KissMeData/317860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211600	13564450	6190	5810	6190	5810	1510
3	20241018	211500	13564450	6190	6190	6190	6190	0
4	20241018	211400	13564450	6190	6190	6190	6190	0
5	20241018	211300	13564450	6190	6190	6190	6190	0
6	20241018	211200	13564450	6190	6190	6190	6190	0
7	20241018	211100	13564450	6190	6190	6190	6190	0
8	20241018	211000	13564450	6190	6190	6190	6190	0
9	20241018	210900	13564450	6190	6190	6190	6190	0
10	20241018	210800	13564450	6190	6190	6190	6190	0
11	20241018	210700	13564450	6190	6190	6190	6190	0
12	20241018	210600	13564450	6190	6190	6190	6190	0
13	20241018	210500	13564450	6190	6190	6190	6190	0
14	20241018	210400	13564450	6190	6190	6190	6190	0
15	20241018	210300	13564450	6190	6190	6190	6190	0
16	20241018	210200	13564450	6190	6190	6190	6190	0
17	20241018	210100	13564450	6190	6190	6190	6190	0
18	20241018	210000	13564450	6190	6190	6190	6190	0
19	20241018	205900	13564450	6190	6190	6190	6190	0
20	20241018	205800	13564450	6190	6190	6190	6190	0
21	20241018	205700	13564450	6190	6190	6190	6190	0
22	20241018	205600	13564450	6190	6190	6190	6190	0
23	20241018	205500	13564450	6190	6190	6190	6190	0
24	20241018	205400	13564450	6190	6190	6190	6190	0
25	20241018	205300	13564450	6190	6190	6190	6190	0
26	20241018	205200	13564450	6190	6190	6190	6190	0
27	20241018	205100	13564450	6190	6190	6190	6190	0
28	20241018	205000	13564450	6190	6190	6190	6190	0
29	20241018	204900	13564450	6190	6190	6190	6190	0
30	20241018	204800	13564450	6190	6190	6190	6190	0
31	20241018	204700	13564450	6190	6190	6190	6190	0
32	20241018	204600	13564450	6190	5810	6190	5810	1510
33	20241018	204500	13564450	6190	6190	6190	6190	0
34	20241018	204400	13564450	6190	6190	6190	6190	0
35	20241018	204300	13564450	6190	6190	6190	6190	0
36	20241018	204200	13564450	6190	6190	6190	6190	0
37	20241018	204100	13564450	6190	6190	6190	6190	0
38	20241018	204000	13564450	6190	6190	6190	6190	0
39	20241018	203900	13564450	6190	6190	6190	6190	0
40	20241018	203800	13564450	6190	6190	6190	6190	0
41	20241018	203700	13564450	6190	6190	6190	6190	0
42	20241018	203600	13564450	6190	6190	6190	6190	0
43	20241018	203500	13564450	6190	6190	6190	6190	0
44	20241018	203400	13564450	6190	6190	6190	6190	0
45	20241018	203300	13564450	6190	6190	6190	6190	0
46	20241018	203200	13564450	6190	6190	6190	6190	0
47	20241018	203100	13564450	6190	6190	6190	6190	0
48	20241018	203000	13564450	6190	6190	6190	6190	0
49	20241018	202900	13564450	6190	6190	6190	6190	0
50	20241018	202800	13564450	6190	6190	6190	6190	0
51	20241018	202700	13564450	6190	6190	6190	6190	0
52	20241018	202600	13564450	6190	6190	6190	6190	0
53	20241018	202500	13564450	6190	6190	6190	6190	0
54	20241018	202400	13564450	6190	6190	6190	6190	0
55	20241018	202300	13564450	6190	6190	6190	6190	0
56	20241018	202200	13564450	6190	6190	6190	6190	0
57	20241018	202100	13564450	6190	6190	6190	6190	0
58	20241018	202000	13564450	6190	6190	6190	6190	0
59	20241018	201900	13564450	6190	6190	6190	6190	0
60	20241018	201800	13564450	6190	6190	6190	6190	0
61	20241018	201700	13564450	6190	6190	6190	6190	0
62	20241018	201600	13564450	6190	5810	6190	5810	1510
63	20241018	201500	13564450	6190	6190	6190	6190	0
64	20241018	201400	13564450	6190	6190	6190	6190	0
65	20241018	201300	13564450	6190	6190	6190	6190	0
66	20241018	201200	13564450	6190	6190	6190	6190	0
67	20241018	201100	13564450	6190	6190	6190	6190	0
68	20241018	201000	13564450	6190	6190	6190	6190	0
69	20241018	200900	13564450	6190	6190	6190	6190	0
70	20241018	200800	13564450	6190	6190	6190	6190	0
71	20241018	200700	13564450	6190	6190	6190	6190	0
72	20241018	200600	13564450	6190	6190	6190	6190	0
73	20241018	200500	13564450	6190	6190	6190	6190	0
74	20241018	200400	13564450	6190	6190	6190	6190	0
75	20241018	200300	13564450	6190	6190	6190	6190	0
76	20241018	200200	13564450	6190	6190	6190	6190	0
77	20241018	200100	13564450	6190	6190	6190	6190	0
78	20241018	200000	13564450	6190	6190	6190	6190	0
79	20241018	195900	13564450	6190	6190	6190	6190	0
80	20241018	195800	13564450	6190	6190	6190	6190	0
81	20241018	195700	13564450	6190	6190	6190	6190	0
82	20241018	195600	13564450	6190	6190	6190	6190	0
83	20241018	195500	13564450	6190	6190	6190	6190	0
84	20241018	195400	13564450	6190	6190	6190	6190	0
85	20241018	195300	13564450	6190	6190	6190	6190	0
86	20241018	195200	13564450	6190	6190	6190	6190	0
87	20241018	195100	13564450	6190	6190	6190	6190	0
88	20241018	195000	13564450	6190	6190	6190	6190	0
89	20241018	194900	13564450	6190	6190	6190	6190	0
90	20241018	194800	13564450	6190	6190	6190	6190	0
91	20241018	194700	13564450	6190	6190	6190	6190	0
92	20241018	194600	13564450	6190	5810	6190	5810	1510
93	20241018	194500	13564450	6190	6190	6190	6190	0
94	20241018	194400	13564450	6190	6190	6190	6190	0
95	20241018	194300	13564450	6190	6190	6190	6190	0
96	20241018	194200	13564450	6190	6190	6190	6190	0
97	20241018	194100	13564450	6190	6190	6190	6190	0
98	20241018	194000	13564450	6190	6190	6190	6190	0
99	20241018	193900	13564450	6190	6190	6190	6190	0
100	20241018	193800	13564450	6190	6190	6190	6190	0
101	20241018	193700	13564450	6190	6190	6190	6190	0
102	20241018	193600	13564450	6190	6190	6190	6190	0
103	20241018	193500	13564450	6190	6190	6190	6190	0
104	20241018	193400	13564450	6190	6190	6190	6190	0
105	20241018	193300	13564450	6190	6190	6190	6190	0
106	20241018	193200	13564450	6190	6190	6190	6190	0
107	20241018	193100	13564450	6190	6190	6190	6190	0
108	20241018	193000	13564450	6190	6190	6190	6190	0
109	20241018	192900	13564450	6190	6190	6190	6190	0
110	20241018	192800	13564450	6190	6190	6190	6190	0
111	20241018	192700	13564450	6190	6190	6190	6190	0
112	20241018	192600	13564450	6190	6190	6190	6190	0
113	20241018	192500	13564450	6190	6190	6190	6190	0
114	20241018	192400	13564450	6190	6190	6190	6190	0
115	20241018	192300	13564450	6190	6190	6190	6190	0
116	20241018	192200	13564450	6190	6190	6190	6190	0
117	20241018	192100	13564450	6190	6190	6190	6190	0
118	20241018	192000	13564450	6190	6190	6190	6190	0
119	20241018	191900	13564450	6190	6190	6190	6190	0
120	20241018	191800	13564450	6190	6190	6190	6190	0
121	20241018	191700	13564450	6190	6190	6190	6190	0
122	20241018	191600	13564450	6190	5810	6190	5810	1510
123	20241018	191500	13564450	6190	6190	6190	6190	0
124	20241018	191400	13564450	6190	6190	6190	6190	0
125	20241018	191300	13564450	6190	6190	6190	6190	0
126	20241018	191200	13564450	6190	6190	6190	6190	0
127	20241018	191100	13564450	6190	6190	6190	6190	0
128	20241018	191000	13564450	6190	6190	6190	6190	0
129	20241018	190900	13564450	6190	6190	6190	6190	0
130	20241018	190800	13564450	6190	6190	6190	6190	0
131	20241018	190700	13564450	6190	6190	6190	6190	0
132	20241018	190600	13564450	6190	6190	6190	6190	0
133	20241018	190500	13564450	6190	6190	6190	6190	0
134	20241018	190400	13564450	6190	6190	6190	6190	0
135	20241018	190300	13564450	6190	6190	6190	6190	0
136	20241018	190200	13564450	6190	6190	6190	6190	0
137	20241018	190100	13564450	6190	6190	6190	6190	0
138	20241018	190000	13564450	6190	6190	6190	6190	0
139	20241018	185900	13564450	6190	6190	6190	6190	0
140	20241018	185800	13564450	6190	6190	6190	6190	0
141	20241018	185700	13564450	6190	6190	6190	6190	0
142	20241018	185600	13564450	6190	6190	6190	6190	0
143	20241018	185500	13564450	6190	6190	6190	6190	0
144	20241018	185400	13564450	6190	6190	6190	6190	0
145	20241018	185300	13564450	6190	6190	6190	6190	0
146	20241018	185200	13564450	6190	6190	6190	6190	0
147	20241018	185100	13564450	6190	6190	6190	6190	0
148	20241018	185000	13564450	6190	6190	6190	6190	0
149	20241018	184900	13564450	6190	6190	6190	6190	0
150	20241018	184800	13564450	6190	6190	6190	6190	0
151	20241018	184700	13564450	6190	6190	6190	6190	0
152	20241018	184600	13564450	6190	5810	6190	5810	1510
153	20241018	184500	13564450	6190	6190	6190	6190	0
154	20241018	184400	13564450	6190	6190	6190	6190	0
155	20241018	184300	13564450	6190	6190	6190	6190	0
156	20241018	184200	13564450	6190	6190	6190	6190	0
157	20241018	184100	13564450	6190	6190	6190	6190	0
158	20241018	184000	13564450	6190	6190	6190	6190	0
159	20241018	183900	13564450	6190	6190	6190	6190	0
160	20241018	183800	13564450	6190	6190	6190	6190	0
161	20241018	183700	13564450	6190	6190	6190	6190	0
162	20241018	183600	13564450	6190	6190	6190	6190	0
163	20241018	183500	13564450	6190	6190	6190	6190	0
164	20241018	183400	13564450	6190	6190	6190	6190	0
165	20241018	183300	13564450	6190	6190	6190	6190	0
166	20241018	183200	13564450	6190	6190	6190	6190	0
167	20241018	183100	13564450	6190	6190	6190	6190	0
168	20241018	183000	13564450	6190	6190	6190	6190	0
169	20241018	182900	13564450	6190	6190	6190	6190	0
170	20241018	182800	13564450	6190	6190	6190	6190	0
171	20241018	182700	13564450	6190	6190	6190	6190	0
172	20241018	182600	13564450	6190	6190	6190	6190	0
173	20241018	182500	13564450	6190	6190	6190	6190	0
174	20241018	182400	13564450	6190	6190	6190	6190	0
175	20241018	182300	13564450	6190	6190	6190	6190	0
176	20241018	182200	13564450	6190	6190	6190	6190	0
177	20241018	182100	13564450	6190	6190	6190	6190	0
178	20241018	182000	13564450	6190	6190	6190	6190	0
179	20241018	181900	13564450	6190	6190	6190	6190	0
180	20241018	181800	13564450	6190	6190	6190	6190	0
181	20241018	181700	13564450	6190	6190	6190	6190	0
182	20241018	181600	13564450	6190	5810	6190	5810	1510
183	20241018	181500	13564450	6190	6190	6190	6190	0
184	20241018	181400	13564450	6190	6190	6190	6190	0
185	20241018	181300	13564450	6190	6190	6190	6190	0
186	20241018	181200	13564450	6190	6190	6190	6190	0
187	20241018	181100	13564450	6190	6190	6190	6190	0
188	20241018	181000	13564450	6190	6190	6190	6190	0
189	20241018	180900	13564450	6190	6190	6190	6190	0
190	20241018	180800	13564450	6190	6190	6190	6190	0
191	20241018	180700	13564450	6190	6190	6190	6190	0
192	20241018	180600	13564450	6190	6190	6190	6190	0
193	20241018	180500	13564450	6190	6190	6190	6190	0
194	20241018	180400	13564450	6190	6190	6190	6190	0
195	20241018	180300	13564450	6190	6190	6190	6190	0
196	20241018	180200	13564450	6190	6190	6190	6190	0
197	20241018	180100	13564450	6190	6190	6190	6190	0
198	20241018	180000	13564450	6190	6190	6190	6190	0
199	20241018	175900	13564450	6190	6190	6190	6190	0
200	20241018	175800	13564450	6190	6190	6190	6190	0
201	20241018	175700	13564450	6190	6190	6190	6190	0
202	20241018	175600	13564450	6190	6190	6190	6190	0
203	20241018	175500	13564450	6190	6190	6190	6190	0
204	20241018	175400	13564450	6190	6190	6190	6190	0
205	20241018	175300	13564450	6190	6190	6190	6190	0
206	20241018	175200	13564450	6190	6190	6190	6190	0
207	20241018	175100	13564450	6190	6190	6190	6190	0
208	20241018	175000	13564450	6190	6190	6190	6190	0
209	20241018	174900	13564450	6190	6190	6190	6190	0
210	20241018	174800	13564450	6190	6190	6190	6190	0
211	20241018	174700	13564450	6190	6190	6190	6190	0
212	20241018	174600	13564450	6190	5810	6190	5810	1510
213	20241018	174500	13564450	6190	6190	6190	6190	0
214	20241018	174400	13564450	6190	6190	6190	6190	0
215	20241018	174300	13564450	6190	6190	6190	6190	0
216	20241018	174200	13564450	6190	6190	6190	6190	0
217	20241018	174100	13564450	6190	6190	6190	6190	0
218	20241018	174000	13564450	6190	6190	6190	6190	0
219	20241018	173900	13564450	6190	6190	6190	6190	0
220	20241018	173800	13564450	6190	6190	6190	6190	0
221	20241018	173700	13564450	6190	6190	6190	6190	0
222	20241018	173600	13564450	6190	6190	6190	6190	0
223	20241018	173500	13564450	6190	6190	6190	6190	0
224	20241018	173400	13564450	6190	6190	6190	6190	0
225	20241018	173300	13564450	6190	6190	6190	6190	0
226	20241018	173200	13564450	6190	6190	6190	6190	0
227	20241018	173100	13564450	6190	6190	6190	6190	0
228	20241018	173000	13564450	6190	6190	6190	6190	0
229	20241018	172900	13564450	6190	6190	6190	6190	0
230	20241018	172800	13564450	6190	6190	6190	6190	0
231	20241018	172700	13564450	6190	6190	6190	6190	0
232	20241018	172600	13564450	6190	6190	6190	6190	0
233	20241018	172500	13564450	6190	6190	6190	6190	0
234	20241018	172400	13564450	6190	6190	6190	6190	0
235	20241018	172300	13564450	6190	6190	6190	6190	0
236	20241018	172200	13564450	6190	6190	6190	6190	0
237	20241018	172100	13564450	6190	6190	6190	6190	0
238	20241018	172000	13564450	6190	6190	6190	6190	0
239	20241018	171900	13564450	6190	6190	6190	6190	0
240	20241018	171800	13564450	6190	6190	6190	6190	0
241	20241018	171700	13564450	6190	6190	6190	6190	0
242	20241018	171600	13564450	6190	5810	6190	5810	1510
243	20241018	171500	13564450	6190	6190	6190	6190	0
244	20241018	171400	13564450	6190	6190	6190	6190	0
245	20241018	171300	13564450	6190	6190	6190	6190	0
246	20241018	171200	13564450	6190	6190	6190	6190	0
247	20241018	171100	13564450	6190	6190	6190	6190	0
248	20241018	171000	13564450	6190	6190	6190	6190	0
249	20241018	170900	13564450	6190	6190	6190	6190	0
250	20241018	170800	13564450	6190	6190	6190	6190	0
251	20241018	170700	13564450	6190	6190	6190	6190	0
252	20241018	170600	13564450	6190	6190	6190	6190	0
253	20241018	170500	13564450	6190	6190	6190	6190	0
254	20241018	170400	13564450	6190	6190	6190	6190	0
255	20241018	170300	13564450	6190	6190	6190	6190	0
256	20241018	170200	13564450	6190	6190	6190	6190	0
257	20241018	170100	13564450	6190	6190	6190	6190	0
258	20241018	170000	13564450	6190	6190	6190	6190	0
259	20241018	165900	13564450	6190	6190	6190	6190	0
260	20241018	165800	13564450	6190	6190	6190	6190	0
261	20241018	165700	13564450	6190	6190	6190	6190	0
262	20241018	165600	13564450	6190	6190	6190	6190	0
263	20241018	165500	13564450	6190	6190	6190	6190	0
264	20241018	165400	13564450	6190	6190	6190	6190	0
265	20241018	165300	13564450	6190	6190	6190	6190	0
266	20241018	165200	13564450	6190	6190	6190	6190	0
267	20241018	165100	13564450	6190	6190	6190	6190	0
268	20241018	165000	13564450	6190	6190	6190	6190	0
269	20241018	164900	13564450	6190	6190	6190	6190	0
270	20241018	164800	13564450	6190	6190	6190	6190	0
271	20241018	164700	13564450	6190	6190	6190	6190	0
272	20241018	164600	13564450	6190	5810	6190	5810	1510
273	20241018	164500	13564450	6190	6190	6190	6190	0
274	20241018	164400	13564450	6190	6190	6190	6190	0
275	20241018	164300	13564450	6190	6190	6190	6190	0
276	20241018	164200	13564450	6190	6190	6190	6190	0
277	20241018	164100	13564450	6190	6190	6190	6190	0
278	20241018	164000	13564450	6190	6190	6190	6190	0
279	20241018	163900	13564450	6190	6190	6190	6190	0
280	20241018	163800	13564450	6190	6190	6190	6190	0
281	20241018	163700	13564450	6190	6190	6190	6190	0
282	20241018	163600	13564450	6190	6190	6190	6190	0
283	20241018	163500	13564450	6190	6190	6190	6190	0
284	20241018	163400	13564450	6190	6190	6190	6190	0
285	20241018	163300	13564450	6190	6190	6190	6190	0
286	20241018	163200	13564450	6190	6190	6190	6190	0
287	20241018	163100	13564450	6190	6190	6190	6190	0
288	20241018	163000	13564450	6190	6190	6190	6190	0
289	20241018	162900	13564450	6190	6190	6190	6190	0
290	20241018	162800	13564450	6190	6190	6190	6190	0
291	20241018	162700	13564450	6190	6190	6190	6190	0
292	20241018	162600	13564450	6190	6190	6190	6190	0
293	20241018	162500	13564450	6190	6190	6190	6190	0
294	20241018	162400	13564450	6190	6190	6190	6190	0
295	20241018	162300	13564450	6190	6190	6190	6190	0
296	20241018	162200	13564450	6190	6190	6190	6190	0
297	20241018	162100	13564450	6190	6190	6190	6190	0
298	20241018	162000	13564450	6190	6190	6190	6190	0
299	20241018	161900	13564450	6190	6190	6190	6190	0
300	20241018	161800	13564450	6190	6190	6190	6190	0
301	20241018	161700	13564450	6190	6190	6190	6190	0
302	20241018	161600	13564450	6190	5810	6190	5810	1510
303	20241018	161500	13564450	6190	6190	6190	6190	0
304	20241018	161400	13564450	6190	6190	6190	6190	0
305	20241018	161300	13564450	6190	6190	6190	6190	0
306	20241018	161200	13564450	6190	6190	6190	6190	0
307	20241018	161100	13564450	6190	6190	6190	6190	0
308	20241018	161000	13564450	6190	6190	6190	6190	0
309	20241018	160900	13564450	6190	6190	6190	6190	0
310	20241018	160800	13564450	6190	6190	6190	6190	0
311	20241018	160700	13564450	6190	6190	6190	6190	0
312	20241018	160600	13564450	6190	6190	6190	6190	0
313	20241018	160500	13564450	6190	6190	6190	6190	0
314	20241018	160400	13564450	6190	6190	6190	6190	0
315	20241018	160300	13564450	6190	6190	6190	6190	0
316	20241018	160200	13564450	6190	6190	6190	6190	0
317	20241018	160100	13564450	6190	6190	6190	6190	0
318	20241018	160000	13564450	6190	6190	6190	6190	0
319	20241018	155900	13564450	6190	6190	6190	6190	0
320	20241018	155800	13564450	6190	6190	6190	6190	0
321	20241018	155700	13564450	6190	6190	6190	6190	0
322	20241018	155600	13564450	6190	6190	6190	6190	0
323	20241018	155500	13564450	6190	6190	6190	6190	0
324	20241018	155400	13564450	6190	6190	6190	6190	0
325	20241018	155300	13564450	6190	6190	6190	6190	0
326	20241018	155200	13564450	6190	6190	6190	6190	0
327	20241018	155100	13564450	6190	6190	6190	6190	0
328	20241018	155000	13564450	6190	6190	6190	6190	0
329	20241018	154900	13564450	6190	6190	6190	6190	0
330	20241018	154800	13564450	6190	6190	6190	6190	0
331	20241018	154700	13564450	6190	6190	6190	6190	0
332	20241018	154600	13564450	6190	5810	6190	5810	1510
333	20241018	154500	13564450	6190	6190	6190	6190	0
334	20241018	154400	13564450	6190	6190	6190	6190	0
335	20241018	154300	13564450	6190	6190	6190	6190	0
336	20241018	154200	13564450	6190	6190	6190	6190	0
337	20241018	154100	13564450	6190	6190	6190	6190	0
338	20241018	154000	13564450	6190	6190	6190	6190	0
339	20241018	153900	13564450	6190	6190	6190	6190	0
340	20241018	153800	13564450	6190	6190	6190	6190	0
341	20241018	153700	13564450	6190	6190	6190	6190	0
342	20241018	153600	13564450	6190	6190	6190	6190	0
343	20241018	153500	13564450	6190	6190	6190	6190	0
344	20241018	153400	13564450	6190	6190	6190	6190	0
345	20241018	153300	13564450	6190	6190	6190	6190	0
346	20241018	153200	13564450	6190	6190	6190	6190	0
347	20241018	153100	13564450	6190	6190	6190	6190	0
348	20241018	153000	13564450	6190	6190	6190	6190	0
349	20241018	152900	13564450	6190	6190	6190	6190	0
350	20241018	152800	13564450	6190	6190	6190	6190	0
351	20241018	152700	13564450	6190	6190	6190	6190	0
352	20241018	152600	13564450	6190	6190	6190	6190	0
353	20241018	152500	13564450	6190	6190	6190	6190	0
354	20241018	152400	13564450	6190	6190	6190	6190	0
355	20241018	152300	13564450	6190	6190	6190	6190	0
356	20241018	152200	13564450	6190	6190	6190	6190	0
357	20241018	152100	13564450	6190	6190	6190	6190	0
358	20241018	152000	13564450	6190	6190	6190	6190	0
359	20241018	151900	13564450	6190	6190	6190	6190	0
360	20241018	151800	13564450	6190	6190	6190	6190	0
361	20241018	151700	13564450	6190	6190	6190	6190	0
362	20241018	151600	13564450	6190	6190	6190	6190	0
363	20241018	151500	13564450	6190	6190	6190	6190	0
364	20241018	151400	13564450	6190	6190	6190	6190	0
365	20241018	151300	13564450	6190	6190	6190	6190	0
366	20241018	151200	13564450	6190	6190	6190	6190	0
367	20241018	151100	13564450	6190	6190	6190	6190	0
368	20241018	151000	13564450	6190	6190	6190	6190	0
369	20241018	150900	13564450	6190	6190	6190	6190	0
370	20241018	150800	13564450	6190	6190	6190	6190	0
371	20241018	150700	13564450	6190	6190	6190	6190	0
372	20241018	150600	13564450	6190	6190	6190	6190	0
373	20241018	150500	13564450	6190	6190	6190	6190	0
374	20241018	150400	13564450	6190	6190	6190	6190	0
375	20241018	150300	13564450	6190	6190	6190	6190	0
376	20241018	150200	13564450	6190	6190	6190	6190	0
377	20241018	150100	13564450	6190	6190	6190	6190	0
378	20241018	150000	13564450	6190	6190	6190	6190	0
379	20241018	145900	13564450	6190	6190	6190	6190	0
380	20241018	145800	13564450	6190	6190	6190	6190	0
381	20241018	145700	13564450	6190	6190	6190	6190	0
382	20241018	145600	13564450	6190	6190	6190	6190	0
383	20241018	145500	13564450	6190	6190	6190	6190	0
384	20241018	145400	13564450	6190	6190	6190	6190	0
385	20241018	145300	13564450	6190	6190	6190	6190	0
386	20241018	145200	13564450	6190	6190	6190	6190	0
387	20241018	145100	13564450	6190	6190	6190	6190	0
388	20241018	145000	13564450	6190	6190	6190	6190	0
389	20241018	144900	13564450	6190	6190	6190	6190	0
390	20241018	144800	13564450	6190	6190	6190	6190	0
391	20241018	144700	13564450	6190	6190	6190	6190	0
392	20241018	144600	13564450	6190	6190	6190	6190	0
393	20241018	144500	13564450	6190	6190	6190	6190	0
394	20241018	144400	13564450	6190	6190	6190	6190	0
395	20241018	144300	13564450	6190	6190	6190	6190	0
396	20241018	144200	13564450	6190	6190	6190	6190	0
397	20241018	144100	13564450	6190	6190	6190	6190	0
398	20241018	144000	13564450	6190	6190	6190	6190	0
399	20241018	143900	13564450	6190	6190	6190	6190	0
400	20241018	143800	13564450	6190	6190	6190	6190	0
401	20241018	143700	13564450	6190	6190	6190	6190	0
402	20241018	143600	13564450	6190	6190	6190	6190	0
403	20241018	143500	13564450	6190	6190	6190	6190	0
404	20241018	143400	13564450	6190	6190	6190	6190	0
405	20241018	143300	13564450	6190	6190	6190	6190	0
406	20241018	143200	13564450	6190	6190	6190	6190	0
407	20241018	143100	13564450	6190	6190	6190	6190	0
408	20241018	143000	13564450	6190	6190	6190	6190	0
409	20241018	142900	13564450	6190	6190	6190	6190	0
410	20241018	142800	13564450	6190	6190	6190	6190	0
411	20241018	142700	13564450	6190	6190	6190	6190	0
412	20241018	142600	13564450	6190	6190	6190	6190	0
413	20241018	142500	13564450	6190	6190	6190	6190	0
414	20241018	142400	13564450	6190	6190	6190	6190	0
415	20241018	142300	13564450	6190	6190	6190	6190	0
416	20241018	142200	13564450	6190	6190	6190	6190	0
417	20241018	142100	13564450	6190	6190	6190	6190	0
418	20241018	142000	13564450	6190	6190	6190	6190	0
419	20241018	141900	13564450	6190	6190	6190	6190	0
420	20241018	141800	13564450	6190	6190	6190	6190	0
421	20241018	141700	13564450	6190	6190	6190	6190	0
422	20241018	141600	13564450	6190	6190	6190	6190	0
423	20241018	141500	13564450	6190	6190	6190	6190	0
424	20241018	141400	13564450	6190	6190	6190	6190	0
425	20241018	141300	13564450	6190	6190	6190	6190	0
426	20241018	141200	13564450	6190	6190	6190	6190	0
427	20241018	141100	13564450	6190	6190	6190	6190	0
428	20241018	141000	13564450	6190	6190	6190	6190	0
429	20241018	140900	13564450	6190	6190	6190	6190	0
430	20241018	140800	13564450	6190	6190	6190	6190	0
431	20241018	140700	13564450	6190	6190	6190	6190	0
432	20241018	140600	13564450	6190	6190	6190	6190	0
433	20241018	140500	13564450	6190	6190	6190	6190	0
434	20241018	140400	13564450	6190	6190	6190	6190	0
435	20241018	140300	13564450	6190	6190	6190	6190	0
436	20241018	140200	13564450	6190	6190	6190	6190	0
437	20241018	140100	13564450	6190	6190	6190	6190	0
438	20241018	140000	13564450	6190	6190	6190	6190	0
439	20241018	135900	13564450	6190	6190	6190	6190	0
440	20241018	135800	13564450	6190	6190	6190	6190	0
441	20241018	135700	13564450	6190	6190	6190	6190	0
442	20241018	135600	13564450	6190	6190	6190	6190	0
443	20241018	135500	13564450	6190	6190	6190	6190	0
444	20241018	135400	13564450	6190	6190	6190	6190	0
445	20241018	135300	13564450	6190	6190	6190	6190	0
446	20241018	135200	13564450	6190	6190	6190	6190	0
447	20241018	135100	13564450	6190	6190	6190	6190	0
448	20241018	135000	13564450	6190	6190	6190	6190	0
449	20241018	134900	13564450	6190	6190	6190	6190	0
450	20241018	134800	13564450	6190	6190	6190	6190	0
451	20241018	134700	13564450	6190	6190	6190	6190	0
452	20241018	134600	13564450	6190	6190	6190	6190	0
453	20241018	134500	13564450	6190	6190	6190	6190	0
454	20241018	134400	13564450	6190	6190	6190	6190	0
455	20241018	134300	13564450	6190	6190	6190	6190	0
456	20241018	134200	13564450	6190	6190	6190	6190	0
457	20241018	134100	13564450	6190	6190	6190	6190	0
458	20241018	134000	13564450	6190	6190	6190	6190	0
459	20241018	133900	13564450	6190	6190	6190	6190	0
460	20241018	133800	13564450	6190	6190	6190	6190	0
461	20241018	133700	13564450	6190	6190	6190	6190	0
462	20241018	133600	13564450	6190	6190	6190	6190	0
463	20241018	133500	13564450	6190	6190	6190	6190	0
464	20241018	133400	13564450	6190	6190	6190	6190	0
465	20241018	133300	13564450	6190	6190	6190	6190	0
466	20241018	133200	13564450	6190	6190	6190	6190	0
467	20241018	133100	13564450	6190	6190	6190	6190	0
468	20241018	133000	13564450	6190	6190	6190	6190	0
469	20241018	132900	13564450	6190	6190	6190	6190	0
470	20241018	132800	13564450	6190	6190	6190	6190	0
471	20241018	132700	13564450	6190	6190	6190	6190	0
472	20241018	132600	13564450	6190	6190	6190	6190	0
473	20241018	132500	13564450	6190	6190	6190	6190	0
474	20241018	132400	13564450	6190	6190	6190	6190	0
475	20241018	132300	13564450	6190	6190	6190	6190	0
476	20241018	132200	13564450	6190	6190	6190	6190	0
477	20241018	132100	13564450	6190	6190	6190	6190	0
478	20241018	132000	13564450	6190	6190	6190	6190	0
479	20241018	131900	13564450	6190	6190	6190	6190	0
480	20241018	131800	13564450	6190	6190	6190	6190	0
481	20241018	131700	13564450	6190	6190	6190	6190	0
482	20241018	131600	13564450	6190	6190	6190	6190	0
483	20241018	131500	13564450	6190	6190	6190	6190	0
484	20241018	131400	13564450	6190	6190	6190	6190	0
485	20241018	131300	13564450	6190	6190	6190	6190	0
486	20241018	131200	13564450	6190	6190	6190	6190	0
487	20241018	131100	13564450	6190	6190	6190	6190	0
488	20241018	131000	13564450	6190	6190	6190	6190	0
489	20241018	130900	13564450	6190	6190	6190	6190	0
490	20241018	130800	13564450	6190	6190	6190	6190	0
491	20241018	130700	13564450	6190	6190	6190	6190	0
492	20241018	130600	13564450	6190	6190	6190	6190	0
493	20241018	130500	13564450	6190	6190	6190	6190	0
494	20241018	130400	13564450	6190	6190	6190	6190	0
495	20241018	130300	13564450	6190	6190	6190	6190	0
496	20241018	130200	13564450	6190	6190	6190	6190	0
497	20241018	130100	13564450	6190	6190	6190	6190	0
498	20241018	130000	13564450	6190	6190	6190	6190	0
499	20241018	125900	13564450	6190	6190	6190	6190	0
500	20241018	125800	13564450	6190	6190	6190	6190	0
501	20241018	125700	13564450	6190	6190	6190	6190	0
502	20241018	125600	13564450	6190	6190	6190	6190	0
503	20241018	125500	13564450	6190	6190	6190	6190	0
504	20241018	125400	13564450	6190	6190	6190	6190	0
505	20241018	125300	13564450	6190	6190	6190	6190	0
506	20241018	125200	13564450	6190	6190	6190	6190	0
507	20241018	125100	13564450	6190	6190	6190	6190	0
508	20241018	125000	13564450	6190	6190	6190	6190	0
509	20241018	124900	13564450	6190	6190	6190	6190	0
510	20241018	124800	13564450	6190	6190	6190	6190	0
511	20241018	124700	13564450	6190	6190	6190	6190	0
512	20241018	124600	13564450	6190	6190	6190	6190	0
513	20241018	124500	13564450	6190	6190	6190	6190	0
514	20241018	124400	13564450	6190	6190	6190	6190	0
515	20241018	124300	13564450	6190	6190	6190	6190	0
516	20241018	124200	13564450	6190	6190	6190	6190	0
517	20241018	124100	13564450	6190	6190	6190	6190	0
518	20241018	124000	13564450	6190	6190	6190	6190	0
519	20241018	123900	13564450	6190	6190	6190	6190	0
520	20241018	123800	13564450	6190	6190	6190	6190	0
521	20241018	123700	13564450	6190	6190	6190	6190	0
522	20241018	123600	13564450	6190	6190	6190	6190	0
523	20241018	123500	13564450	6190	6190	6190	6190	0
524	20241018	123400	13564450	6190	6190	6190	6190	0
525	20241018	123300	13564450	6190	6190	6190	6190	0
526	20241018	123200	13564450	6190	6190	6190	6190	0
527	20241018	123100	13564450	6190	6190	6190	6190	0
528	20241018	123000	13564450	6190	6190	6190	6190	0
529	20241018	122900	13564450	6190	6190	6190	6190	0
530	20241018	122800	13564450	6190	6190	6190	6190	0
531	20241018	122700	13564450	6190	6190	6190	6190	0
532	20241018	122600	13564450	6190	6190	6190	6190	0
533	20241018	122500	13564450	6190	6190	6190	6190	0
534	20241018	122400	13564450	6190	6190	6190	6190	0
535	20241018	122300	13564450	6190	6190	6190	6190	0
536	20241018	122200	13564450	6190	6190	6190	6190	0
537	20241018	122100	13564450	6190	6190	6190	6190	0
538	20241018	122000	13564450	6190	6190	6190	6190	0
539	20241018	121900	13564450	6190	6190	6190	6190	0
540	20241018	121800	13564450	6190	6190	6190	6190	0
541	20241018	121700	13564450	6190	6190	6190	6190	0
542	20241018	121600	13564450	6190	6190	6190	6190	0
543	20241018	121500	13564450	6190	6190	6190	6190	0
544	20241018	121400	13564450	6190	6190	6190	6190	0
545	20241018	121300	13564450	6190	6190	6190	6190	0
546	20241018	121200	13564450	6190	6190	6190	6190	0
547	20241018	121100	13564450	6190	6190	6190	6190	0
548	20241018	121000	13564450	6190	6190	6190	6190	0
549	20241018	120900	13564450	6190	6190	6190	6190	0
550	20241018	120800	13564450	6190	6190	6190	6190	0
551	20241018	120700	13564450	6190	6190	6190	6190	0
552	20241018	120600	13564450	6190	6190	6190	6190	0
553	20241018	120500	13564450	6190	6190	6190	6190	0
554	20241018	120400	13564450	6190	6190	6190	6190	0
555	20241018	120300	13564450	6190	6190	6190	6190	0
556	20241018	120200	13564450	6190	6190	6190	6190	0
557	20241018	120100	13564450	6190	6190	6190	6190	0
558	20241018	120000	13564450	6190	6190	6190	6190	0
559	20241018	115900	13564450	6190	6190	6190	6190	0
560	20241018	115800	13564450	6190	6190	6190	6190	0
561	20241018	115700	13564450	6190	6190	6190	6190	0
562	20241018	115600	13564450	6190	6190	6190	6190	0
563	20241018	115500	13564450	6190	6190	6190	6190	0
564	20241018	115400	13564450	6190	6190	6190	6190	0
565	20241018	115300	13564450	6190	6190	6190	6190	0
566	20241018	115200	13564450	6190	6190	6190	6190	0
567	20241018	115100	13564450	6190	6190	6190	6190	0
568	20241018	115000	13564450	6190	6190	6190	6190	0
569	20241018	114900	13564450	6190	6190	6190	6190	0
570	20241018	114800	13564450	6190	6190	6190	6190	0
571	20241018	114700	13564450	6190	6190	6190	6190	0
572	20241018	114600	13564450	6190	6190	6190	6190	0
573	20241018	114500	13564450	6190	6190	6190	6190	0
574	20241018	114400	13564450	6190	6190	6190	6190	0
575	20241018	114300	13564450	6190	6190	6190	6190	0
576	20241018	114200	13564450	6190	6190	6190	6190	0
577	20241018	114100	13564450	6190	6190	6190	6190	0
578	20241018	114000	13564450	6190	6190	6190	6190	0
579	20241018	113900	13564450	6190	6190	6190	6190	0
580	20241018	113800	13564450	6190	6190	6190	6190	0
581	20241018	113700	13564450	6190	6190	6190	6190	0
582	20241018	113600	13564450	6190	6190	6190	6190	0
583	20241018	113500	13564450	6190	6190	6190	6190	0
584	20241018	113400	13564450	6190	6190	6190	6190	0
585	20241018	113300	13564450	6190	6190	6190	6190	0
586	20241018	113200	13564450	6190	6190	6190	6190	0
587	20241018	113100	13564450	6190	6190	6190	6190	0
588	20241018	113000	13564450	6190	6190	6190	6190	0
589	20241018	112900	13564450	6190	6190	6190	6190	0
590	20241018	112800	13564450	6190	6190	6190	6190	0
591	20241018	112700	13564450	6190	6190	6190	6190	0
592	20241018	112600	13564450	6190	6190	6190	6190	0
593	20241018	112500	13564450	6190	6190	6190	6190	0
594	20241018	112400	13564450	6190	6190	6190	6190	0
595	20241018	112300	13564450	6190	6190	6190	6190	0
596	20241018	112200	13564450	6190	6190	6190	6190	0
597	20241018	112100	13564450	6190	6190	6190	6190	0
598	20241018	112000	13564450	6190	6190	6190	6190	0
599	20241018	111900	13564450	6190	6190	6190	6190	0
600	20241018	111800	13564450	6190	6190	6190	6190	0
601	20241018	111700	13564450	6190	6190	6190	6190	0
602	20241018	111600	13564450	6190	6190	6190	6190	0
603	20241018	111500	13564450	6190	6190	6190	6190	0
604	20241018	111400	13564450	6190	6190	6190	6190	0
605	20241018	111300	13564450	6190	6190	6190	6190	0
606	20241018	111200	13564450	6190	6190	6190	6190	0
607	20241018	111100	13564450	6190	6190	6190	6190	0
608	20241018	111000	13564450	6190	6190	6190	6190	0
609	20241018	110900	13564450	6190	6190	6190	6190	0
610	20241018	110800	13564450	6190	6190	6190	6190	0
611	20241018	110700	13564450	6190	6190	6190	6190	0
612	20241018	110600	13564450	6190	6190	6190	6190	0
613	20241018	110500	13564450	6190	6190	6190	6190	0
614	20241018	110400	13564450	6190	6190	6190	6190	0
615	20241018	110300	13564450	6190	6190	6190	6190	0
616	20241018	110200	13564450	6190	6190	6190	6190	0
617	20241018	110100	13564450	6190	6190	6190	6190	0
618	20241018	110000	13564450	6190	6190	6190	6190	0
619	20241018	105900	13564450	6190	6190	6190	6190	0
620	20241018	105800	13564450	6190	6190	6190	6190	0
621	20241018	105700	13564450	6190	6190	6190	6190	0
622	20241018	105600	13564450	6190	6190	6190	6190	0
623	20241018	105500	13564450	6190	6190	6190	6190	0
624	20241018	105400	13564450	6190	6190	6190	6190	0
625	20241018	105300	13564450	6190	6190	6190	6190	0
626	20241018	105200	13564450	6190	6190	6190	6190	0
627	20241018	105100	13564450	6190	6190	6190	6190	0
628	20241018	105000	13564450	6190	6190	6190	6190	0
629	20241018	104900	13564450	6190	6190	6190	6190	0
630	20241018	104800	13564450	6190	6190	6190	6190	0
631	20241018	104700	13564450	6190	6190	6190	6190	0
632	20241018	104600	13564450	6190	6190	6190	6190	0
633	20241018	104500	13564450	6190	6190	6190	6190	0
634	20241018	104400	13564450	6190	6190	6190	6190	0
635	20241018	104300	13564450	6190	6190	6190	6190	0
636	20241018	104200	13564450	6190	6190	6190	6190	0
637	20241018	104100	13564450	6190	6190	6190	6190	0
638	20241018	104000	13564450	6190	6190	6190	6190	0
639	20241018	103900	13564450	6190	6190	6190	6190	0
640	20241018	103800	13564450	6190	6190	6190	6190	0
641	20241018	103700	13564450	6190	6190	6190	6190	0
642	20241018	103600	13564450	6190	6190	6190	6190	0
643	20241018	103500	13564450	6190	6190	6190	6190	0
644	20241018	103400	13564450	6190	6190	6190	6190	0
645	20241018	103300	13564450	6190	6190	6190	6190	0
646	20241018	103200	13564450	6190	6190	6190	6190	0
647	20241018	103100	13564450	6190	6190	6190	6190	0
648	20241018	103000	13564450	6190	6190	6190	6190	0
649	20241018	102900	13564450	6190	6190	6190	6190	0
650	20241018	102800	13564450	6190	6190	6190	6190	0
651	20241018	102700	13564450	6190	6190	6190	6190	0
652	20241018	102600	13564450	6190	6190	6190	6190	0
653	20241018	102500	13564450	6190	6190	6190	6190	0
654	20241018	102400	13564450	6190	6190	6190	6190	0
655	20241018	102300	13564450	6190	6190	6190	6190	0
656	20241018	102200	13564450	6190	6190	6190	6190	0
657	20241018	102100	13564450	6190	6190	6190	6190	0
658	20241018	102000	13564450	6190	6190	6190	6190	0
659	20241018	101900	13564450	6190	6190	6190	6190	0
660	20241018	101800	13564450	6190	6190	6190	6190	0
661	20241018	101700	13564450	6190	6190	6190	6190	0
662	20241018	101600	13564450	6190	6190	6190	6190	0
663	20241018	101500	13564450	6190	6190	6190	6190	0
664	20241018	101400	13564450	6190	6190	6190	6190	0
665	20241018	101300	13564450	6190	6190	6190	6190	0
666	20241018	101200	13564450	6190	6190	6190	6190	0
667	20241018	101100	13564450	6190	6190	6190	6190	0
668	20241018	101000	13564450	6190	6190	6190	6190	0
669	20241018	100900	13564450	6190	6190	6190	6190	0
670	20241018	100800	13564450	6190	6190	6190	6190	0
671	20241018	100700	13564450	6190	6190	6190	6190	0
672	20241018	100600	13564450	6190	6190	6190	6190	0
673	20241018	100500	13564450	6190	6190	6190	6190	0
674	20241018	100400	13564450	6190	6190	6190	6190	0
675	20241018	100300	13564450	6190	6190	6190	6190	0
676	20241018	100200	13564450	6190	6190	6190	6190	0
677	20241018	100100	13564450	6190	6190	6190	6190	0
678	20241018	100000	13564450	6190	6190	6190	6190	0
679	20241018	095900	13564450	6190	6190	6190	6190	0
680	20241018	095800	13564450	6190	6190	6190	6190	0
681	20241018	095700	13564450	6190	6190	6190	6190	0
682	20241018	095600	13564450	6190	6190	6190	6190	0
683	20241018	095500	13564450	6190	6190	6190	6190	0
684	20241018	095400	13564450	6190	6190	6190	6190	0
685	20241018	095300	13564450	6190	6190	6190	6190	0
686	20241018	095200	13564450	6190	6190	6190	6190	0
687	20241018	095100	13564450	6190	6190	6190	6190	0
688	20241018	095000	13564450	6190	6190	6190	6190	0
689	20241018	094900	13564450	6190	6190	6190	6190	0
690	20241018	094800	13564450	6190	6190	6190	6190	0
691	20241018	094700	13564450	6190	6190	6190	6190	0
692	20241018	094600	13564450	6190	6190	6190	6190	0
693	20241018	094500	13564450	6190	6190	6190	6190	0
694	20241018	094400	13564450	6190	6190	6190	6190	0
695	20241018	094300	13564450	6190	5810	6190	5810	1510
696	20241018	094200	4787550	5810	5810	5810	5810	0
697	20241018	094100	4787550	5810	5810	5810	5810	0
698	20241018	094000	4787550	5810	5810	5810	5810	0
699	20241018	093900	4787550	5810	5810	5810	5810	0
700	20241018	093800	4787550	5810	5810	5810	5810	0
701	20241018	093700	4787550	5810	5810	5810	5810	0
702	20241018	093600	4787550	5810	5810	5810	5810	0
703	20241018	093500	4787550	5810	5810	5810	5810	0
704	20241018	093400	4787550	5810	5810	5810	5810	0
705	20241018	093300	4787550	5810	5810	5810	5810	1
706	20241018	093200	4781740	5810	5810	5810	5810	0
707	20241018	093100	4781740	5810	5810	5810	5810	0
708	20241018	093000	4781740	5810	5810	5810	5810	0
709	20241018	092900	4781740	5810	5810	5810	5810	0
710	20241018	092800	4781740	5810	5810	5810	5810	0
711	20241018	092700	4781740	5810	5810	5810	5810	0
712	20241018	092600	4781740	5810	5900	5900	5810	500
713	20241018	092500	1876200	5900	5900	5900	5900	0
714	20241018	092400	1876200	5900	5900	5900	5900	0
715	20241018	092300	1876200	5900	5900	5900	5900	310
716	20241018	092200	47200	5900	5900	5900	5900	0
717	20241018	092100	47200	5900	5900	5900	5900	0
718	20241018	092000	47200	5900	5900	5900	5900	0
719	20241018	091900	47200	5900	5900	5900	5900	8
720	20241018	091800	0	6140	6140	6140	6140	0
721	20241018	091700	0	6140	6140	6140	6140	0
722	20241018	091600	0	6140	6140	6140	6140	0
723	20241018	091500	0	6140	6140	6140	6140	0
724	20241018	091400	0	6140	6140	6140	6140	0
725	20241018	091300	0	6140	6140	6140	6140	0
726	20241018	091200	0	6140	6140	6140	6140	0
727	20241018	091100	0	6140	6140	6140	6140	0
728	20241018	091000	0	6140	6140	6140	6140	0
729	20241018	090900	0	6140	6140	6140	6140	0
730	20241018	090800	0	6140	6140	6140	6140	0
731	20241018	090700	0	6140	6140	6140	6140	0
732	20241018	090600	0	6140	6140	6140	6140	0
733	20241018	090500	0	6140	6140	6140	6140	0
734	20241018	090400	0	6140	6140	6140	6140	0
735	20241018	090300	0	6140	6140	6140	6140	0
736	20241018	090200	0	6140	6140	6140	6140	0
737	20241018	090100	0	6140	6140	6140	6140	0
738	20241018	090000	0	6140	6140	6140	6140	0