KissMeData/289170/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210700	428735	4955	4955	4955	4955	1
3	20241018	210600	428735	4955	4955	4955	4955	0
4	20241018	210500	428735	4955	4955	4955	4955	0
5	20241018	210400	428735	4955	4955	4955	4955	0
6	20241018	210300	428735	4955	4955	4955	4955	0
7	20241018	210200	428735	4955	4955	4955	4955	0
8	20241018	210100	428735	4955	4955	4955	4955	0
9	20241018	210000	428735	4955	4955	4955	4955	0
10	20241018	205900	428735	4955	4955	4955	4955	0
11	20241018	205800	428735	4955	4955	4955	4955	0
12	20241018	205700	428735	4955	4955	4955	4955	0
13	20241018	205600	428735	4955	4955	4955	4955	0
14	20241018	205500	428735	4955	4955	4955	4955	0
15	20241018	205400	428735	4955	4955	4955	4955	0
16	20241018	205300	428735	4955	4955	4955	4955	0
17	20241018	205200	428735	4955	4955	4955	4955	0
18	20241018	205100	428735	4955	4955	4955	4955	0
19	20241018	205000	428735	4955	4955	4955	4955	0
20	20241018	204900	428735	4955	4955	4955	4955	0
21	20241018	204800	428735	4955	4955	4955	4955	0
22	20241018	204700	428735	4955	4955	4955	4955	0
23	20241018	204600	428735	4955	4955	4955	4955	0
24	20241018	204500	428735	4955	4955	4955	4955	0
25	20241018	204400	428735	4955	4955	4955	4955	0
26	20241018	204300	428735	4955	4955	4955	4955	0
27	20241018	204200	428735	4955	4955	4955	4955	0
28	20241018	204100	428735	4955	4955	4955	4955	0
29	20241018	204000	428735	4955	4955	4955	4955	0
30	20241018	203900	428735	4955	4955	4955	4955	0
31	20241018	203800	428735	4955	4955	4955	4955	0
32	20241018	203700	428735	4955	4955	4955	4955	1
33	20241018	203600	428735	4955	4955	4955	4955	0
34	20241018	203500	428735	4955	4955	4955	4955	0
35	20241018	203400	428735	4955	4955	4955	4955	0
36	20241018	203300	428735	4955	4955	4955	4955	0
37	20241018	203200	428735	4955	4955	4955	4955	0
38	20241018	203100	428735	4955	4955	4955	4955	0
39	20241018	203000	428735	4955	4955	4955	4955	0
40	20241018	202900	428735	4955	4955	4955	4955	0
41	20241018	202800	428735	4955	4955	4955	4955	0
42	20241018	202700	428735	4955	4955	4955	4955	0
43	20241018	202600	428735	4955	4955	4955	4955	0
44	20241018	202500	428735	4955	4955	4955	4955	0
45	20241018	202400	428735	4955	4955	4955	4955	0
46	20241018	202300	428735	4955	4955	4955	4955	0
47	20241018	202200	428735	4955	4955	4955	4955	0
48	20241018	202100	428735	4955	4955	4955	4955	0
49	20241018	202000	428735	4955	4955	4955	4955	0
50	20241018	201900	428735	4955	4955	4955	4955	0
51	20241018	201800	428735	4955	4955	4955	4955	0
52	20241018	201700	428735	4955	4955	4955	4955	0
53	20241018	201600	428735	4955	4955	4955	4955	0
54	20241018	201500	428735	4955	4955	4955	4955	0
55	20241018	201400	428735	4955	4955	4955	4955	0
56	20241018	201300	428735	4955	4955	4955	4955	0
57	20241018	201200	428735	4955	4955	4955	4955	0
58	20241018	201100	428735	4955	4955	4955	4955	0
59	20241018	201000	428735	4955	4955	4955	4955	0
60	20241018	200900	428735	4955	4955	4955	4955	0
61	20241018	200800	428735	4955	4955	4955	4955	0
62	20241018	200700	428735	4955	4955	4955	4955	1
63	20241018	200600	428735	4955	4955	4955	4955	0
64	20241018	200500	428735	4955	4955	4955	4955	0
65	20241018	200400	428735	4955	4955	4955	4955	0
66	20241018	200300	428735	4955	4955	4955	4955	0
67	20241018	200200	428735	4955	4955	4955	4955	0
68	20241018	200100	428735	4955	4955	4955	4955	0
69	20241018	200000	428735	4955	4955	4955	4955	0
70	20241018	195900	428735	4955	4955	4955	4955	0
71	20241018	195800	428735	4955	4955	4955	4955	0
72	20241018	195700	428735	4955	4955	4955	4955	0
73	20241018	195600	428735	4955	4955	4955	4955	0
74	20241018	195500	428735	4955	4955	4955	4955	0
75	20241018	195400	428735	4955	4955	4955	4955	0
76	20241018	195300	428735	4955	4955	4955	4955	0
77	20241018	195200	428735	4955	4955	4955	4955	0
78	20241018	195100	428735	4955	4955	4955	4955	0
79	20241018	195000	428735	4955	4955	4955	4955	0
80	20241018	194900	428735	4955	4955	4955	4955	0
81	20241018	194800	428735	4955	4955	4955	4955	0
82	20241018	194700	428735	4955	4955	4955	4955	0
83	20241018	194600	428735	4955	4955	4955	4955	0
84	20241018	194500	428735	4955	4955	4955	4955	0
85	20241018	194400	428735	4955	4955	4955	4955	0
86	20241018	194300	428735	4955	4955	4955	4955	0
87	20241018	194200	428735	4955	4955	4955	4955	0
88	20241018	194100	428735	4955	4955	4955	4955	0
89	20241018	194000	428735	4955	4955	4955	4955	0
90	20241018	193900	428735	4955	4955	4955	4955	0
91	20241018	193800	428735	4955	4955	4955	4955	0
92	20241018	193700	428735	4955	4955	4955	4955	1
93	20241018	193600	428735	4955	4955	4955	4955	0
94	20241018	193500	428735	4955	4955	4955	4955	0
95	20241018	193400	428735	4955	4955	4955	4955	0
96	20241018	193300	428735	4955	4955	4955	4955	0
97	20241018	193200	428735	4955	4955	4955	4955	0
98	20241018	193100	428735	4955	4955	4955	4955	0
99	20241018	193000	428735	4955	4955	4955	4955	0
100	20241018	192900	428735	4955	4955	4955	4955	0
101	20241018	192800	428735	4955	4955	4955	4955	0
102	20241018	192700	428735	4955	4955	4955	4955	0
103	20241018	192600	428735	4955	4955	4955	4955	0
104	20241018	192500	428735	4955	4955	4955	4955	0
105	20241018	192400	428735	4955	4955	4955	4955	0
106	20241018	192300	428735	4955	4955	4955	4955	0
107	20241018	192200	428735	4955	4955	4955	4955	0
108	20241018	192100	428735	4955	4955	4955	4955	0
109	20241018	192000	428735	4955	4955	4955	4955	0
110	20241018	191900	428735	4955	4955	4955	4955	0
111	20241018	191800	428735	4955	4955	4955	4955	0
112	20241018	191700	428735	4955	4955	4955	4955	0
113	20241018	191600	428735	4955	4955	4955	4955	0
114	20241018	191500	428735	4955	4955	4955	4955	0
115	20241018	191400	428735	4955	4955	4955	4955	0
116	20241018	191300	428735	4955	4955	4955	4955	0
117	20241018	191200	428735	4955	4955	4955	4955	0
118	20241018	191100	428735	4955	4955	4955	4955	0
119	20241018	191000	428735	4955	4955	4955	4955	0
120	20241018	190900	428735	4955	4955	4955	4955	0
121	20241018	190800	428735	4955	4955	4955	4955	0
122	20241018	190700	428735	4955	4955	4955	4955	1
123	20241018	190600	428735	4955	4955	4955	4955	0
124	20241018	190500	428735	4955	4955	4955	4955	0
125	20241018	190400	428735	4955	4955	4955	4955	0
126	20241018	190300	428735	4955	4955	4955	4955	0
127	20241018	190200	428735	4955	4955	4955	4955	0
128	20241018	190100	428735	4955	4955	4955	4955	0
129	20241018	190000	428735	4955	4955	4955	4955	0
130	20241018	185900	428735	4955	4955	4955	4955	0
131	20241018	185800	428735	4955	4955	4955	4955	0
132	20241018	185700	428735	4955	4955	4955	4955	0
133	20241018	185600	428735	4955	4955	4955	4955	0
134	20241018	185500	428735	4955	4955	4955	4955	0
135	20241018	185400	428735	4955	4955	4955	4955	0
136	20241018	185300	428735	4955	4955	4955	4955	0
137	20241018	185200	428735	4955	4955	4955	4955	0
138	20241018	185100	428735	4955	4955	4955	4955	0
139	20241018	185000	428735	4955	4955	4955	4955	0
140	20241018	184900	428735	4955	4955	4955	4955	0
141	20241018	184800	428735	4955	4955	4955	4955	0
142	20241018	184700	428735	4955	4955	4955	4955	0
143	20241018	184600	428735	4955	4955	4955	4955	0
144	20241018	184500	428735	4955	4955	4955	4955	0
145	20241018	184400	428735	4955	4955	4955	4955	0
146	20241018	184300	428735	4955	4955	4955	4955	0
147	20241018	184200	428735	4955	4955	4955	4955	0
148	20241018	184100	428735	4955	4955	4955	4955	0
149	20241018	184000	428735	4955	4955	4955	4955	0
150	20241018	183900	428735	4955	4955	4955	4955	0
151	20241018	183800	428735	4955	4955	4955	4955	0
152	20241018	183700	428735	4955	4955	4955	4955	1
153	20241018	183600	428735	4955	4955	4955	4955	0
154	20241018	183500	428735	4955	4955	4955	4955	0
155	20241018	183400	428735	4955	4955	4955	4955	0
156	20241018	183300	428735	4955	4955	4955	4955	0
157	20241018	183200	428735	4955	4955	4955	4955	0
158	20241018	183100	428735	4955	4955	4955	4955	0
159	20241018	183000	428735	4955	4955	4955	4955	0
160	20241018	182900	428735	4955	4955	4955	4955	0
161	20241018	182800	428735	4955	4955	4955	4955	0
162	20241018	182700	428735	4955	4955	4955	4955	0
163	20241018	182600	428735	4955	4955	4955	4955	0
164	20241018	182500	428735	4955	4955	4955	4955	0
165	20241018	182400	428735	4955	4955	4955	4955	0
166	20241018	182300	428735	4955	4955	4955	4955	0
167	20241018	182200	428735	4955	4955	4955	4955	0
168	20241018	182100	428735	4955	4955	4955	4955	0
169	20241018	182000	428735	4955	4955	4955	4955	0
170	20241018	181900	428735	4955	4955	4955	4955	0
171	20241018	181800	428735	4955	4955	4955	4955	0
172	20241018	181700	428735	4955	4955	4955	4955	0
173	20241018	181600	428735	4955	4955	4955	4955	0
174	20241018	181500	428735	4955	4955	4955	4955	0
175	20241018	181400	428735	4955	4955	4955	4955	0
176	20241018	181300	428735	4955	4955	4955	4955	0
177	20241018	181200	428735	4955	4955	4955	4955	0
178	20241018	181100	428735	4955	4955	4955	4955	0
179	20241018	181000	428735	4955	4955	4955	4955	0
180	20241018	180900	428735	4955	4955	4955	4955	0
181	20241018	180800	428735	4955	4955	4955	4955	0
182	20241018	180700	428735	4955	4955	4955	4955	1
183	20241018	180600	428735	4955	4955	4955	4955	0
184	20241018	180500	428735	4955	4955	4955	4955	0
185	20241018	180400	428735	4955	4955	4955	4955	0
186	20241018	180300	428735	4955	4955	4955	4955	0
187	20241018	180200	428735	4955	4955	4955	4955	0
188	20241018	180100	428735	4955	4955	4955	4955	0
189	20241018	180000	428735	4955	4955	4955	4955	0
190	20241018	175900	428735	4955	4955	4955	4955	0
191	20241018	175800	428735	4955	4955	4955	4955	0
192	20241018	175700	428735	4955	4955	4955	4955	0
193	20241018	175600	428735	4955	4955	4955	4955	0
194	20241018	175500	428735	4955	4955	4955	4955	0
195	20241018	175400	428735	4955	4955	4955	4955	0
196	20241018	175300	428735	4955	4955	4955	4955	0
197	20241018	175200	428735	4955	4955	4955	4955	0
198	20241018	175100	428735	4955	4955	4955	4955	0
199	20241018	175000	428735	4955	4955	4955	4955	0
200	20241018	174900	428735	4955	4955	4955	4955	0
201	20241018	174800	428735	4955	4955	4955	4955	0
202	20241018	174700	428735	4955	4955	4955	4955	0
203	20241018	174600	428735	4955	4955	4955	4955	0
204	20241018	174500	428735	4955	4955	4955	4955	0
205	20241018	174400	428735	4955	4955	4955	4955	0
206	20241018	174300	428735	4955	4955	4955	4955	0
207	20241018	174200	428735	4955	4955	4955	4955	0
208	20241018	174100	428735	4955	4955	4955	4955	0
209	20241018	174000	428735	4955	4955	4955	4955	0
210	20241018	173900	428735	4955	4955	4955	4955	0
211	20241018	173800	428735	4955	4955	4955	4955	0
212	20241018	173700	428735	4955	4955	4955	4955	1
213	20241018	173600	428735	4955	4955	4955	4955	0
214	20241018	173500	428735	4955	4955	4955	4955	0
215	20241018	173400	428735	4955	4955	4955	4955	0
216	20241018	173300	428735	4955	4955	4955	4955	0
217	20241018	173200	428735	4955	4955	4955	4955	0
218	20241018	173100	428735	4955	4955	4955	4955	0
219	20241018	173000	428735	4955	4955	4955	4955	0
220	20241018	172900	428735	4955	4955	4955	4955	0
221	20241018	172800	428735	4955	4955	4955	4955	0
222	20241018	172700	428735	4955	4955	4955	4955	0
223	20241018	172600	428735	4955	4955	4955	4955	0
224	20241018	172500	428735	4955	4955	4955	4955	0
225	20241018	172400	428735	4955	4955	4955	4955	0
226	20241018	172300	428735	4955	4955	4955	4955	0
227	20241018	172200	428735	4955	4955	4955	4955	0
228	20241018	172100	428735	4955	4955	4955	4955	0
229	20241018	172000	428735	4955	4955	4955	4955	0
230	20241018	171900	428735	4955	4955	4955	4955	0
231	20241018	171800	428735	4955	4955	4955	4955	0
232	20241018	171700	428735	4955	4955	4955	4955	0
233	20241018	171600	428735	4955	4955	4955	4955	0
234	20241018	171500	428735	4955	4955	4955	4955	0
235	20241018	171400	428735	4955	4955	4955	4955	0
236	20241018	171300	428735	4955	4955	4955	4955	0
237	20241018	171200	428735	4955	4955	4955	4955	0
238	20241018	171100	428735	4955	4955	4955	4955	0
239	20241018	171000	428735	4955	4955	4955	4955	0
240	20241018	170900	428735	4955	4955	4955	4955	0
241	20241018	170800	428735	4955	4955	4955	4955	0
242	20241018	170700	428735	4955	4955	4955	4955	1
243	20241018	170600	428735	4955	4955	4955	4955	0
244	20241018	170500	428735	4955	4955	4955	4955	0
245	20241018	170400	428735	4955	4955	4955	4955	0
246	20241018	170300	428735	4955	4955	4955	4955	0
247	20241018	170200	428735	4955	4955	4955	4955	0
248	20241018	170100	428735	4955	4955	4955	4955	0
249	20241018	170000	428735	4955	4955	4955	4955	0
250	20241018	165900	428735	4955	4955	4955	4955	0
251	20241018	165800	428735	4955	4955	4955	4955	0
252	20241018	165700	428735	4955	4955	4955	4955	0
253	20241018	165600	428735	4955	4955	4955	4955	0
254	20241018	165500	428735	4955	4955	4955	4955	0
255	20241018	165400	428735	4955	4955	4955	4955	0
256	20241018	165300	428735	4955	4955	4955	4955	0
257	20241018	165200	428735	4955	4955	4955	4955	0
258	20241018	165100	428735	4955	4955	4955	4955	0
259	20241018	165000	428735	4955	4955	4955	4955	0
260	20241018	164900	428735	4955	4955	4955	4955	0
261	20241018	164800	428735	4955	4955	4955	4955	0
262	20241018	164700	428735	4955	4955	4955	4955	0
263	20241018	164600	428735	4955	4955	4955	4955	0
264	20241018	164500	428735	4955	4955	4955	4955	0
265	20241018	164400	428735	4955	4955	4955	4955	0
266	20241018	164300	428735	4955	4955	4955	4955	0
267	20241018	164200	428735	4955	4955	4955	4955	0
268	20241018	164100	428735	4955	4955	4955	4955	0
269	20241018	164000	428735	4955	4955	4955	4955	0
270	20241018	163900	428735	4955	4955	4955	4955	0
271	20241018	163800	428735	4955	4955	4955	4955	0
272	20241018	163700	428735	4955	4955	4955	4955	1
273	20241018	163600	428735	4955	4955	4955	4955	0
274	20241018	163500	428735	4955	4955	4955	4955	0
275	20241018	163400	428735	4955	4955	4955	4955	0
276	20241018	163300	428735	4955	4955	4955	4955	0
277	20241018	163200	428735	4955	4955	4955	4955	0
278	20241018	163100	428735	4955	4955	4955	4955	0
279	20241018	163000	428735	4955	4955	4955	4955	0
280	20241018	162900	428735	4955	4955	4955	4955	0
281	20241018	162800	428735	4955	4955	4955	4955	0
282	20241018	162700	428735	4955	4955	4955	4955	0
283	20241018	162600	428735	4955	4955	4955	4955	0
284	20241018	162500	428735	4955	4955	4955	4955	0
285	20241018	162400	428735	4955	4955	4955	4955	0
286	20241018	162300	428735	4955	4955	4955	4955	0
287	20241018	162200	428735	4955	4955	4955	4955	0
288	20241018	162100	428735	4955	4955	4955	4955	0
289	20241018	162000	428735	4955	4955	4955	4955	0
290	20241018	161900	428735	4955	4955	4955	4955	0
291	20241018	161800	428735	4955	4955	4955	4955	0
292	20241018	161700	428735	4955	4955	4955	4955	0
293	20241018	161600	428735	4955	4955	4955	4955	0
294	20241018	161500	428735	4955	4955	4955	4955	0
295	20241018	161400	428735	4955	4955	4955	4955	0
296	20241018	161300	428735	4955	4955	4955	4955	0
297	20241018	161200	428735	4955	4955	4955	4955	0
298	20241018	161100	428735	4955	4955	4955	4955	0
299	20241018	161000	428735	4955	4955	4955	4955	0
300	20241018	160900	428735	4955	4955	4955	4955	0
301	20241018	160800	428735	4955	4955	4955	4955	0
302	20241018	160700	428735	4955	4955	4955	4955	1
303	20241018	160600	428735	4955	4955	4955	4955	0
304	20241018	160500	428735	4955	4955	4955	4955	0
305	20241018	160400	428735	4955	4955	4955	4955	0
306	20241018	160300	428735	4955	4955	4955	4955	0
307	20241018	160200	428735	4955	4955	4955	4955	0
308	20241018	160100	428735	4955	4955	4955	4955	0
309	20241018	160000	428735	4955	4955	4955	4955	0
310	20241018	155900	428735	4955	4955	4955	4955	0
311	20241018	155800	428735	4955	4955	4955	4955	0
312	20241018	155700	428735	4955	4955	4955	4955	0
313	20241018	155600	428735	4955	4955	4955	4955	0
314	20241018	155500	428735	4955	4955	4955	4955	0
315	20241018	155400	428735	4955	4955	4955	4955	0
316	20241018	155300	428735	4955	4955	4955	4955	0
317	20241018	155200	428735	4955	4955	4955	4955	0
318	20241018	155100	428735	4955	4955	4955	4955	0
319	20241018	155000	428735	4955	4955	4955	4955	0
320	20241018	154900	428735	4955	4955	4955	4955	0
321	20241018	154800	428735	4955	4955	4955	4955	0
322	20241018	154700	428735	4955	4955	4955	4955	0
323	20241018	154600	428735	4955	4955	4955	4955	0
324	20241018	154500	428735	4955	4955	4955	4955	0
325	20241018	154400	428735	4955	4955	4955	4955	0
326	20241018	154300	428735	4955	4955	4955	4955	0
327	20241018	154200	428735	4955	4955	4955	4955	0
328	20241018	154100	428735	4955	4955	4955	4955	0
329	20241018	154000	428735	4955	4955	4955	4955	0
330	20241018	153900	428735	4955	4955	4955	4955	0
331	20241018	153800	428735	4955	4955	4955	4955	0
332	20241018	153700	428735	4955	4955	4955	4955	1
333	20241018	153600	428735	4955	4955	4955	4955	0
334	20241018	153500	428735	4955	4955	4955	4955	0
335	20241018	153400	428735	4955	4955	4955	4955	0
336	20241018	153300	428735	4955	4955	4955	4955	0
337	20241018	153200	428735	4955	4955	4955	4955	0
338	20241018	153100	428735	4955	4955	4955	4955	0
339	20241018	153000	428735	4955	4955	4955	4955	0
340	20241018	152900	428735	4955	4955	4955	4955	0
341	20241018	152800	428735	4955	4955	4955	4955	0
342	20241018	152700	428735	4955	4955	4955	4955	0
343	20241018	152600	428735	4955	4955	4955	4955	0
344	20241018	152500	428735	4955	4955	4955	4955	0
345	20241018	152400	428735	4955	4955	4955	4955	0
346	20241018	152300	428735	4955	4955	4955	4955	0
347	20241018	152200	428735	4955	4955	4955	4955	0
348	20241018	152100	428735	4955	4955	4955	4955	0
349	20241018	152000	428735	4955	4955	4955	4955	0
350	20241018	151900	428735	4955	4955	4955	4955	0
351	20241018	151800	428735	4955	4955	4955	4955	0
352	20241018	151700	428735	4955	4955	4955	4955	0
353	20241018	151600	428735	4955	4955	4955	4955	0
354	20241018	151500	428735	4955	4955	4955	4955	0
355	20241018	151400	428735	4955	4955	4955	4955	0
356	20241018	151300	428735	4955	4955	4955	4955	0
357	20241018	151200	428735	4955	4955	4955	4955	0
358	20241018	151100	428735	4955	4955	4955	4955	0
359	20241018	151000	428735	4955	4955	4955	4955	0
360	20241018	150900	428735	4955	4955	4955	4955	0
361	20241018	150800	428735	4955	4955	4955	4955	0
362	20241018	150700	428735	4955	4955	4955	4955	0
363	20241018	150600	428735	4955	4955	4955	4955	0
364	20241018	150500	428735	4955	4955	4955	4955	0
365	20241018	150400	428735	4955	4955	4955	4955	0
366	20241018	150300	428735	4955	4955	4955	4955	0
367	20241018	150200	428735	4955	4955	4955	4955	0
368	20241018	150100	428735	4955	4955	4955	4955	0
369	20241018	150000	428735	4955	4955	4955	4955	0
370	20241018	145900	428735	4955	4955	4955	4955	0
371	20241018	145800	428735	4955	4955	4955	4955	0
372	20241018	145700	428735	4955	4955	4955	4955	0
373	20241018	145600	428735	4955	4955	4955	4955	0
374	20241018	145500	428735	4955	4955	4955	4955	0
375	20241018	145400	428735	4955	4955	4955	4955	0
376	20241018	145300	428735	4955	4955	4955	4955	0
377	20241018	145200	428735	4955	4955	4955	4955	0
378	20241018	145100	428735	4955	4955	4955	4955	0
379	20241018	145000	428735	4955	4955	4955	4955	0
380	20241018	144900	428735	4955	4955	4955	4955	1
381	20241018	144800	423780	4985	4985	4985	4985	0
382	20241018	144700	423780	4985	4985	4985	4985	0
383	20241018	144600	423780	4985	4985	4985	4985	0
384	20241018	144500	423780	4985	4985	4985	4985	0
385	20241018	144400	423780	4985	4985	4985	4985	0
386	20241018	144300	423780	4985	4985	4985	4985	0
387	20241018	144200	423780	4985	4985	4985	4985	0
388	20241018	144100	423780	4985	4985	4985	4985	0
389	20241018	144000	423780	4985	4985	4985	4985	0
390	20241018	143900	423780	4985	4985	4985	4985	0
391	20241018	143800	423780	4985	4985	4985	4985	0
392	20241018	143700	423780	4985	4985	4985	4985	0
393	20241018	143600	423780	4985	4985	4985	4985	0
394	20241018	143500	423780	4985	4985	4985	4985	0
395	20241018	143400	423780	4985	4985	4985	4985	0
396	20241018	143300	423780	4985	4985	4985	4985	0
397	20241018	143200	423780	4985	4985	4985	4985	0
398	20241018	143100	423780	4985	4985	4985	4985	0
399	20241018	143000	423780	4985	4985	4985	4985	0
400	20241018	142900	423780	4985	4985	4985	4985	0
401	20241018	142800	423780	4985	4985	4985	4985	0
402	20241018	142700	423780	4985	4985	4985	4985	0
403	20241018	142600	423780	4985	4985	4985	4985	0
404	20241018	142500	423780	4985	4985	4985	4985	0
405	20241018	142400	423780	4985	4985	4985	4985	0
406	20241018	142300	423780	4985	4985	4985	4985	0
407	20241018	142200	423780	4985	4985	4985	4985	0
408	20241018	142100	423780	4985	4985	4985	4985	0
409	20241018	142000	423780	4985	4985	4985	4985	0
410	20241018	141900	423780	4985	4985	4985	4985	0
411	20241018	141800	423780	4985	4985	4985	4985	0
412	20241018	141700	423780	4985	4985	4985	4985	0
413	20241018	141600	423780	4985	4985	4985	4985	0
414	20241018	141500	423780	4985	4985	4985	4985	0
415	20241018	141400	423780	4985	4985	4985	4985	0
416	20241018	141300	423780	4985	4985	4985	4985	0
417	20241018	141200	423780	4985	4985	4985	4985	0
418	20241018	141100	423780	4985	4985	4985	4985	0
419	20241018	141000	423780	4985	4985	4985	4985	0
420	20241018	140900	423780	4985	4985	4985	4985	0
421	20241018	140800	423780	4985	4985	4985	4985	0
422	20241018	140700	423780	4985	4985	4985	4985	0
423	20241018	140600	423780	4985	4985	4985	4985	0
424	20241018	140500	423780	4985	4985	4985	4985	0
425	20241018	140400	423780	4985	4985	4985	4985	0
426	20241018	140300	423780	4985	4985	4985	4985	0
427	20241018	140200	423780	4985	4985	4985	4985	0
428	20241018	140100	423780	4985	4985	4985	4985	0
429	20241018	140000	423780	4985	4985	4985	4985	0
430	20241018	135900	423780	4985	4985	4985	4985	0
431	20241018	135800	423780	4985	4985	4985	4985	0
432	20241018	135700	423780	4985	4985	4985	4985	0
433	20241018	135600	423780	4985	4985	4985	4985	0
434	20241018	135500	423780	4985	4985	4985	4985	0
435	20241018	135400	423780	4985	4985	4985	4985	0
436	20241018	135300	423780	4985	4985	4985	4985	0
437	20241018	135200	423780	4985	4985	4985	4985	0
438	20241018	135100	423780	4985	4985	4985	4985	0
439	20241018	135000	423780	4985	4985	4985	4985	0
440	20241018	134900	423780	4985	4985	4985	4985	0
441	20241018	134800	423780	4985	4985	4985	4985	0
442	20241018	134700	423780	4985	4985	4985	4985	0
443	20241018	134600	423780	4985	4985	4985	4985	0
444	20241018	134500	423780	4985	4985	4985	4985	0
445	20241018	134400	423780	4985	4985	4985	4985	0
446	20241018	134300	423780	4985	4985	4985	4985	0
447	20241018	134200	423780	4985	4985	4985	4985	0
448	20241018	134100	423780	4985	4985	4985	4985	0
449	20241018	134000	423780	4985	4985	4985	4985	0
450	20241018	133900	423780	4985	4985	4985	4985	0
451	20241018	133800	423780	4985	4985	4985	4985	0
452	20241018	133700	423780	4985	4985	4985	4985	0
453	20241018	133600	423780	4985	4985	4985	4985	0
454	20241018	133500	423780	4985	4985	4985	4985	0
455	20241018	133400	423780	4985	4985	4985	4985	0
456	20241018	133300	423780	4985	4985	4985	4985	0
457	20241018	133200	423780	4985	4985	4985	4985	0
458	20241018	133100	423780	4985	4985	4985	4985	0
459	20241018	133000	423780	4985	4985	4985	4985	0
460	20241018	132900	423780	4985	4985	4985	4985	0
461	20241018	132800	423780	4985	4985	4985	4985	0
462	20241018	132700	423780	4985	4985	4985	4985	0
463	20241018	132600	423780	4985	4985	4985	4985	0
464	20241018	132500	423780	4985	4985	4985	4985	0
465	20241018	132400	423780	4985	4985	4985	4985	0
466	20241018	132300	423780	4985	4985	4985	4985	0
467	20241018	132200	423780	4985	4985	4985	4985	0
468	20241018	132100	423780	4985	4985	4985	4985	0
469	20241018	132000	423780	4985	4985	4985	4985	0
470	20241018	131900	423780	4985	4985	4985	4985	0
471	20241018	131800	423780	4985	4985	4985	4985	0
472	20241018	131700	423780	4985	4985	4985	4985	0
473	20241018	131600	423780	4985	4985	4985	4985	0
474	20241018	131500	423780	4985	4985	4985	4985	0
475	20241018	131400	423780	4985	4985	4985	4985	0
476	20241018	131300	423780	4985	4985	4985	4985	0
477	20241018	131200	423780	4985	4985	4985	4985	0
478	20241018	131100	423780	4985	4985	4985	4985	0
479	20241018	131000	423780	4985	4985	4985	4985	0
480	20241018	130900	423780	4985	4985	4985	4985	0
481	20241018	130800	423780	4985	4985	4985	4985	0
482	20241018	130700	423780	4985	4985	4985	4985	0
483	20241018	130600	423780	4985	4985	4985	4985	0
484	20241018	130500	423780	4985	4985	4985	4985	0
485	20241018	130400	423780	4985	4985	4985	4985	0
486	20241018	130300	423780	4985	4985	4985	4985	0
487	20241018	130200	423780	4985	4985	4985	4985	0
488	20241018	130100	423780	4985	4985	4985	4985	0
489	20241018	130000	423780	4985	4985	4985	4985	0
490	20241018	125900	423780	4985	4985	4985	4985	0
491	20241018	125800	423780	4985	4985	4985	4985	0
492	20241018	125700	423780	4985	4985	4985	4985	0
493	20241018	125600	423780	4985	4985	4985	4985	0
494	20241018	125500	423780	4985	4985	4985	4985	0
495	20241018	125400	423780	4985	4985	4985	4985	0
496	20241018	125300	423780	4985	4985	4985	4985	0
497	20241018	125200	423780	4985	4985	4985	4985	0
498	20241018	125100	423780	4985	4985	4985	4985	0
499	20241018	125000	423780	4985	4985	4985	4985	0
500	20241018	124900	423780	4985	4985	4985	4985	0
501	20241018	124800	423780	4985	4985	4985	4985	0
502	20241018	124700	423780	4985	4985	4985	4985	0
503	20241018	124600	423780	4985	4985	4985	4985	0
504	20241018	124500	423780	4985	4985	4985	4985	0
505	20241018	124400	423780	4985	4985	4985	4985	0
506	20241018	124300	423780	4985	4985	4985	4985	0
507	20241018	124200	423780	4985	4985	4985	4985	0
508	20241018	124100	423780	4985	4985	4985	4985	0
509	20241018	124000	423780	4985	4985	4985	4985	0
510	20241018	123900	423780	4985	4985	4985	4985	0
511	20241018	123800	423780	4985	4985	4985	4985	0
512	20241018	123700	423780	4985	4985	4985	4985	0
513	20241018	123600	423780	4985	4985	4985	4985	0
514	20241018	123500	423780	4985	4985	4985	4985	0
515	20241018	123400	423780	4985	4985	4985	4985	0
516	20241018	123300	423780	4985	4985	4985	4985	0
517	20241018	123200	423780	4985	4985	4985	4985	0
518	20241018	123100	423780	4985	4985	4985	4985	0
519	20241018	123000	423780	4985	4985	4985	4985	0
520	20241018	122900	423780	4985	4985	4985	4985	0
521	20241018	122800	423780	4985	4985	4985	4985	0
522	20241018	122700	423780	4985	4985	4985	4985	0
523	20241018	122600	423780	4985	4985	4985	4985	0
524	20241018	122500	423780	4985	4985	4985	4985	0
525	20241018	122400	423780	4985	4985	4985	4985	0
526	20241018	122300	423780	4985	4985	4985	4985	0
527	20241018	122200	423780	4985	4985	4985	4985	0
528	20241018	122100	423780	4985	4985	4985	4985	0
529	20241018	122000	423780	4985	4985	4985	4985	0
530	20241018	121900	423780	4985	4985	4985	4985	0
531	20241018	121800	423780	4985	4985	4985	4985	0
532	20241018	121700	423780	4985	4985	4985	4985	0
533	20241018	121600	423780	4985	4985	4985	4985	0
534	20241018	121500	423780	4985	4985	4985	4985	0
535	20241018	121400	423780	4985	4985	4985	4985	0
536	20241018	121300	423780	4985	4985	4985	4985	0
537	20241018	121200	423780	4985	4985	4985	4985	0
538	20241018	121100	423780	4985	4985	4985	4985	0
539	20241018	121000	423780	4985	4985	4985	4985	0
540	20241018	120900	423780	4985	4985	4985	4985	0
541	20241018	120800	423780	4985	4985	4985	4985	0
542	20241018	120700	423780	4985	4985	4985	4985	0
543	20241018	120600	423780	4985	4985	4985	4985	0
544	20241018	120500	423780	4985	4985	4985	4985	0
545	20241018	120400	423780	4985	4985	4985	4985	0
546	20241018	120300	423780	4985	4985	4985	4985	0
547	20241018	120200	423780	4985	4985	4985	4985	0
548	20241018	120100	423780	4985	4985	4985	4985	0
549	20241018	120000	423780	4985	4985	4985	4985	0
550	20241018	115900	423780	4985	4985	4985	4985	0
551	20241018	115800	423780	4985	4985	4985	4985	0
552	20241018	115700	423780	4985	4985	4985	4985	0
553	20241018	115600	423780	4985	4985	4985	4985	0
554	20241018	115500	423780	4985	4985	4985	4985	0
555	20241018	115400	423780	4985	4985	4985	4985	0
556	20241018	115300	423780	4985	4985	4985	4985	0
557	20241018	115200	423780	4985	4985	4985	4985	0
558	20241018	115100	423780	4985	4985	4985	4985	0
559	20241018	115000	423780	4985	4985	4985	4985	0
560	20241018	114900	423780	4985	4985	4985	4985	0
561	20241018	114800	423780	4985	4985	4985	4985	0
562	20241018	114700	423780	4985	4985	4985	4985	0
563	20241018	114600	423780	4985	4985	4985	4985	0
564	20241018	114500	423780	4985	4985	4985	4985	0
565	20241018	114400	423780	4985	4985	4985	4985	0
566	20241018	114300	423780	4985	4985	4985	4985	0
567	20241018	114200	423780	4985	4985	4985	4985	0
568	20241018	114100	423780	4985	4985	4985	4985	0
569	20241018	114000	423780	4985	4985	4985	4985	0
570	20241018	113900	423780	4985	4985	4985	4985	0
571	20241018	113800	423780	4985	4985	4985	4985	0
572	20241018	113700	423780	4985	4985	4985	4985	0
573	20241018	113600	423780	4985	4985	4985	4985	0
574	20241018	113500	423780	4985	4985	4985	4985	0
575	20241018	113400	423780	4985	4985	4985	4985	0
576	20241018	113300	423780	4985	4985	4985	4985	0
577	20241018	113200	423780	4985	4985	4985	4985	0
578	20241018	113100	423780	4985	4985	4985	4985	0
579	20241018	113000	423780	4985	4985	4985	4985	0
580	20241018	112900	423780	4985	4985	4985	4985	0
581	20241018	112800	423780	4985	4985	4985	4985	0
582	20241018	112700	423780	4985	4985	4985	4985	0
583	20241018	112600	423780	4985	4985	4985	4985	0
584	20241018	112500	423780	4985	4985	4985	4985	0
585	20241018	112400	423780	4985	4985	4985	4985	0
586	20241018	112300	423780	4985	4985	4985	4985	0
587	20241018	112200	423780	4985	4985	4985	4985	5
588	20241018	112100	398855	4325	4325	4325	4325	5
589	20241018	112000	377230	5380	5380	5380	5380	0
590	20241018	111900	377230	5380	5380	5380	5380	0
591	20241018	111800	377230	5380	5380	5380	5380	0
592	20241018	111700	377230	5380	5380	5380	5380	0
593	20241018	111600	377230	5380	5380	5380	5380	0
594	20241018	111500	377230	5380	5380	5380	5380	0
595	20241018	111400	377230	5380	5380	5380	5380	0
596	20241018	111300	377230	5380	5380	5380	5380	0
597	20241018	111200	377230	5380	5380	5380	5380	0
598	20241018	111100	377230	5380	5380	5380	5380	0
599	20241018	111000	377230	5380	5380	5380	5380	0
600	20241018	110900	377230	5380	5380	5380	5380	0
601	20241018	110800	377230	5380	5380	5380	5380	0
602	20241018	110700	377230	5380	5380	5380	5380	0
603	20241018	110600	377230	5380	5380	5380	5380	0
604	20241018	110500	377230	5380	5380	5380	5380	0
605	20241018	110400	377230	5380	5380	5380	5380	0
606	20241018	110300	377230	5380	5380	5380	5380	0
607	20241018	110200	377230	5380	5380	5380	5380	0
608	20241018	110100	377230	5380	5380	5380	5380	0
609	20241018	110000	377230	5380	5380	5380	5380	0
610	20241018	105900	377230	5380	5380	5380	5380	0
611	20241018	105800	377230	5380	5380	5380	5380	0
612	20241018	105700	377230	5380	5380	5380	5380	0
613	20241018	105600	377230	5380	5380	5380	5380	0
614	20241018	105500	377230	5380	5380	5380	5380	0
615	20241018	105400	377230	5380	5380	5380	5380	0
616	20241018	105300	377230	5380	5380	5380	5380	0
617	20241018	105200	377230	5380	5380	5380	5380	0
618	20241018	105100	377230	5380	5380	5380	5380	0
619	20241018	105000	377230	5380	5380	5380	5380	0
620	20241018	104900	377230	5380	5380	5380	5380	0
621	20241018	104800	377230	5380	5380	5380	5380	0
622	20241018	104700	377230	5380	5380	5380	5380	0
623	20241018	104600	377230	5380	5380	5380	5380	0
624	20241018	104500	377230	5380	5380	5380	5380	0
625	20241018	104400	377230	5380	5380	5380	5380	0
626	20241018	104300	377230	5380	5380	5380	5380	0
627	20241018	104200	377230	5380	5380	5380	5380	0
628	20241018	104100	377230	5380	5380	5380	5380	0
629	20241018	104000	377230	5380	5380	5380	5380	0
630	20241018	103900	377230	5380	5380	5380	5380	0
631	20241018	103800	377230	5380	5380	5380	5380	0
632	20241018	103700	377230	5380	5380	5380	5380	0
633	20241018	103600	377230	5380	5380	5380	5380	0
634	20241018	103500	377230	5380	5380	5380	5380	0
635	20241018	103400	377230	5380	5380	5380	5380	0
636	20241018	103300	377230	5380	5380	5380	5380	0
637	20241018	103200	377230	5380	5380	5380	5380	0
638	20241018	103100	377230	5380	5380	5380	5380	0
639	20241018	103000	377230	5380	5380	5380	5380	0
640	20241018	102900	377230	5380	5380	5380	5380	0
641	20241018	102800	377230	5380	5380	5380	5380	0
642	20241018	102700	377230	5380	5380	5380	5380	0
643	20241018	102600	377230	5380	5380	5380	5380	0
644	20241018	102500	377230	5380	5380	5380	5380	0
645	20241018	102400	377230	5380	5380	5380	5380	0
646	20241018	102300	377230	5380	5380	5380	5380	0
647	20241018	102200	377230	5380	5380	5380	5380	0
648	20241018	102100	377230	5380	5380	5380	5380	0
649	20241018	102000	377230	5380	5380	5380	5380	0
650	20241018	101900	377230	5380	5380	5380	5380	0
651	20241018	101800	377230	5380	5380	5380	5380	0
652	20241018	101700	377230	5380	5380	5380	5380	0
653	20241018	101600	377230	5380	5380	5380	5380	0
654	20241018	101500	377230	5380	5380	5380	5380	0
655	20241018	101400	377230	5380	5380	5380	5380	0
656	20241018	101300	377230	5380	5380	5380	5380	0
657	20241018	101200	377230	5380	5380	5380	5380	0
658	20241018	101100	377230	5380	5380	5380	5380	0
659	20241018	101000	377230	5380	5380	5380	5380	0
660	20241018	100900	377230	5380	5380	5380	5380	0
661	20241018	100800	377230	5380	5380	5380	5380	0
662	20241018	100700	377230	5380	5380	5380	5380	0
663	20241018	100600	377230	5380	5380	5380	5380	0
664	20241018	100500	377230	5380	5380	5380	5380	0
665	20241018	100400	377230	5380	5380	5380	5380	0
666	20241018	100300	377230	5380	5380	5380	5380	0
667	20241018	100200	377230	5380	5380	5380	5380	0
668	20241018	100100	377230	5380	5380	5380	5380	0
669	20241018	100000	377230	5380	5380	5380	5380	0
670	20241018	095900	377230	5380	5380	5380	5380	0
671	20241018	095800	377230	5380	5380	5380	5380	0
672	20241018	095700	377230	5380	5380	5380	5380	0
673	20241018	095600	377230	5380	5380	5380	5380	0
674	20241018	095500	377230	5380	5380	5380	5380	0
675	20241018	095400	377230	5380	5380	5380	5380	0
676	20241018	095300	377230	5380	5380	5380	5380	0
677	20241018	095200	377230	5380	5380	5380	5380	0
678	20241018	095100	377230	5380	5380	5380	5380	0
679	20241018	095000	377230	5380	5380	5380	5380	0
680	20241018	094900	377230	5380	5380	5380	5380	0
681	20241018	094800	377230	5380	5380	5380	5380	0
682	20241018	094700	377230	5380	5380	5380	5380	5
683	20241018	094600	350330	4900	4900	4900	4900	0
684	20241018	094500	350330	4900	4900	4900	4900	0
685	20241018	094400	350330	4900	4900	4900	4900	0
686	20241018	094300	350330	4900	4930	4930	4900	15
687	20241018	094200	276620	4940	4940	4940	4940	0
688	20241018	094100	276620	4940	4940	4940	4940	0
689	20241018	094000	276620	4940	4940	4940	4940	0
690	20241018	093900	276620	4940	4940	4940	4940	0
691	20241018	093800	276620	4940	4940	4940	4940	0
692	20241018	093700	276620	4940	4940	4940	4940	0
693	20241018	093600	276620	4940	4940	4940	4940	0
694	20241018	093500	276620	4940	4940	4940	4940	0
695	20241018	093400	276620	4940	4940	4940	4940	0
696	20241018	093300	276620	4940	4940	4940	4940	0
697	20241018	093200	276620	4940	4940	4940	4940	0
698	20241018	093100	276620	4940	4940	4940	4940	0
699	20241018	093000	276620	4940	5000	5000	4940	14
700	20241018	092900	207040	5100	5100	5100	5100	5
701	20241018	092800	181540	5100	5100	5100	5100	2
702	20241018	092700	171340	5490	5490	5490	5490	0
703	20241018	092600	171340	5490	5490	5490	5490	0
704	20241018	092500	171340	5490	5490	5490	5490	0
705	20241018	092400	171340	5490	5490	5490	5490	0
706	20241018	092300	171340	5490	5490	5490	5490	0
707	20241018	092200	171340	5490	5490	5490	5490	0
708	20241018	092100	171340	5490	5490	5490	5490	0
709	20241018	092000	171340	5490	5490	5490	5490	0
710	20241018	091900	171340	5490	5490	5490	5490	0
711	20241018	091800	171340	5490	5490	5490	5490	0
712	20241018	091700	171340	5490	5490	5490	5490	0
713	20241018	091600	171340	5490	5490	5490	5490	0
714	20241018	091500	171340	5490	5490	5490	5490	0
715	20241018	091400	171340	5490	5490	5490	5490	0
716	20241018	091300	171340	5490	5490	5490	5490	0
717	20241018	091200	171340	5490	5490	5490	5490	0
718	20241018	091100	171340	5490	4205	5490	4205	11
719	20241018	091000	112235	5500	4205	5500	4205	17
720	20241018	090900	27800	5560	5560	5560	5560	0
721	20241018	090800	27800	5560	5560	5560	5560	0
722	20241018	090700	27800	5560	5560	5560	5560	0
723	20241018	090600	27800	5560	5560	5560	5560	0
724	20241018	090500	27800	5560	5560	5560	5560	0
725	20241018	090400	27800	5560	5560	5560	5560	5
726	20241018	090300	0	4850	4850	4850	4850	0
727	20241018	090200	0	4850	4850	4850	4850	0
728	20241018	090100	0	4850	4850	4850	4850	0
729	20241018	090000	0	4850	4850	4850	4850	0