20241018	090900	4400	4400	4400	4400	4400	0
705	20241018	090800	4400	4400	4400	4400	4400	0
706	20241018	090700	4400	4400	4400	4400	4400	0
707	20241018	090600	4400	4400	4400	4400	4400	0
708	20241018	090500	4400	4400	4400	4400	4400	0
709	20241018	090400	4400	4400	4400	4400	4400	0
710	20241018	090300	4400	4400	4400	4400	4400	0
711	20241018	090200	4400	4400	4400	4400	4400	0
712	20241018	090100	4400	4400	4400	4400	4400	0
713	20241018	090000	4400	4400	4400	4400	4400	1