KissMeData/440820/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	214200	1606660	2090	2090	2090	2090	20
3	20241018	214100	1606660	2090	2090	2090	2090	0
4	20241018	214000	1606660	2090	2090	2090	2090	0
5	20241018	213900	1606660	2090	2090	2090	2090	0
6	20241018	213800	1606660	2090	2090	2090	2090	0
7	20241018	213700	1606660	2090	2090	2090	2090	0
8	20241018	213600	1606660	2090	2090	2090	2090	0
9	20241018	213500	1606660	2090	2090	2090	2090	0
10	20241018	213400	1606660	2090	2090	2090	2090	0
11	20241018	213300	1606660	2090	2090	2090	2090	0
12	20241018	213200	1606660	2090	2090	2090	2090	0
13	20241018	213100	1606660	2090	2090	2090	2090	0
14	20241018	213000	1606660	2090	2090	2090	2090	0
15	20241018	212900	1606660	2090	2090	2090	2090	0
16	20241018	212800	1606660	2090	2090	2090	2090	0
17	20241018	212700	1606660	2090	2090	2090	2090	0
18	20241018	212600	1606660	2090	2090	2090	2090	0
19	20241018	212500	1606660	2090	2090	2090	2090	0
20	20241018	212400	1606660	2090	2090	2090	2090	0
21	20241018	212300	1606660	2090	2090	2090	2090	0
22	20241018	212200	1606660	2090	2090	2090	2090	0
23	20241018	212100	1606660	2090	2090	2090	2090	0
24	20241018	212000	1606660	2090	2090	2090	2090	0
25	20241018	211900	1606660	2090	2090	2090	2090	0
26	20241018	211800	1606660	2090	2090	2090	2090	0
27	20241018	211700	1606660	2090	2090	2090	2090	0
28	20241018	211600	1606660	2090	2090	2090	2090	0
29	20241018	211500	1606660	2090	2090	2090	2090	0
30	20241018	211400	1606660	2090	2090	2090	2090	0
31	20241018	211300	1606660	2090	2090	2090	2090	0
32	20241018	211200	1606660	2090	2090	2090	2090	20
33	20241018	211100	1606660	2090	2090	2090	2090	0
34	20241018	211000	1606660	2090	2090	2090	2090	0
35	20241018	210900	1606660	2090	2090	2090	2090	0
36	20241018	210800	1606660	2090	2090	2090	2090	0
37	20241018	210700	1606660	2090	2090	2090	2090	0
38	20241018	210600	1606660	2090	2090	2090	2090	0
39	20241018	210500	1606660	2090	2090	2090	2090	0
40	20241018	210400	1606660	2090	2090	2090	2090	0
41	20241018	210300	1606660	2090	2090	2090	2090	0
42	20241018	210200	1606660	2090	2090	2090	2090	0
43	20241018	210100	1606660	2090	2090	2090	2090	0
44	20241018	210000	1606660	2090	2090	2090	2090	0
45	20241018	205900	1606660	2090	2090	2090	2090	0
46	20241018	205800	1606660	2090	2090	2090	2090	0
47	20241018	205700	1606660	2090	2090	2090	2090	0
48	20241018	205600	1606660	2090	2090	2090	2090	0
49	20241018	205500	1606660	2090	2090	2090	2090	0
50	20241018	205400	1606660	2090	2090	2090	2090	0
51	20241018	205300	1606660	2090	2090	2090	2090	0
52	20241018	205200	1606660	2090	2090	2090	2090	0
53	20241018	205100	1606660	2090	2090	2090	2090	0
54	20241018	205000	1606660	2090	2090	2090	2090	0
55	20241018	204900	1606660	2090	2090	2090	2090	0
56	20241018	204800	1606660	2090	2090	2090	2090	0
57	20241018	204700	1606660	2090	2090	2090	2090	0
58	20241018	204600	1606660	2090	2090	2090	2090	0
59	20241018	204500	1606660	2090	2090	2090	2090	0
60	20241018	204400	1606660	2090	2090	2090	2090	0
61	20241018	204300	1606660	2090	2090	2090	2090	0
62	20241018	204200	1606660	2090	2090	2090	2090	20
63	20241018	204100	1606660	2090	2090	2090	2090	0
64	20241018	204000	1606660	2090	2090	2090	2090	0
65	20241018	203900	1606660	2090	2090	2090	2090	0
66	20241018	203800	1606660	2090	2090	2090	2090	0
67	20241018	203700	1606660	2090	2090	2090	2090	0
68	20241018	203600	1606660	2090	2090	2090	2090	0
69	20241018	203500	1606660	2090	2090	2090	2090	0
70	20241018	203400	1606660	2090	2090	2090	2090	0
71	20241018	203300	1606660	2090	2090	2090	2090	0
72	20241018	203200	1606660	2090	2090	2090	2090	0
73	20241018	203100	1606660	2090	2090	2090	2090	0
74	20241018	203000	1606660	2090	2090	2090	2090	0
75	20241018	202900	1606660	2090	2090	2090	2090	0
76	20241018	202800	1606660	2090	2090	2090	2090	0
77	20241018	202700	1606660	2090	2090	2090	2090	0
78	20241018	202600	1606660	2090	2090	2090	2090	0
79	20241018	202500	1606660	2090	2090	2090	2090	0
80	20241018	202400	1606660	2090	2090	2090	2090	0
81	20241018	202300	1606660	2090	2090	2090	2090	0
82	20241018	202200	1606660	2090	2090	2090	2090	0
83	20241018	202100	1606660	2090	2090	2090	2090	0
84	20241018	202000	1606660	2090	2090	2090	2090	0
85	20241018	201900	1606660	2090	2090	2090	2090	0
86	20241018	201800	1606660	2090	2090	2090	2090	0
87	20241018	201700	1606660	2090	2090	2090	2090	0
88	20241018	201600	1606660	2090	2090	2090	2090	0
89	20241018	201500	1606660	2090	2090	2090	2090	0
90	20241018	201400	1606660	2090	2090	2090	2090	0
91	20241018	201300	1606660	2090	2090	2090	2090	0
92	20241018	201200	1606660	2090	2090	2090	2090	20
93	20241018	201100	1606660	2090	2090	2090	2090	0
94	20241018	201000	1606660	2090	2090	2090	2090	0
95	20241018	200900	1606660	2090	2090	2090	2090	0
96	20241018	200800	1606660	2090	2090	2090	2090	0
97	20241018	200700	1606660	2090	2090	2090	2090	0
98	20241018	200600	1606660	2090	2090	2090	2090	0
99	20241018	200500	1606660	2090	2090	2090	2090	0
100	20241018	200400	1606660	2090	2090	2090	2090	0
101	20241018	200300	1606660	2090	2090	2090	2090	0
102	20241018	200200	1606660	2090	2090	2090	2090	0
103	20241018	200100	1606660	2090	2090	2090	2090	0
104	20241018	200000	1606660	2090	2090	2090	2090	0
105	20241018	195900	1606660	2090	2090	2090	2090	0
106	20241018	195800	1606660	2090	2090	2090	2090	0
107	20241018	195700	1606660	2090	2090	2090	2090	0
108	20241018	195600	1606660	2090	2090	2090	2090	0
109	20241018	195500	1606660	2090	2090	2090	2090	0
110	20241018	195400	1606660	2090	2090	2090	2090	0
111	20241018	195300	1606660	2090	2090	2090	2090	0
112	20241018	195200	1606660	2090	2090	2090	2090	0
113	20241018	195100	1606660	2090	2090	2090	2090	0
114	20241018	195000	1606660	2090	2090	2090	2090	0
115	20241018	194900	1606660	2090	2090	2090	2090	0
116	20241018	194800	1606660	2090	2090	2090	2090	0
117	20241018	194700	1606660	2090	2090	2090	2090	0
118	20241018	194600	1606660	2090	2090	2090	2090	0
119	20241018	194500	1606660	2090	2090	2090	2090	0
120	20241018	194400	1606660	2090	2090	2090	2090	0
121	20241018	194300	1606660	2090	2090	2090	2090	0
122	20241018	194200	1606660	2090	2090	2090	2090	20
123	20241018	194100	1606660	2090	2090	2090	2090	0
124	20241018	194000	1606660	2090	2090	2090	2090	0
125	20241018	193900	1606660	2090	2090	2090	2090	0
126	20241018	193800	1606660	2090	2090	2090	2090	0
127	20241018	193700	1606660	2090	2090	2090	2090	0
128	20241018	193600	1606660	2090	2090	2090	2090	0
129	20241018	193500	1606660	2090	2090	2090	2090	0
130	20241018	193400	1606660	2090	2090	2090	2090	0
131	20241018	193300	1606660	2090	2090	2090	2090	0
132	20241018	193200	1606660	2090	2090	2090	2090	0
133	20241018	193100	1606660	2090	2090	2090	2090	0
134	20241018	193000	1606660	2090	2090	2090	2090	0
135	20241018	192900	1606660	2090	2090	2090	2090	0
136	20241018	192800	1606660	2090	2090	2090	2090	0
137	20241018	192700	1606660	2090	2090	2090	2090	0
138	20241018	192600	1606660	2090	2090	2090	2090	0
139	20241018	192500	1606660	2090	2090	2090	2090	0
140	20241018	192400	1606660	2090	2090	2090	2090	0
141	20241018	192300	1606660	2090	2090	2090	2090	0
142	20241018	192200	1606660	2090	2090	2090	2090	0
143	20241018	192100	1606660	2090	2090	2090	2090	0
144	20241018	192000	1606660	2090	2090	2090	2090	0
145	20241018	191900	1606660	2090	2090	2090	2090	0
146	20241018	191800	1606660	2090	2090	2090	2090	0
147	20241018	191700	1606660	2090	2090	2090	2090	0
148	20241018	191600	1606660	2090	2090	2090	2090	0
149	20241018	191500	1606660	2090	2090	2090	2090	0
150	20241018	191400	1606660	2090	2090	2090	2090	0
151	20241018	191300	1606660	2090	2090	2090	2090	0
152	20241018	191200	1606660	2090	2090	2090	2090	20
153	20241018	191100	1606660	2090	2090	2090	2090	0
154	20241018	191000	1606660	2090	2090	2090	2090	0
155	20241018	190900	1606660	2090	2090	2090	2090	0
156	20241018	190800	1606660	2090	2090	2090	2090	0
157	20241018	190700	1606660	2090	2090	2090	2090	0
158	20241018	190600	1606660	2090	2090	2090	2090	0
159	20241018	190500	1606660	2090	2090	2090	2090	0
160	20241018	190400	1606660	2090	2090	2090	2090	0
161	20241018	190300	1606660	2090	2090	2090	2090	0
162	20241018	190200	1606660	2090	2090	2090	2090	0
163	20241018	190100	1606660	2090	2090	2090	2090	0
164	20241018	190000	1606660	2090	2090	2090	2090	0
165	20241018	185900	1606660	2090	2090	2090	2090	0
166	20241018	185800	1606660	2090	2090	2090	2090	0
167	20241018	185700	1606660	2090	2090	2090	2090	0
168	20241018	185600	1606660	2090	2090	2090	2090	0
169	20241018	185500	1606660	2090	2090	2090	2090	0
170	20241018	185400	1606660	2090	2090	2090	2090	0
171	20241018	185300	1606660	2090	2090	2090	2090	0
172	20241018	185200	1606660	2090	2090	2090	2090	0
173	20241018	185100	1606660	2090	2090	2090	2090	0
174	20241018	185000	1606660	2090	2090	2090	2090	0
175	20241018	184900	1606660	2090	2090	2090	2090	0
176	20241018	184800	1606660	2090	2090	2090	2090	0
177	20241018	184700	1606660	2090	2090	2090	2090	0
178	20241018	184600	1606660	2090	2090	2090	2090	0
179	20241018	184500	1606660	2090	2090	2090	2090	0
180	20241018	184400	1606660	2090	2090	2090	2090	0
181	20241018	184300	1606660	2090	2090	2090	2090	0
182	20241018	184200	1606660	2090	2090	2090	2090	20
183	20241018	184100	1606660	2090	2090	2090	2090	0
184	20241018	184000	1606660	2090	2090	2090	2090	0
185	20241018	183900	1606660	2090	2090	2090	2090	0
186	20241018	183800	1606660	2090	2090	2090	2090	0
187	20241018	183700	1606660	2090	2090	2090	2090	0
188	20241018	183600	1606660	2090	2090	2090	2090	0
189	20241018	183500	1606660	2090	2090	2090	2090	0
190	20241018	183400	1606660	2090	2090	2090	2090	0
191	20241018	183300	1606660	2090	2090	2090	2090	0
192	20241018	183200	1606660	2090	2090	2090	2090	0
193	20241018	183100	1606660	2090	2090	2090	2090	0
194	20241018	183000	1606660	2090	2090	2090	2090	0
195	20241018	182900	1606660	2090	2090	2090	2090	0
196	20241018	182800	1606660	2090	2090	2090	2090	0
197	20241018	182700	1606660	2090	2090	2090	2090	0
198	20241018	182600	1606660	2090	2090	2090	2090	0
199	20241018	182500	1606660	2090	2090	2090	2090	0
200	20241018	182400	1606660	2090	2090	2090	2090	0
201	20241018	182300	1606660	2090	2090	2090	2090	0
202	20241018	182200	1606660	2090	2090	2090	2090	0
203	20241018	182100	1606660	2090	2090	2090	2090	0
204	20241018	182000	1606660	2090	2090	2090	2090	0
205	20241018	181900	1606660	2090	2090	2090	2090	0
206	20241018	181800	1606660	2090	2090	2090	2090	0
207	20241018	181700	1606660	2090	2090	2090	2090	0
208	20241018	181600	1606660	2090	2090	2090	2090	0
209	20241018	181500	1606660	2090	2090	2090	2090	0
210	20241018	181400	1606660	2090	2090	2090	2090	0
211	20241018	181300	1606660	2090	2090	2090	2090	0
212	20241018	181200	1606660	2090	2090	2090	2090	20
213	20241018	181100	1606660	2090	2090	2090	2090	0
214	20241018	181000	1606660	2090	2090	2090	2090	0
215	20241018	180900	1606660	2090	2090	2090	2090	0
216	20241018	180800	1606660	2090	2090	2090	2090	0
217	20241018	180700	1606660	2090	2090	2090	2090	0
218	20241018	180600	1606660	2090	2090	2090	2090	0
219	20241018	180500	1606660	2090	2090	2090	2090	0
220	20241018	180400	1606660	2090	2090	2090	2090	0
221	20241018	180300	1606660	2090	2090	2090	2090	0
222	20241018	180200	1606660	2090	2090	2090	2090	0
223	20241018	180100	1606660	2090	2090	2090	2090	0
224	20241018	180000	1606660	2090	2090	2090	2090	0
225	20241018	175900	1606660	2090	2090	2090	2090	0
226	20241018	175800	1606660	2090	2090	2090	2090	0
227	20241018	175700	1606660	2090	2090	2090	2090	0
228	20241018	175600	1606660	2090	2090	2090	2090	0
229	20241018	175500	1606660	2090	2090	2090	2090	0
230	20241018	175400	1606660	2090	2090	2090	2090	0
231	20241018	175300	1606660	2090	2090	2090	2090	0
232	20241018	175200	1606660	2090	2090	2090	2090	0
233	20241018	175100	1606660	2090	2090	2090	2090	0
234	20241018	175000	1606660	2090	2090	2090	2090	0
235	20241018	174900	1606660	2090	2090	2090	2090	0
236	20241018	174800	1606660	2090	2090	2090	2090	0
237	20241018	174700	1606660	2090	2090	2090	2090	0
238	20241018	174600	1606660	2090	2090	2090	2090	0
239	20241018	174500	1606660	2090	2090	2090	2090	0
240	20241018	174400	1606660	2090	2090	2090	2090	0
241	20241018	174300	1606660	2090	2090	2090	2090	0
242	20241018	174200	1606660	2090	2090	2090	2090	20
243	20241018	174100	1606660	2090	2090	2090	2090	0
244	20241018	174000	1606660	2090	2090	2090	2090	0
245	20241018	173900	1606660	2090	2090	2090	2090	0
246	20241018	173800	1606660	2090	2090	2090	2090	0
247	20241018	173700	1606660	2090	2090	2090	2090	0
248	20241018	173600	1606660	2090	2090	2090	2090	0
249	20241018	173500	1606660	2090	2090	2090	2090	0
250	20241018	173400	1606660	2090	2090	2090	2090	0
251	20241018	173300	1606660	2090	2090	2090	2090	0
252	20241018	173200	1606660	2090	2090	2090	2090	0
253	20241018	173100	1606660	2090	2090	2090	2090	0
254	20241018	173000	1606660	2090	2090	2090	2090	0
255	20241018	172900	1606660	2090	2090	2090	2090	0
256	20241018	172800	1606660	2090	2090	2090	2090	0
257	20241018	172700	1606660	2090	2090	2090	2090	0
258	20241018	172600	1606660	2090	2090	2090	2090	0
259	20241018	172500	1606660	2090	2090	2090	2090	0
260	20241018	172400	1606660	2090	2090	2090	2090	0
261	20241018	172300	1606660	2090	2090	2090	2090	0
262	20241018	172200	1606660	2090	2090	2090	2090	0
263	20241018	172100	1606660	2090	2090	2090	2090	0
264	20241018	172000	1606660	2090	2090	2090	2090	0
265	20241018	171900	1606660	2090	2090	2090	2090	0
266	20241018	171800	1606660	2090	2090	2090	2090	0
267	20241018	171700	1606660	2090	2090	2090	2090	0
268	20241018	171600	1606660	2090	2090	2090	2090	0
269	20241018	171500	1606660	2090	2090	2090	2090	0
270	20241018	171400	1606660	2090	2090	2090	2090	0
271	20241018	171300	1606660	2090	2090	2090	2090	0
272	20241018	171200	1606660	2090	2090	2090	2090	20
273	20241018	171100	1606660	2090	2090	2090	2090	0
274	20241018	171000	1606660	2090	2090	2090	2090	0
275	20241018	170900	1606660	2090	2090	2090	2090	0
276	20241018	170800	1606660	2090	2090	2090	2090	0
277	20241018	170700	1606660	2090	2090	2090	2090	0
278	20241018	170600	1606660	2090	2090	2090	2090	0
279	20241018	170500	1606660	2090	2090	2090	2090	0
280	20241018	170400	1606660	2090	2090	2090	2090	0
281	20241018	170300	1606660	2090	2090	2090	2090	0
282	20241018	170200	1606660	2090	2090	2090	2090	0
283	20241018	170100	1606660	2090	2090	2090	2090	0
284	20241018	170000	1606660	2090	2090	2090	2090	0
285	20241018	165900	1606660	2090	2090	2090	2090	0
286	20241018	165800	1606660	2090	2090	2090	2090	0
287	20241018	165700	1606660	2090	2090	2090	2090	0
288	20241018	165600	1606660	2090	2090	2090	2090	0
289	20241018	165500	1606660	2090	2090	2090	2090	0
290	20241018	165400	1606660	2090	2090	2090	2090	0
291	20241018	165300	1606660	2090	2090	2090	2090	0
292	20241018	165200	1606660	2090	2090	2090	2090	0
293	20241018	165100	1606660	2090	2090	2090	2090	0
294	20241018	165000	1606660	2090	2090	2090	2090	0
295	20241018	164900	1606660	2090	2090	2090	2090	0
296	20241018	164800	1606660	2090	2090	2090	2090	0
297	20241018	164700	1606660	2090	2090	2090	2090	0
298	20241018	164600	1606660	2090	2090	2090	2090	0
299	20241018	164500	1606660	2090	2090	2090	2090	0
300	20241018	164400	1606660	2090	2090	2090	2090	0
301	20241018	164300	1606660	2090	2090	2090	2090	0
302	20241018	164200	1606660	2090	2090	2090	2090	20
303	20241018	164100	1606660	2090	2090	2090	2090	0
304	20241018	164000	1606660	2090	2090	2090	2090	0
305	20241018	163900	1606660	2090	2090	2090	2090	0
306	20241018	163800	1606660	2090	2090	2090	2090	0
307	20241018	163700	1606660	2090	2090	2090	2090	0
308	20241018	163600	1606660	2090	2090	2090	2090	0
309	20241018	163500	1606660	2090	2090	2090	2090	0
310	20241018	163400	1606660	2090	2090	2090	2090	0
311	20241018	163300	1606660	2090	2090	2090	2090	0
312	20241018	163200	1606660	2090	2090	2090	2090	0
313	20241018	163100	1606660	2090	2090	2090	2090	0
314	20241018	163000	1606660	2090	2090	2090	2090	0
315	20241018	162900	1606660	2090	2090	2090	2090	0
316	20241018	162800	1606660	2090	2090	2090	2090	0
317	20241018	162700	1606660	2090	2090	2090	2090	0
318	20241018	162600	1606660	2090	2090	2090	2090	0
319	20241018	162500	1606660	2090	2090	2090	2090	0
320	20241018	162400	1606660	2090	2090	2090	2090	0
321	20241018	162300	1606660	2090	2090	2090	2090	0
322	20241018	162200	1606660	2090	2090	2090	2090	0
323	20241018	162100	1606660	2090	2090	2090	2090	0
324	20241018	162000	1606660	2090	2090	2090	2090	0
325	20241018	161900	1606660	2090	2090	2090	2090	0
326	20241018	161800	1606660	2090	2090	2090	2090	0
327	20241018	161700	1606660	2090	2090	2090	2090	0
328	20241018	161600	1606660	2090	2090	2090	2090	0
329	20241018	161500	1606660	2090	2090	2090	2090	0
330	20241018	161400	1606660	2090	2090	2090	2090	0
331	20241018	161300	1606660	2090	2090	2090	2090	0
332	20241018	161200	1606660	2090	2090	2090	2090	20
333	20241018	161100	1606660	2090	2090	2090	2090	0
334	20241018	161000	1606660	2090	2090	2090	2090	0
335	20241018	160900	1606660	2090	2090	2090	2090	0
336	20241018	160800	1606660	2090	2090	2090	2090	0
337	20241018	160700	1606660	2090	2090	2090	2090	0
338	20241018	160600	1606660	2090	2090	2090	2090	0
339	20241018	160500	1606660	2090	2090	2090	2090	0
340	20241018	160400	1606660	2090	2090	2090	2090	0
341	20241018	160300	1606660	2090	2090	2090	2090	0
342	20241018	160200	1606660	2090	2090	2090	2090	0
343	20241018	160100	1606660	2090	2090	2090	2090	0
344	20241018	160000	1606660	2090	2090	2090	2090	0
345	20241018	155900	1606660	2090	2090	2090	2090	0
346	20241018	155800	1606660	2090	2090	2090	2090	0
347	20241018	155700	1606660	2090	2090	2090	2090	0
348	20241018	155600	1606660	2090	2090	2090	2090	0
349	20241018	155500	1606660	2090	2090	2090	2090	0
350	20241018	155400	1606660	2090	2090	2090	2090	0
351	20241018	155300	1606660	2090	2090	2090	2090	0
352	20241018	155200	1606660	2090	2090	2090	2090	0
353	20241018	155100	1606660	2090	2090	2090	2090	0
354	20241018	155000	1606660	2090	2090	2090	2090	0
355	20241018	154900	1606660	2090	2090	2090	2090	0
356	20241018	154800	1606660	2090	2090	2090	2090	0
357	20241018	154700	1606660	2090	2090	2090	2090	0
358	20241018	154600	1606660	2090	2090	2090	2090	0
359	20241018	154500	1606660	2090	2090	2090	2090	0
360	20241018	154400	1606660	2090	2090	2090	2090	0
361	20241018	154300	1606660	2090	2090	2090	2090	0
362	20241018	154200	1606660	2090	2090	2090	2090	20
363	20241018	154100	1606660	2090	2090	2090	2090	0
364	20241018	154000	1606660	2090	2090	2090	2090	0
365	20241018	153900	1606660	2090	2090	2090	2090	0
366	20241018	153800	1606660	2090	2090	2090	2090	0
367	20241018	153700	1606660	2090	2090	2090	2090	0
368	20241018	153600	1606660	2090	2090	2090	2090	0
369	20241018	153500	1606660	2090	2090	2090	2090	0
370	20241018	153400	1606660	2090	2090	2090	2090	0
371	20241018	153300	1606660	2090	2090	2090	2090	0
372	20241018	153200	1606660	2090	2090	2090	2090	0
373	20241018	153100	1606660	2090	2090	2090	2090	0
374	20241018	153000	1606660	2090	2090	2090	2090	20
375	20241018	152900	1564860	2090	2090	2090	2090	0
376	20241018	152800	1564860	2090	2090	2090	2090	0
377	20241018	152700	1564860	2090	2090	2090	2090	0
378	20241018	152600	1564860	2090	2090	2090	2090	0
379	20241018	152500	1564860	2090	2090	2090	2090	0
380	20241018	152400	1564860	2090	2090	2090	2090	0
381	20241018	152300	1564860	2090	2090	2090	2090	0
382	20241018	152200	1564860	2090	2090	2090	2090	0
383	20241018	152100	1564860	2090	2090	2090	2090	0
384	20241018	152000	1564860	2090	2090	2090	2090	0
385	20241018	151900	1564860	2090	2090	2090	2090	0
386	20241018	151800	1564860	2090	2090	2090	2090	0
387	20241018	151700	1564860	2090	2090	2090	2090	0
388	20241018	151600	1564860	2090	2090	2090	2090	0
389	20241018	151500	1564860	2090	2090	2090	2090	0
390	20241018	151400	1564860	2090	2090	2090	2090	0
391	20241018	151300	1564860	2090	2090	2090	2090	0
392	20241018	151200	1564860	2090	2090	2090	2090	0
393	20241018	151100	1564860	2090	2090	2090	2090	0
394	20241018	151000	1564860	2090	2090	2090	2090	0
395	20241018	150900	1564860	2090	2090	2090	2090	0
396	20241018	150800	1564860	2090	2090	2090	2090	0
397	20241018	150700	1564860	2090	2090	2090	2090	0
398	20241018	150600	1564860	2090	2090	2090	2090	0
399	20241018	150500	1564860	2090	2090	2090	2090	222
400	20241018	150400	1100880	2085	2085	2085	2085	0
401	20241018	150300	1100880	2085	2085	2085	2085	0
402	20241018	150200	1100880	2085	2085	2085	2085	0
403	20241018	150100	1100880	2085	2085	2085	2085	0
404	20241018	150000	1100880	2085	2085	2085	2085	0
405	20241018	145900	1100880	2085	2085	2085	2085	0
406	20241018	145800	1100880	2085	2085	2085	2085	0
407	20241018	145700	1100880	2085	2085	2085	2085	0
408	20241018	145600	1100880	2085	2085	2085	2085	0
409	20241018	145500	1100880	2085	2085	2085	2085	0
410	20241018	145400	1100880	2085	2085	2085	2085	0
411	20241018	145300	1100880	2085	2085	2085	2085	0
412	20241018	145200	1100880	2085	2085	2085	2085	0
413	20241018	145100	1100880	2085	2085	2085	2085	0
414	20241018	145000	1100880	2085	2085	2085	2085	0
415	20241018	144900	1100880	2085	2085	2085	2085	0
416	20241018	144800	1100880	2085	2085	2085	2085	0
417	20241018	144700	1100880	2085	2085	2085	2085	0
418	20241018	144600	1100880	2085	2085	2085	2085	0
419	20241018	144500	1100880	2085	2085	2085	2085	0
420	20241018	144400	1100880	2085	2085	2085	2085	0
421	20241018	144300	1100880	2085	2085	2085	2085	0
422	20241018	144200	1100880	2085	2085	2085	2085	0
423	20241018	144100	1100880	2085	2085	2085	2085	0
424	20241018	144000	1100880	2085	2085	2085	2085	0
425	20241018	143900	1100880	2085	2085	2085	2085	0
426	20241018	143800	1100880	2085	2085	2085	2085	0
427	20241018	143700	1100880	2085	2085	2085	2085	0
428	20241018	143600	1100880	2085	2085	2085	2085	0
429	20241018	143500	1100880	2085	2085	2085	2085	0
430	20241018	143400	1100880	2085	2085	2085	2085	0
431	20241018	143300	1100880	2085	2085	2085	2085	0
432	20241018	143200	1100880	2085	2085	2085	2085	0
433	20241018	143100	1100880	2085	2085	2085	2085	0
434	20241018	143000	1100880	2085	2085	2085	2085	0
435	20241018	142900	1100880	2085	2085	2085	2085	0
436	20241018	142800	1100880	2085	2085	2085	2085	0
437	20241018	142700	1100880	2085	2085	2085	2085	0
438	20241018	142600	1100880	2085	2085	2085	2085	0
439	20241018	142500	1100880	2085	2085	2085	2085	0
440	20241018	142400	1100880	2085	2085	2085	2085	0
441	20241018	142300	1100880	2085	2085	2085	2085	0
442	20241018	142200	1100880	2085	2085	2085	2085	0
443	20241018	142100	1100880	2085	2085	2085	2085	0
444	20241018	142000	1100880	2085	2085	2085	2085	0
445	20241018	141900	1100880	2085	2085	2085	2085	0
446	20241018	141800	1100880	2085	2085	2085	2085	0
447	20241018	141700	1100880	2085	2085	2085	2085	0
448	20241018	141600	1100880	2085	2085	2085	2085	0
449	20241018	141500	1100880	2085	2085	2085	2085	0
450	20241018	141400	1100880	2085	2085	2085	2085	0
451	20241018	141300	1100880	2085	2085	2085	2085	0
452	20241018	141200	1100880	2085	2085	2085	2085	0
453	20241018	141100	1100880	2085	2085	2085	2085	0
454	20241018	141000	1100880	2085	2085	2085	2085	0
455	20241018	140900	1100880	2085	2085	2085	2085	0
456	20241018	140800	1100880	2085	2085	2085	2085	0
457	20241018	140700	1100880	2085	2085	2085	2085	0
458	20241018	140600	1100880	2085	2085	2085	2085	0
459	20241018	140500	1100880	2085	2085	2085	2085	0
460	20241018	140400	1100880	2085	2085	2085	2085	0
461	20241018	140300	1100880	2085	2085	2085	2085	0
462	20241018	140200	1100880	2085	2085	2085	2085	0
463	20241018	140100	1100880	2085	2085	2085	2085	0
464	20241018	140000	1100880	2085	2085	2085	2085	0
465	20241018	135900	1100880	2085	2085	2085	2085	0
466	20241018	135800	1100880	2085	2085	2085	2085	0
467	20241018	135700	1100880	2085	2085	2085	2085	0
468	20241018	135600	1100880	2085	2085	2085	2085	0
469	20241018	135500	1100880	2085	2085	2085	2085	0
470	20241018	135400	1100880	2085	2085	2085	2085	0
471	20241018	135300	1100880	2085	2085	2085	2085	0
472	20241018	135200	1100880	2085	2085	2085	2085	0
473	20241018	135100	1100880	2085	2085	2085	2085	0
474	20241018	135000	1100880	2085	2085	2085	2085	0
475	20241018	134900	1100880	2085	2085	2085	2085	0
476	20241018	134800	1100880	2085	2085	2085	2085	0
477	20241018	134700	1100880	2085	2085	2085	2085	0
478	20241018	134600	1100880	2085	2085	2085	2085	0
479	20241018	134500	1100880	2085	2085	2085	2085	0
480	20241018	134400	1100880	2085	2085	2085	2085	0
481	20241018	134300	1100880	2085	2085	2085	2085	0
482	20241018	134200	1100880	2085	2085	2085	2085	0
483	20241018	134100	1100880	2085	2085	2085	2085	0
484	20241018	134000	1100880	2085	2085	2085	2085	0
485	20241018	133900	1100880	2085	2085	2085	2085	0
486	20241018	133800	1100880	2085	2085	2085	2085	0
487	20241018	133700	1100880	2085	2085	2085	2085	0
488	20241018	133600	1100880	2085	2085	2085	2085	0
489	20241018	133500	1100880	2085	2085	2085	2085	0
490	20241018	133400	1100880	2085	2085	2085	2085	0
491	20241018	133300	1100880	2085	2085	2085	2085	0
492	20241018	133200	1100880	2085	2085	2085	2085	0
493	20241018	133100	1100880	2085	2085	2085	2085	0
494	20241018	133000	1100880	2085	2085	2085	2085	0
495	20241018	132900	1100880	2085	2085	2085	2085	0
496	20241018	132800	1100880	2085	2085	2085	2085	0
497	20241018	132700	1100880	2085	2085	2085	2085	0
498	20241018	132600	1100880	2085	2085	2085	2085	0
499	20241018	132500	1100880	2085	2085	2085	2085	0
500	20241018	132400	1100880	2085	2085	2085	2085	0
501	20241018	132300	1100880	2085	2085	2085	2085	0
502	20241018	132200	1100880	2085	2085	2085	2085	0
503	20241018	132100	1100880	2085	2085	2085	2085	0
504	20241018	132000	1100880	2085	2085	2085	2085	0
505	20241018	131900	1100880	2085	2085	2085	2085	0
506	20241018	131800	1100880	2085	2085	2085	2085	0
507	20241018	131700	1100880	2085	2085	2085	2085	0
508	20241018	131600	1100880	2085	2085	2085	2085	0
509	20241018	131500	1100880	2085	2085	2085	2085	0
510	20241018	131400	1100880	2085	2085	2085	2085	0
511	20241018	131300	1100880	2085	2085	2085	2085	0
512	20241018	131200	1100880	2085	2085	2085	2085	0
513	20241018	131100	1100880	2085	2085	2085	2085	0
514	20241018	131000	1100880	2085	2085	2085	2085	0
515	20241018	130900	1100880	2085	2085	2085	2085	0
516	20241018	130800	1100880	2085	2085	2085	2085	0
517	20241018	130700	1100880	2085	2085	2085	2085	0
518	20241018	130600	1100880	2085	2085	2085	2085	0
519	20241018	130500	1100880	2085	2085	2085	2085	0
520	20241018	130400	1100880	2085	2085	2085	2085	0
521	20241018	130300	1100880	2085	2085	2085	2085	0
522	20241018	130200	1100880	2085	2085	2085	2085	0
523	20241018	130100	1100880	2085	2085	2085	2085	0
524	20241018	130000	1100880	2085	2085	2085	2085	0
525	20241018	125900	1100880	2085	2085	2085	2085	0
526	20241018	125800	1100880	2085	2085	2085	2085	28
527	20241018	125700	1042500	2085	2085	2085	2085	0
528	20241018	125600	1042500	2085	2085	2085	2085	0
529	20241018	125500	1042500	2085	2085	2085	2085	0
530	20241018	125400	1042500	2085	2085	2085	2085	0
531	20241018	125300	1042500	2085	2085	2085	2085	0
532	20241018	125200	1042500	2085	2085	2085	2085	0
533	20241018	125100	1042500	2085	2085	2085	2085	0
534	20241018	125000	1042500	2085	2085	2085	2085	0
535	20241018	124900	1042500	2085	2085	2085	2085	0
536	20241018	124800	1042500	2085	2085	2085	2085	0
537	20241018	124700	1042500	2085	2085	2085	2085	0
538	20241018	124600	1042500	2085	2085	2085	2085	0
539	20241018	124500	1042500	2085	2085	2085	2085	0
540	20241018	124400	1042500	2085	2085	2085	2085	0
541	20241018	124300	1042500	2085	2085	2085	2085	0
542	20241018	124200	1042500	2085	2085	2085	2085	0
543	20241018	124100	1042500	2085	2085	2085	2085	0
544	20241018	124000	1042500	2085	2085	2085	2085	0
545	20241018	123900	1042500	2085	2085	2085	2085	0
546	20241018	123800	1042500	2085	2085	2085	2085	0
547	20241018	123700	1042500	2085	2085	2085	2085	0
548	20241018	123600	1042500	2085	2085	2085	2085	0
549	20241018	123500	1042500	2085	2085	2085	2085	0
550	20241018	123400	1042500	2085	2085	2085	2085	0
551	20241018	123300	1042500	2085	2085	2085	2085	0
552	20241018	123200	1042500	2085	2085	2085	2085	0
553	20241018	123100	1042500	2085	2085	2085	2085	0
554	20241018	123000	1042500	2085	2085	2085	2085	0
555	20241018	122900	1042500	2085	2085	2085	2085	0
556	20241018	122800	1042500	2085	2085	2085	2085	0
557	20241018	122700	1042500	2085	2085	2085	2085	0
558	20241018	122600	1042500	2085	2085	2085	2085	0
559	20241018	122500	1042500	2085	2085	2085	2085	0
560	20241018	122400	1042500	2085	2085	2085	2085	0
561	20241018	122300	1042500	2085	2085	2085	2085	0
562	20241018	122200	1042500	2085	2085	2085	2085	0
563	20241018	122100	1042500	2085	2085	2085	2085	0
564	20241018	122000	1042500	2085	2085	2085	2085	0
565	20241018	121900	1042500	2085	2085	2085	2085	0
566	20241018	121800	1042500	2085	2085	2085	2085	0
567	20241018	121700	1042500	2085	2085	2085	2085	0
568	20241018	121600	1042500	2085	2085	2085	2085	0
569	20241018	121500	1042500	2085	2085	2085	2085	0
570	20241018	121400	1042500	2085	2085	2085	2085	0
571	20241018	121300	1042500	2085	2085	2085	2085	0
572	20241018	121200	1042500	2085	2085	2085	2085	0
573	20241018	121100	1042500	2085	2085	2085	2085	0
574	20241018	121000	1042500	2085	2085	2085	2085	0
575	20241018	120900	1042500	2085	2085	2085	2085	0
576	20241018	120800	1042500	2085	2085	2085	2085	0
577	20241018	120700	1042500	2085	2085	2085	2085	0
578	20241018	120600	1042500	2085	2085	2085	2085	0
579	20241018	120500	1042500	2085	2085	2085	2085	0
580	20241018	120400	1042500	2085	2085	2085	2085	0
581	20241018	120300	1042500	2085	2085	2085	2085	0
582	20241018	120200	1042500	2085	2085	2085	2085	0
583	20241018	120100	1042500	2085	2085	2085	2085	0
584	20241018	120000	1042500	2085	2085	2085	2085	0
585	20241018	115900	1042500	2085	2085	2085	2085	0
586	20241018	115800	1042500	2085	2085	2085	2085	0
587	20241018	115700	1042500	2085	2085	2085	2085	0
588	20241018	115600	1042500	2085	2085	2085	2085	0
589	20241018	115500	1042500	2085	2085	2085	2085	0
590	20241018	115400	1042500	2085	2085	2085	2085	0
591	20241018	115300	1042500	2085	2085	2085	2085	0
592	20241018	115200	1042500	2085	2085	2085	2085	0
593	20241018	115100	1042500	2085	2085	2085	2085	0
594	20241018	115000	1042500	2085	2085	2085	2085	0
595	20241018	114900	1042500	2085	2085	2085	2085	0
596	20241018	114800	1042500	2085	2085	2085	2085	0
597	20241018	114700	1042500	2085	2085	2085	2085	0
598	20241018	114600	1042500	2085	2085	2085	2085	0
599	20241018	114500	1042500	2085	2085	2085	2085	0
600	20241018	114400	1042500	2085	2085	2085	2085	0
601	20241018	114300	1042500	2085	2085	2085	2085	0
602	20241018	114200	1042500	2085	2085	2085	2085	0
603	20241018	114100	1042500	2085	2085	2085	2085	0
604	20241018	114000	1042500	2085	2085	2085	2085	0
605	20241018	113900	1042500	2085	2085	2085	2085	0
606	20241018	113800	1042500	2085	2085	2085	2085	0
607	20241018	113700	1042500	2085	2085	2085	2085	0
608	20241018	113600	1042500	2085	2085	2085	2085	0
609	20241018	113500	1042500	2085	2085	2085	2085	0
610	20241018	113400	1042500	2085	2085	2085	2085	0
611	20241018	113300	1042500	2085	2085	2085	2085	0
612	20241018	113200	1042500	2085	2085	2085	2085	0
613	20241018	113100	1042500	2085	2085	2085	2085	0
614	20241018	113000	1042500	2085	2085	2085	2085	0
615	20241018	112900	1042500	2085	2085	2085	2085	0
616	20241018	112800	1042500	2085	2085	2085	2085	0
617	20241018	112700	1042500	2085	2085	2085	2085	0
618	20241018	112600	1042500	2085	2085	2085	2085	0
619	20241018	112500	1042500	2085	2085	2085	2085	0
620	20241018	112400	1042500	2085	2085	2085	2085	0
621	20241018	112300	1042500	2085	2085	2085	2085	0
622	20241018	112200	1042500	2085	2085	2085	2085	0
623	20241018	112100	1042500	2085	2085	2085	2085	0
624	20241018	112000	1042500	2085	2085	2085	2085	0
625	20241018	111900	1042500	2085	2085	2085	2085	0
626	20241018	111800	1042500	2085	2085	2085	2085	0
627	20241018	111700	1042500	2085	2085	2085	2085	0
628	20241018	111600	1042500	2085	2085	2085	2085	0
629	20241018	111500	1042500	2085	2085	2085	2085	0
630	20241018	111400	1042500	2085	2085	2085	2085	0
631	20241018	111300	1042500	2085	2085	2085	2085	0
632	20241018	111200	1042500	2085	2085	2085	2085	0
633	20241018	111100	1042500	2085	2085	2085	2085	500
634	20241018	111000	0	2085	2085	2085	2085	0
635	20241018	110900	0	2085	2085	2085	2085	0
636	20241018	110800	0	2085	2085	2085	2085	0
637	20241018	110700	0	2085	2085	2085	2085	0
638	20241018	110600	0	2085	2085	2085	2085	0
639	20241018	110500	0	2085	2085	2085	2085	0
640	20241018	110400	0	2085	2085	2085	2085	0
641	20241018	110300	0	2085	2085	2085	2085	0
642	20241018	110200	0	2085	2085	2085	2085	0
643	20241018	110100	0	2085	2085	2085	2085	0
644	20241018	110000	0	2085	2085	2085	2085	0
645	20241018	105900	0	2085	2085	2085	2085	0
646	20241018	105800	0	2085	2085	2085	2085	0
647	20241018	105700	0	2085	2085	2085	2085	0
648	20241018	105600	0	2085	2085	2085	2085	0
649	20241018	105500	0	2085	2085	2085	2085	0
650	20241018	105400	0	2085	2085	2085	2085	0
651	20241018	105300	0	2085	2085	2085	2085	0
652	20241018	105200	0	2085	2085	2085	2085	0
653	20241018	105100	0	2085	2085	2085	2085	0
654	20241018	105000	0	2085	2085	2085	2085	0
655	20241018	104900	0	2085	2085	2085	2085	0
656	20241018	104800	0	2085	2085	2085	2085	0
657	20241018	104700	0	2085	2085	2085	2085	0
658	20241018	104600	0	2085	2085	2085	2085	0
659	20241018	104500	0	2085	2085	2085	2085	0
660	20241018	104400	0	2085	2085	2085	2085	0
661	20241018	104300	0	2085	2085	2085	2085	0
662	20241018	104200	0	2085	2085	2085	2085	0
663	20241018	104100	0	2085	2085	2085	2085	0
664	20241018	104000	0	2085	2085	2085	2085	0
665	20241018	103900	0	2085	2085	2085	2085	0
666	20241018	103800	0	2085	2085	2085	2085	0
667	20241018	103700	0	2085	2085	2085	2085	0
668	20241018	103600	0	2085	2085	2085	2085	0
669	20241018	103500	0	2085	2085	2085	2085	0
670	20241018	103400	0	2085	2085	2085	2085	0
671	20241018	103300	0	2085	2085	2085	2085	0
672	20241018	103200	0	2085	2085	2085	2085	0
673	20241018	103100	0	2085	2085	2085	2085	0
674	20241018	103000	0	2085	2085	2085	2085	0
675	20241018	102900	0	2085	2085	2085	2085	0
676	20241018	102800	0	2085	2085	2085	2085	0
677	20241018	102700	0	2085	2085	2085	2085	0
678	20241018	102600	0	2085	2085	2085	2085	0
679	20241018	102500	0	2085	2085	2085	2085	0
680	20241018	102400	0	2085	2085	2085	2085	0
681	20241018	102300	0	2085	2085	2085	2085	0
682	20241018	102200	0	2085	2085	2085	2085	0
683	20241018	102100	0	2085	2085	2085	2085	0
684	20241018	102000	0	2085	2085	2085	2085	0
685	20241018	101900	0	2085	2085	2085	2085	0
686	20241018	101800	0	2085	2085	2085	2085	0
687	20241018	101700	0	2085	2085	2085	2085	0
688	20241018	101600	0	2085	2085	2085	2085	0
689	20241018	101500	0	2085	2085	2085	2085	0
690	20241018	101400	0	2085	2085	2085	2085	0
691	20241018	101300	0	2085	2085	2085	2085	0
692	20241018	101200	0	2085	2085	2085	2085	0
693	20241018	101100	0	2085	2085	2085	2085	0
694	20241018	101000	0	2085	2085	2085	2085	0
695	20241018	100900	0	2085	2085	2085	2085	0
696	20241018	100800	0	2085	2085	2085	2085	0
697	20241018	100700	0	2085	2085	2085	2085	0
698	20241018	100600	0	2085	2085	2085	2085	0
699	20241018	100500	0	2085	2085	2085	2085	0
700	20241018	100400	0	2085	2085	2085	2085	0
701	20241018	100300	0	2085	2085	2085	2085	0
702	20241018	100200	0	2085	2085	2085	2085	0
703	20241018	100100	0	2085	2085	2085	2085	0
704	20241018	100000	0	2085	2085	2085	2085	0
705	20241018	095900	0	2085	2085	2085	2085	0
706	20241018	095800	0	2085	2085	2085	2085	0
707	20241018	095700	0	2085	2085	2085	2085	0
708	20241018	095600	0	2085	2085	2085	2085	0
709	20241018	095500	0	2085	2085	2085	2085	0
710	20241018	095400	0	2085	2085	2085	2085	0
711	20241018	095300	0	2085	2085	2085	2085	0
712	20241018	095200	0	2085	2085	2085	2085	0
713	20241018	095100	0	2085	2085	2085	2085	0
714	20241018	095000	0	2085	2085	2085	2085	0
715	20241018	094900	0	2085	2085	2085	2085	0
716	20241018	094800	0	2085	2085	2085	2085	0
717	20241018	094700	0	2085	2085	2085	2085	0
718	20241018	094600	0	2085	2085	2085	2085	0
719	20241018	094500	0	2085	2085	2085	2085	0
720	20241018	094400	0	2085	2085	2085	2085	0
721	20241018	094300	0	2085	2085	2085	2085	0
722	20241018	094200	0	2085	2085	2085	2085	0
723	20241018	094100	0	2085	2085	2085	2085	0
724	20241018	094000	0	2085	2085	2085	2085	0
725	20241018	093900	0	2085	2085	2085	2085	0
726	20241018	093800	0	2085	2085	2085	2085	0
727	20241018	093700	0	2085	2085	2085	2085	0
728	20241018	093600	0	2085	2085	2085	2085	0
729	20241018	093500	0	2085	2085	2085	2085	0
730	20241018	093400	0	2085	2085	2085	2085	0
731	20241018	093300	0	2085	2085	2085	2085	0
732	20241018	093200	0	2085	2085	2085	2085	0
733	20241018	093100	0	2085	2085	2085	2085	0
734	20241018	093000	0	2085	2085	2085	2085	0
735	20241018	092900	0	2085	2085	2085	2085	0
736	20241018	092800	0	2085	2085	2085	2085	0
737	20241018	092700	0	2085	2085	2085	2085	0
738	20241018	092600	0	2085	2085	2085	2085	0
739	20241018	092500	0	2085	2085	2085	2085	0
740	20241018	092400	0	2085	2085	2085	2085	0
741	20241018	092300	0	2085	2085	2085	2085	0
742	20241018	092200	0	2085	2085	2085	2085	0
743	20241018	092100	0	2085	2085	2085	2085	0
744	20241018	092000	0	2085	2085	2085	2085	0
745	20241018	091900	0	2085	2085	2085	2085	0
746	20241018	091800	0	2085	2085	2085	2085	0
747	20241018	091700	0	2085	2085	2085	2085	0
748	20241018	091600	0	2085	2085	2085	2085	0
749	20241018	091500	0	2085	2085	2085	2085	0
750	20241018	091400	0	2085	2085	2085	2085	0
751	20241018	091300	0	2085	2085	2085	2085	0
752	20241018	091200	0	2085	2085	2085	2085	0
753	20241018	091100	0	2085	2085	2085	2085	0
754	20241018	091000	0	2085	2085	2085	2085	0
755	20241018	090900	0	2085	2085	2085	2085	0
756	20241018	090800	0	2085	2085	2085	2085	0
757	20241018	090700	0	2085	2085	2085	2085	0
758	20241018	090600	0	2085	2085	2085	2085	0
759	20241018	090500	0	2085	2085	2085	2085	0
760	20241018	090400	0	2085	2085	2085	2085	0
761	20241018	090300	0	2085	2085	2085	2085	0
762	20241018	090200	0	2085	2085	2085	2085	0
763	20241018	090100	0	2085	2085	2085	2085	0
764	20241018	090000	0	2085	2085	2085	2085	0