KissMeData/245450/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205500	43599	1300	1300	1300	1300	10
3	20241018	205400	43599	1300	1300	1300	1300	0
4	20241018	205300	43599	1300	1300	1300	1300	0
5	20241018	205200	43599	1300	1300	1300	1300	0
6	20241018	205100	43599	1300	1300	1300	1300	0
7	20241018	205000	43599	1300	1300	1300	1300	0
8	20241018	204900	43599	1300	1300	1300	1300	0
9	20241018	204800	43599	1300	1300	1300	1300	0
10	20241018	204700	43599	1300	1300	1300	1300	0
11	20241018	204600	43599	1300	1300	1300	1300	0
12	20241018	204500	43599	1300	1300	1300	1300	0
13	20241018	204400	43599	1300	1300	1300	1300	0
14	20241018	204300	43599	1300	1300	1300	1300	0
15	20241018	204200	43599	1300	1300	1300	1300	0
16	20241018	204100	43599	1300	1300	1300	1300	0
17	20241018	204000	43599	1300	1300	1300	1300	0
18	20241018	203900	43599	1300	1300	1300	1300	0
19	20241018	203800	43599	1300	1300	1300	1300	0
20	20241018	203700	43599	1300	1300	1300	1300	0
21	20241018	203600	43599	1300	1300	1300	1300	0
22	20241018	203500	43599	1300	1300	1300	1300	0
23	20241018	203400	43599	1300	1300	1300	1300	0
24	20241018	203300	43599	1300	1300	1300	1300	0
25	20241018	203200	43599	1300	1300	1300	1300	0
26	20241018	203100	43599	1300	1300	1300	1300	0
27	20241018	203000	43599	1300	1300	1300	1300	0
28	20241018	202900	43599	1300	1300	1300	1300	0
29	20241018	202800	43599	1300	1300	1300	1300	0
30	20241018	202700	43599	1300	1300	1300	1300	0
31	20241018	202600	43599	1300	1300	1300	1300	0
32	20241018	202500	43599	1300	1300	1300	1300	10
33	20241018	202400	43599	1300	1300	1300	1300	0
34	20241018	202300	43599	1300	1300	1300	1300	0
35	20241018	202200	43599	1300	1300	1300	1300	0
36	20241018	202100	43599	1300	1300	1300	1300	0
37	20241018	202000	43599	1300	1300	1300	1300	0
38	20241018	201900	43599	1300	1300	1300	1300	0
39	20241018	201800	43599	1300	1300	1300	1300	0
40	20241018	201700	43599	1300	1300	1300	1300	0
41	20241018	201600	43599	1300	1300	1300	1300	0
42	20241018	201500	43599	1300	1300	1300	1300	0
43	20241018	201400	43599	1300	1300	1300	1300	0
44	20241018	201300	43599	1300	1300	1300	1300	0
45	20241018	201200	43599	1300	1300	1300	1300	0
46	20241018	201100	43599	1300	1300	1300	1300	0
47	20241018	201000	43599	1300	1300	1300	1300	0
48	20241018	200900	43599	1300	1300	1300	1300	0
49	20241018	200800	43599	1300	1300	1300	1300	0
50	20241018	200700	43599	1300	1300	1300	1300	0
51	20241018	200600	43599	1300	1300	1300	1300	0
52	20241018	200500	43599	1300	1300	1300	1300	0
53	20241018	200400	43599	1300	1300	1300	1300	0
54	20241018	200300	43599	1300	1300	1300	1300	0
55	20241018	200200	43599	1300	1300	1300	1300	0
56	20241018	200100	43599	1300	1300	1300	1300	0
57	20241018	200000	43599	1300	1300	1300	1300	0
58	20241018	195900	43599	1300	1300	1300	1300	0
59	20241018	195800	43599	1300	1300	1300	1300	0
60	20241018	195700	43599	1300	1300	1300	1300	0
61	20241018	195600	43599	1300	1300	1300	1300	0
62	20241018	195500	43599	1300	1300	1300	1300	10
63	20241018	195400	43599	1300	1300	1300	1300	0
64	20241018	195300	43599	1300	1300	1300	1300	0
65	20241018	195200	43599	1300	1300	1300	1300	0
66	20241018	195100	43599	1300	1300	1300	1300	0
67	20241018	195000	43599	1300	1300	1300	1300	0
68	20241018	194900	43599	1300	1300	1300	1300	0
69	20241018	194800	43599	1300	1300	1300	1300	0
70	20241018	194700	43599	1300	1300	1300	1300	0
71	20241018	194600	43599	1300	1300	1300	1300	0
72	20241018	194500	43599	1300	1300	1300	1300	0
73	20241018	194400	43599	1300	1300	1300	1300	0
74	20241018	194300	43599	1300	1300	1300	1300	0
75	20241018	194200	43599	1300	1300	1300	1300	0
76	20241018	194100	43599	1300	1300	1300	1300	0
77	20241018	194000	43599	1300	1300	1300	1300	0
78	20241018	193900	43599	1300	1300	1300	1300	0
79	20241018	193800	43599	1300	1300	1300	1300	0
80	20241018	193700	43599	1300	1300	1300	1300	0
81	20241018	193600	43599	1300	1300	1300	1300	0
82	20241018	193500	43599	1300	1300	1300	1300	0
83	20241018	193400	43599	1300	1300	1300	1300	0
84	20241018	193300	43599	1300	1300	1300	1300	0
85	20241018	193200	43599	1300	1300	1300	1300	0
86	20241018	193100	43599	1300	1300	1300	1300	0
87	20241018	193000	43599	1300	1300	1300	1300	0
88	20241018	192900	43599	1300	1300	1300	1300	0
89	20241018	192800	43599	1300	1300	1300	1300	0
90	20241018	192700	43599	1300	1300	1300	1300	0
91	20241018	192600	43599	1300	1300	1300	1300	0
92	20241018	192500	43599	1300	1300	1300	1300	10
93	20241018	192400	43599	1300	1300	1300	1300	0
94	20241018	192300	43599	1300	1300	1300	1300	0
95	20241018	192200	43599	1300	1300	1300	1300	0
96	20241018	192100	43599	1300	1300	1300	1300	0
97	20241018	192000	43599	1300	1300	1300	1300	0
98	20241018	191900	43599	1300	1300	1300	1300	0
99	20241018	191800	43599	1300	1300	1300	1300	0
100	20241018	191700	43599	1300	1300	1300	1300	0
101	20241018	191600	43599	1300	1300	1300	1300	0
102	20241018	191500	43599	1300	1300	1300	1300	0
103	20241018	191400	43599	1300	1300	1300	1300	0
104	20241018	191300	43599	1300	1300	1300	1300	0
105	20241018	191200	43599	1300	1300	1300	1300	0
106	20241018	191100	43599	1300	1300	1300	1300	0
107	20241018	191000	43599	1300	1300	1300	1300	0
108	20241018	190900	43599	1300	1300	1300	1300	0
109	20241018	190800	43599	1300	1300	1300	1300	0
110	20241018	190700	43599	1300	1300	1300	1300	0
111	20241018	190600	43599	1300	1300	1300	1300	0
112	20241018	190500	43599	1300	1300	1300	1300	0
113	20241018	190400	43599	1300	1300	1300	1300	0
114	20241018	190300	43599	1300	1300	1300	1300	0
115	20241018	190200	43599	1300	1300	1300	1300	0
116	20241018	190100	43599	1300	1300	1300	1300	0
117	20241018	190000	43599	1300	1300	1300	1300	0
118	20241018	185900	43599	1300	1300	1300	1300	0
119	20241018	185800	43599	1300	1300	1300	1300	0
120	20241018	185700	43599	1300	1300	1300	1300	0
121	20241018	185600	43599	1300	1300	1300	1300	0
122	20241018	185500	43599	1300	1300	1300	1300	10
123	20241018	185400	43599	1300	1300	1300	1300	0
124	20241018	185300	43599	1300	1300	1300	1300	0
125	20241018	185200	43599	1300	1300	1300	1300	0
126	20241018	185100	43599	1300	1300	1300	1300	0
127	20241018	185000	43599	1300	1300	1300	1300	0
128	20241018	184900	43599	1300	1300	1300	1300	0
129	20241018	184800	43599	1300	1300	1300	1300	0
130	20241018	184700	43599	1300	1300	1300	1300	0
131	20241018	184600	43599	1300	1300	1300	1300	0
132	20241018	184500	43599	1300	1300	1300	1300	0
133	20241018	184400	43599	1300	1300	1300	1300	0
134	20241018	184300	43599	1300	1300	1300	1300	0
135	20241018	184200	43599	1300	1300	1300	1300	0
136	20241018	184100	43599	1300	1300	1300	1300	0
137	20241018	184000	43599	1300	1300	1300	1300	0
138	20241018	183900	43599	1300	1300	1300	1300	0
139	20241018	183800	43599	1300	1300	1300	1300	0
140	20241018	183700	43599	1300	1300	1300	1300	0
141	20241018	183600	43599	1300	1300	1300	1300	0
142	20241018	183500	43599	1300	1300	1300	1300	0
143	20241018	183400	43599	1300	1300	1300	1300	0
144	20241018	183300	43599	1300	1300	1300	1300	0
145	20241018	183200	43599	1300	1300	1300	1300	0
146	20241018	183100	43599	1300	1300	1300	1300	0
147	20241018	183000	43599	1300	1300	1300	1300	0
148	20241018	182900	43599	1300	1300	1300	1300	0
149	20241018	182800	43599	1300	1300	1300	1300	0
150	20241018	182700	43599	1300	1300	1300	1300	0
151	20241018	182600	43599	1300	1300	1300	1300	0
152	20241018	182500	43599	1300	1300	1300	1300	10
153	20241018	182400	43599	1300	1300	1300	1300	0
154	20241018	182300	43599	1300	1300	1300	1300	0
155	20241018	182200	43599	1300	1300	1300	1300	0
156	20241018	182100	43599	1300	1300	1300	1300	0
157	20241018	182000	43599	1300	1300	1300	1300	0
158	20241018	181900	43599	1300	1300	1300	1300	0
159	20241018	181800	43599	1300	1300	1300	1300	0
160	20241018	181700	43599	1300	1300	1300	1300	0
161	20241018	181600	43599	1300	1300	1300	1300	0
162	20241018	181500	43599	1300	1300	1300	1300	0
163	20241018	181400	43599	1300	1300	1300	1300	0
164	20241018	181300	43599	1300	1300	1300	1300	0
165	20241018	181200	43599	1300	1300	1300	1300	0
166	20241018	181100	43599	1300	1300	1300	1300	0
167	20241018	181000	43599	1300	1300	1300	1300	0
168	20241018	180900	43599	1300	1300	1300	1300	0
169	20241018	180800	43599	1300	1300	1300	1300	0
170	20241018	180700	43599	1300	1300	1300	1300	0
171	20241018	180600	43599	1300	1300	1300	1300	0
172	20241018	180500	43599	1300	1300	1300	1300	0
173	20241018	180400	43599	1300	1300	1300	1300	0
174	20241018	180300	43599	1300	1300	1300	1300	0
175	20241018	180200	43599	1300	1300	1300	1300	0
176	20241018	180100	43599	1300	1300	1300	1300	0
177	20241018	180000	43599	1300	1300	1300	1300	0
178	20241018	175900	43599	1300	1300	1300	1300	0
179	20241018	175800	43599	1300	1300	1300	1300	0
180	20241018	175700	43599	1300	1300	1300	1300	0
181	20241018	175600	43599	1300	1300	1300	1300	0
182	20241018	175500	43599	1300	1300	1300	1300	10
183	20241018	175400	43599	1300	1300	1300	1300	0
184	20241018	175300	43599	1300	1300	1300	1300	0
185	20241018	175200	43599	1300	1300	1300	1300	0
186	20241018	175100	43599	1300	1300	1300	1300	0
187	20241018	175000	43599	1300	1300	1300	1300	0
188	20241018	174900	43599	1300	1300	1300	1300	0
189	20241018	174800	43599	1300	1300	1300	1300	0
190	20241018	174700	43599	1300	1300	1300	1300	0
191	20241018	174600	43599	1300	1300	1300	1300	0
192	20241018	174500	43599	1300	1300	1300	1300	0
193	20241018	174400	43599	1300	1300	1300	1300	0
194	20241018	174300	43599	1300	1300	1300	1300	0
195	20241018	174200	43599	1300	1300	1300	1300	0
196	20241018	174100	43599	1300	1300	1300	1300	0
197	20241018	174000	43599	1300	1300	1300	1300	0
198	20241018	173900	43599	1300	1300	1300	1300	0
199	20241018	173800	43599	1300	1300	1300	1300	0
200	20241018	173700	43599	1300	1300	1300	1300	0
201	20241018	173600	43599	1300	1300	1300	1300	0
202	20241018	173500	43599	1300	1300	1300	1300	0
203	20241018	173400	43599	1300	1300	1300	1300	0
204	20241018	173300	43599	1300	1300	1300	1300	0
205	20241018	173200	43599	1300	1300	1300	1300	0
206	20241018	173100	43599	1300	1300	1300	1300	0
207	20241018	173000	43599	1300	1300	1300	1300	0
208	20241018	172900	43599	1300	1300	1300	1300	0
209	20241018	172800	43599	1300	1300	1300	1300	0
210	20241018	172700	43599	1300	1300	1300	1300	0
211	20241018	172600	43599	1300	1300	1300	1300	0
212	20241018	172500	43599	1300	1300	1300	1300	10
213	20241018	172400	43599	1300	1300	1300	1300	0
214	20241018	172300	43599	1300	1300	1300	1300	0
215	20241018	172200	43599	1300	1300	1300	1300	0
216	20241018	172100	43599	1300	1300	1300	1300	0
217	20241018	172000	43599	1300	1300	1300	1300	0
218	20241018	171900	43599	1300	1300	1300	1300	0
219	20241018	171800	43599	1300	1300	1300	1300	0
220	20241018	171700	43599	1300	1300	1300	1300	0
221	20241018	171600	43599	1300	1300	1300	1300	0
222	20241018	171500	43599	1300	1300	1300	1300	0
223	20241018	171400	43599	1300	1300	1300	1300	0
224	20241018	171300	43599	1300	1300	1300	1300	0
225	20241018	171200	43599	1300	1300	1300	1300	0
226	20241018	171100	43599	1300	1300	1300	1300	0
227	20241018	171000	43599	1300	1300	1300	1300	0
228	20241018	170900	43599	1300	1300	1300	1300	0
229	20241018	170800	43599	1300	1300	1300	1300	0
230	20241018	170700	43599	1300	1300	1300	1300	0
231	20241018	170600	43599	1300	1300	1300	1300	0
232	20241018	170500	43599	1300	1300	1300	1300	0
233	20241018	170400	43599	1300	1300	1300	1300	0
234	20241018	170300	43599	1300	1300	1300	1300	0
235	20241018	170200	43599	1300	1300	1300	1300	0
236	20241018	170100	43599	1300	1300	1300	1300	0
237	20241018	170000	43599	1300	1300	1300	1300	0
238	20241018	165900	43599	1300	1300	1300	1300	0
239	20241018	165800	43599	1300	1300	1300	1300	0
240	20241018	165700	43599	1300	1300	1300	1300	0
241	20241018	165600	43599	1300	1300	1300	1300	0
242	20241018	165500	43599	1300	1300	1300	1300	10
243	20241018	165400	43599	1300	1300	1300	1300	0
244	20241018	165300	43599	1300	1300	1300	1300	0
245	20241018	165200	43599	1300	1300	1300	1300	0
246	20241018	165100	43599	1300	1300	1300	1300	0
247	20241018	165000	43599	1300	1300	1300	1300	0
248	20241018	164900	43599	1300	1300	1300	1300	0
249	20241018	164800	43599	1300	1300	1300	1300	0
250	20241018	164700	43599	1300	1300	1300	1300	0
251	20241018	164600	43599	1300	1300	1300	1300	0
252	20241018	164500	43599	1300	1300	1300	1300	0
253	20241018	164400	43599	1300	1300	1300	1300	0
254	20241018	164300	43599	1300	1300	1300	1300	0
255	20241018	164200	43599	1300	1300	1300	1300	0
256	20241018	164100	43599	1300	1300	1300	1300	0
257	20241018	164000	43599	1300	1300	1300	1300	0
258	20241018	163900	43599	1300	1300	1300	1300	0
259	20241018	163800	43599	1300	1300	1300	1300	0
260	20241018	163700	43599	1300	1300	1300	1300	0
261	20241018	163600	43599	1300	1300	1300	1300	0
262	20241018	163500	43599	1300	1300	1300	1300	0
263	20241018	163400	43599	1300	1300	1300	1300	0
264	20241018	163300	43599	1300	1300	1300	1300	0
265	20241018	163200	43599	1300	1300	1300	1300	0
266	20241018	163100	43599	1300	1300	1300	1300	0
267	20241018	163000	43599	1300	1300	1300	1300	0
268	20241018	162900	43599	1300	1300	1300	1300	0
269	20241018	162800	43599	1300	1300	1300	1300	0
270	20241018	162700	43599	1300	1300	1300	1300	0
271	20241018	162600	43599	1300	1300	1300	1300	0
272	20241018	162500	43599	1300	1300	1300	1300	10
273	20241018	162400	43599	1300	1300	1300	1300	0
274	20241018	162300	43599	1300	1300	1300	1300	0
275	20241018	162200	43599	1300	1300	1300	1300	0
276	20241018	162100	43599	1300	1300	1300	1300	0
277	20241018	162000	43599	1300	1300	1300	1300	0
278	20241018	161900	43599	1300	1300	1300	1300	0
279	20241018	161800	43599	1300	1300	1300	1300	0
280	20241018	161700	43599	1300	1300	1300	1300	0
281	20241018	161600	43599	1300	1300	1300	1300	0
282	20241018	161500	43599	1300	1300	1300	1300	0
283	20241018	161400	43599	1300	1300	1300	1300	0
284	20241018	161300	43599	1300	1300	1300	1300	0
285	20241018	161200	43599	1300	1300	1300	1300	0
286	20241018	161100	43599	1300	1300	1300	1300	0
287	20241018	161000	43599	1300	1300	1300	1300	0
288	20241018	160900	43599	1300	1300	1300	1300	0
289	20241018	160800	43599	1300	1300	1300	1300	0
290	20241018	160700	43599	1300	1300	1300	1300	0
291	20241018	160600	43599	1300	1300	1300	1300	0
292	20241018	160500	43599	1300	1300	1300	1300	0
293	20241018	160400	43599	1300	1300	1300	1300	0
294	20241018	160300	43599	1300	1300	1300	1300	0
295	20241018	160200	43599	1300	1300	1300	1300	0
296	20241018	160100	43599	1300	1300	1300	1300	0
297	20241018	160000	43599	1300	1300	1300	1300	0
298	20241018	155900	43599	1300	1300	1300	1300	0
299	20241018	155800	43599	1300	1300	1300	1300	0
300	20241018	155700	43599	1300	1300	1300	1300	0
301	20241018	155600	43599	1300	1300	1300	1300	0
302	20241018	155500	43599	1300	1300	1300	1300	10
303	20241018	155400	43599	1300	1300	1300	1300	0
304	20241018	155300	43599	1300	1300	1300	1300	0
305	20241018	155200	43599	1300	1300	1300	1300	0
306	20241018	155100	43599	1300	1300	1300	1300	0
307	20241018	155000	43599	1300	1300	1300	1300	0
308	20241018	154900	43599	1300	1300	1300	1300	0
309	20241018	154800	43599	1300	1300	1300	1300	0
310	20241018	154700	43599	1300	1300	1300	1300	0
311	20241018	154600	43599	1300	1300	1300	1300	0
312	20241018	154500	43599	1300	1300	1300	1300	0
313	20241018	154400	43599	1300	1300	1300	1300	0
314	20241018	154300	43599	1300	1300	1300	1300	0
315	20241018	154200	43599	1300	1300	1300	1300	0
316	20241018	154100	43599	1300	1300	1300	1300	0
317	20241018	154000	43599	1300	1300	1300	1300	0
318	20241018	153900	43599	1300	1300	1300	1300	0
319	20241018	153800	43599	1300	1300	1300	1300	0
320	20241018	153700	43599	1300	1300	1300	1300	0
321	20241018	153600	43599	1300	1300	1300	1300	0
322	20241018	153500	43599	1300	1300	1300	1300	0
323	20241018	153400	43599	1300	1300	1300	1300	0
324	20241018	153300	43599	1300	1300	1300	1300	0
325	20241018	153200	43599	1300	1300	1300	1300	0
326	20241018	153100	43599	1300	1300	1300	1300	0
327	20241018	153000	43599	1300	1300	1300	1300	0
328	20241018	152900	43599	1300	1300	1300	1300	0
329	20241018	152800	43599	1300	1300	1300	1300	0
330	20241018	152700	43599	1300	1300	1300	1300	0
331	20241018	152600	43599	1300	1300	1300	1300	0
332	20241018	152500	43599	1300	1300	1300	1300	0
333	20241018	152400	43599	1300	1300	1300	1300	0
334	20241018	152300	43599	1300	1300	1300	1300	0
335	20241018	152200	43599	1300	1300	1300	1300	0
336	20241018	152100	43599	1300	1300	1300	1300	0
337	20241018	152000	43599	1300	1300	1300	1300	0
338	20241018	151900	43599	1300	1300	1300	1300	0
339	20241018	151800	43599	1300	1300	1300	1300	0
340	20241018	151700	43599	1300	1300	1300	1300	0
341	20241018	151600	43599	1300	1300	1300	1300	0
342	20241018	151500	43599	1300	1300	1300	1300	0
343	20241018	151400	43599	1300	1300	1300	1300	0
344	20241018	151300	43599	1300	1300	1300	1300	0
345	20241018	151200	43599	1300	1300	1300	1300	0
346	20241018	151100	43599	1300	1300	1300	1300	0
347	20241018	151000	43599	1300	1300	1300	1300	0
348	20241018	150900	43599	1300	1300	1300	1300	0
349	20241018	150800	43599	1300	1300	1300	1300	0
350	20241018	150700	43599	1300	1300	1300	1300	0
351	20241018	150600	43599	1300	1300	1300	1300	0
352	20241018	150500	43599	1300	1300	1300	1300	0
353	20241018	150400	43599	1300	1300	1300	1300	0
354	20241018	150300	43599	1300	1300	1300	1300	0
355	20241018	150200	43599	1300	1300	1300	1300	0
356	20241018	150100	43599	1300	1300	1300	1300	0
357	20241018	150000	43599	1300	1300	1300	1300	0
358	20241018	145900	43599	1300	1300	1300	1300	0
359	20241018	145800	43599	1300	1300	1300	1300	0
360	20241018	145700	43599	1300	1300	1300	1300	0
361	20241018	145600	43599	1300	1300	1300	1300	0
362	20241018	145500	43599	1300	1300	1300	1300	0
363	20241018	145400	43599	1300	1300	1300	1300	0
364	20241018	145300	43599	1300	1300	1300	1300	0
365	20241018	145200	43599	1300	1300	1300	1300	0
366	20241018	145100	43599	1300	1300	1300	1300	0
367	20241018	145000	43599	1300	1300	1300	1300	0
368	20241018	144900	43599	1300	1300	1300	1300	0
369	20241018	144800	43599	1300	1300	1300	1300	0
370	20241018	144700	43599	1300	1300	1300	1300	0
371	20241018	144600	43599	1300	1300	1300	1300	0
372	20241018	144500	43599	1300	1300	1300	1300	0
373	20241018	144400	43599	1300	1300	1300	1300	0
374	20241018	144300	43599	1300	1300	1300	1300	0
375	20241018	144200	43599	1300	1300	1300	1300	0
376	20241018	144100	43599	1300	1300	1300	1300	0
377	20241018	144000	43599	1300	1300	1300	1300	0
378	20241018	143900	43599	1300	1300	1300	1300	0
379	20241018	143800	43599	1300	1300	1300	1300	0
380	20241018	143700	43599	1300	1300	1300	1300	0
381	20241018	143600	43599	1300	1300	1300	1300	0
382	20241018	143500	43599	1300	1300	1300	1300	0
383	20241018	143400	43599	1300	1300	1300	1300	0
384	20241018	143300	43599	1300	1300	1300	1300	0
385	20241018	143200	43599	1300	1300	1300	1300	0
386	20241018	143100	43599	1300	1300	1300	1300	0
387	20241018	143000	43599	1300	1300	1300	1300	0
388	20241018	142900	43599	1300	1300	1300	1300	0
389	20241018	142800	43599	1300	1300	1300	1300	0
390	20241018	142700	43599	1300	1300	1300	1300	0
391	20241018	142600	43599	1300	1300	1300	1300	0
392	20241018	142500	43599	1300	1300	1300	1300	0
393	20241018	142400	43599	1300	1300	1300	1300	0
394	20241018	142300	43599	1300	1300	1300	1300	0
395	20241018	142200	43599	1300	1300	1300	1300	0
396	20241018	142100	43599	1300	1300	1300	1300	0
397	20241018	142000	43599	1300	1300	1300	1300	0
398	20241018	141900	43599	1300	1300	1300	1300	0
399	20241018	141800	43599	1300	1300	1300	1300	0
400	20241018	141700	43599	1300	1300	1300	1300	0
401	20241018	141600	43599	1300	1300	1300	1300	0
402	20241018	141500	43599	1300	1300	1300	1300	0
403	20241018	141400	43599	1300	1300	1300	1300	0
404	20241018	141300	43599	1300	1300	1300	1300	0
405	20241018	141200	43599	1300	1300	1300	1300	0
406	20241018	141100	43599	1300	1300	1300	1300	0
407	20241018	141000	43599	1300	1300	1300	1300	0
408	20241018	140900	43599	1300	1300	1300	1300	0
409	20241018	140800	43599	1300	1300	1300	1300	0
410	20241018	140700	43599	1300	1300	1300	1300	0
411	20241018	140600	43599	1300	1300	1300	1300	0
412	20241018	140500	43599	1300	1300	1300	1300	0
413	20241018	140400	43599	1300	1300	1300	1300	0
414	20241018	140300	43599	1300	1300	1300	1300	0
415	20241018	140200	43599	1300	1300	1300	1300	0
416	20241018	140100	43599	1300	1300	1300	1300	0
417	20241018	140000	43599	1300	1300	1300	1300	0
418	20241018	135900	43599	1300	1300	1300	1300	0
419	20241018	135800	43599	1300	1300	1300	1300	0
420	20241018	135700	43599	1300	1300	1300	1300	0
421	20241018	135600	43599	1300	1300	1300	1300	0
422	20241018	135500	43599	1300	1300	1300	1300	0
423	20241018	135400	43599	1300	1300	1300	1300	0
424	20241018	135300	43599	1300	1300	1300	1300	0
425	20241018	135200	43599	1300	1300	1300	1300	0
426	20241018	135100	43599	1300	1300	1300	1300	0
427	20241018	135000	43599	1300	1300	1300	1300	0
428	20241018	134900	43599	1300	1300	1300	1300	0
429	20241018	134800	43599	1300	1300	1300	1300	0
430	20241018	134700	43599	1300	1300	1300	1300	0
431	20241018	134600	43599	1300	1300	1300	1300	0
432	20241018	134500	43599	1300	1300	1300	1300	0
433	20241018	134400	43599	1300	1300	1300	1300	0
434	20241018	134300	43599	1300	1300	1300	1300	0
435	20241018	134200	43599	1300	1300	1300	1300	0
436	20241018	134100	43599	1300	1300	1300	1300	0
437	20241018	134000	43599	1300	1300	1300	1300	0
438	20241018	133900	43599	1300	1300	1300	1300	0
439	20241018	133800	43599	1300	1300	1300	1300	0
440	20241018	133700	43599	1300	1300	1300	1300	0
441	20241018	133600	43599	1300	1300	1300	1300	0
442	20241018	133500	43599	1300	1300	1300	1300	0
443	20241018	133400	43599	1300	1300	1300	1300	0
444	20241018	133300	43599	1300	1300	1300	1300	0
445	20241018	133200	43599	1300	1300	1300	1300	0
446	20241018	133100	43599	1300	1300	1300	1300	0
447	20241018	133000	43599	1300	1300	1300	1300	0
448	20241018	132900	43599	1300	1300	1300	1300	0
449	20241018	132800	43599	1300	1300	1300	1300	0
450	20241018	132700	43599	1300	1300	1300	1300	0
451	20241018	132600	43599	1300	1300	1300	1300	0
452	20241018	132500	43599	1300	1300	1300	1300	0
453	20241018	132400	43599	1300	1300	1300	1300	0
454	20241018	132300	43599	1300	1300	1300	1300	0
455	20241018	132200	43599	1300	1300	1300	1300	0
456	20241018	132100	43599	1300	1300	1300	1300	0
457	20241018	132000	43599	1300	1300	1300	1300	0
458	20241018	131900	43599	1300	1300	1300	1300	0
459	20241018	131800	43599	1300	1300	1300	1300	0
460	20241018	131700	43599	1300	1300	1300	1300	0
461	20241018	131600	43599	1300	1300	1300	1300	0
462	20241018	131500	43599	1300	1300	1300	1300	0
463	20241018	131400	43599	1300	1300	1300	1300	0
464	20241018	131300	43599	1300	1300	1300	1300	0
465	20241018	131200	43599	1300	1300	1300	1300	0
466	20241018	131100	43599	1300	1300	1300	1300	0
467	20241018	131000	43599	1300	1300	1300	1300	0
468	20241018	130900	43599	1300	1300	1300	1300	0
469	20241018	130800	43599	1300	1300	1300	1300	0
470	20241018	130700	43599	1300	1300	1300	1300	0
471	20241018	130600	43599	1300	1300	1300	1300	0
472	20241018	130500	43599	1300	1300	1300	1300	0
473	20241018	130400	43599	1300	1300	1300	1300	0
474	20241018	130300	43599	1300	1300	1300	1300	0
475	20241018	130200	43599	1300	1300	1300	1300	0
476	20241018	130100	43599	1300	1300	1300	1300	0
477	20241018	130000	43599	1300	1300	1300	1300	0
478	20241018	125900	43599	1300	1300	1300	1300	0
479	20241018	125800	43599	1300	1300	1300	1300	0
480	20241018	125700	43599	1300	1300	1300	1300	0
481	20241018	125600	43599	1300	1300	1300	1300	0
482	20241018	125500	43599	1300	1300	1300	1300	0
483	20241018	125400	43599	1300	1300	1300	1300	0
484	20241018	125300	43599	1300	1300	1300	1300	10
485	20241018	125200	30599	1400	1400	1400	1400	0
486	20241018	125100	30599	1400	1400	1400	1400	0
487	20241018	125000	30599	1400	1400	1400	1400	0
488	20241018	124900	30599	1400	1400	1400	1400	0
489	20241018	124800	30599	1400	1400	1400	1400	0
490	20241018	124700	30599	1400	1400	1400	1400	0
491	20241018	124600	30599	1400	1400	1400	1400	0
492	20241018	124500	30599	1400	1400	1400	1400	0
493	20241018	124400	30599	1400	1400	1400	1400	0
494	20241018	124300	30599	1400	1400	1400	1400	0
495	20241018	124200	30599	1400	1400	1400	1400	0
496	20241018	124100	30599	1400	1400	1400	1400	0
497	20241018	124000	30599	1400	1400	1400	1400	0
498	20241018	123900	30599	1400	1400	1400	1400	0
499	20241018	123800	30599	1400	1400	1400	1400	0
500	20241018	123700	30599	1400	1400	1400	1400	0
501	20241018	123600	30599	1400	1400	1400	1400	0
502	20241018	123500	30599	1400	1400	1400	1400	0
503	20241018	123400	30599	1400	1400	1400	1400	0
504	20241018	123300	30599	1400	1400	1400	1400	0
505	20241018	123200	30599	1400	1400	1400	1400	0
506	20241018	123100	30599	1400	1400	1400	1400	0
507	20241018	123000	30599	1400	1400	1400	1400	0
508	20241018	122900	30599	1400	1400	1400	1400	0
509	20241018	122800	30599	1400	1400	1400	1400	0
510	20241018	122700	30599	1400	1400	1400	1400	0
511	20241018	122600	30599	1400	1400	1400	1400	0
512	20241018	122500	30599	1400	1400	1400	1400	0
513	20241018	122400	30599	1400	1400	1400	1400	0
514	20241018	122300	30599	1400	1400	1400	1400	0
515	20241018	122200	30599	1400	1400	1400	1400	0
516	20241018	122100	30599	1400	1400	1400	1400	0
517	20241018	122000	30599	1400	1400	1400	1400	0
518	20241018	121900	30599	1400	1400	1400	1400	0
519	20241018	121800	30599	1400	1400	1400	1400	0
520	20241018	121700	30599	1400	1400	1400	1400	0
521	20241018	121600	30599	1400	1400	1400	1400	0
522	20241018	121500	30599	1400	1400	1400	1400	0
523	20241018	121400	30599	1400	1400	1400	1400	0
524	20241018	121300	30599	1400	1400	1400	1400	0
525	20241018	121200	30599	1400	1400	1400	1400	0
526	20241018	121100	30599	1400	1400	1400	1400	0
527	20241018	121000	30599	1400	1400	1400	1400	0
528	20241018	120900	30599	1400	1400	1400	1400	0
529	20241018	120800	30599	1400	1400	1400	1400	0
530	20241018	120700	30599	1400	1400	1400	1400	0
531	20241018	120600	30599	1400	1400	1400	1400	0
532	20241018	120500	30599	1400	1400	1400	1400	0
533	20241018	120400	30599	1400	1400	1400	1400	0
534	20241018	120300	30599	1400	1400	1400	1400	0
535	20241018	120200	30599	1400	1400	1400	1400	0
536	20241018	120100	30599	1400	1400	1400	1400	0
537	20241018	120000	30599	1400	1400	1400	1400	0
538	20241018	115900	30599	1400	1400	1400	1400	0
539	20241018	115800	30599	1400	1400	1400	1400	0
540	20241018	115700	30599	1400	1400	1400	1400	0
541	20241018	115600	30599	1400	1400	1400	1400	0
542	20241018	115500	30599	1400	1400	1400	1400	0
543	20241018	115400	30599	1400	1400	1400	1400	0
544	20241018	115300	30599	1400	1400	1400	1400	0
545	20241018	115200	30599	1400	1400	1400	1400	0
546	20241018	115100	30599	1400	1400	1400	1400	0
547	20241018	115000	30599	1400	1400	1400	1400	0
548	20241018	114900	30599	1400	1400	1400	1400	0
549	20241018	114800	30599	1400	1400	1400	1400	0
550	20241018	114700	30599	1400	1400	1400	1400	0
551	20241018	114600	30599	1400	1400	1400	1400	0
552	20241018	114500	30599	1400	1400	1400	1400	0
553	20241018	114400	30599	1400	1400	1400	1400	0
554	20241018	114300	30599	1400	1400	1400	1400	0
555	20241018	114200	30599	1400	1400	1400	1400	0
556	20241018	114100	30599	1400	1400	1400	1400	0
557	20241018	114000	30599	1400	1400	1400	1400	0
558	20241018	113900	30599	1400	1400	1400	1400	0
559	20241018	113800	30599	1400	1400	1400	1400	0
560	20241018	113700	30599	1400	1400	1400	1400	0
561	20241018	113600	30599	1400	1400	1400	1400	0
562	20241018	113500	30599	1400	1400	1400	1400	0
563	20241018	113400	30599	1400	1400	1400	1400	0
564	20241018	113300	30599	1400	1400	1400	1400	0
565	20241018	113200	30599	1400	1400	1400	1400	0
566	20241018	113100	30599	1400	1400	1400	1400	0
567	20241018	113000	30599	1400	1400	1400	1400	0
568	20241018	112900	30599	1400	1400	1400	1400	0
569	20241018	112800	30599	1400	1400	1400	1400	0
570	20241018	112700	30599	1400	1400	1400	1400	0
571	20241018	112600	30599	1400	1400	1400	1400	0
572	20241018	112500	30599	1400	1400	1400	1400	0
573	20241018	112400	30599	1400	1400	1400	1400	0
574	20241018	112300	30599	1400	1400	1400	1400	0
575	20241018	112200	30599	1400	1400	1400	1400	0
576	20241018	112100	30599	1400	1400	1400	1400	0
577	20241018	112000	30599	1400	1400	1400	1400	0
578	20241018	111900	30599	1400	1400	1400	1400	0
579	20241018	111800	30599	1400	1400	1400	1400	0
580	20241018	111700	30599	1400	1400	1400	1400	0
581	20241018	111600	30599	1400	1400	1400	1400	0
582	20241018	111500	30599	1400	1400	1400	1400	0
583	20241018	111400	30599	1400	1400	1400	1400	0
584	20241018	111300	30599	1400	1400	1400	1400	0
585	20241018	111200	30599	1400	1400	1400	1400	0
586	20241018	111100	30599	1400	1400	1400	1400	0
587	20241018	111000	30599	1400	1400	1400	1400	0
588	20241018	110900	30599	1400	1400	1400	1400	0
589	20241018	110800	30599	1400	1400	1400	1400	0
590	20241018	110700	30599	1400	1400	1400	1400	0
591	20241018	110600	30599	1400	1400	1400	1400	0
592	20241018	110500	30599	1400	1400	1400	1400	0
593	20241018	110400	30599	1400	1400	1400	1400	0
594	20241018	110300	30599	1400	1400	1400	1400	0
595	20241018	110200	30599	1400	1400	1400	1400	0
596	20241018	110100	30599	1400	1400	1400	1400	0
597	20241018	110000	30599	1400	1400	1400	1400	0
598	20241018	105900	30599	1400	1400	1400	1400	0
599	20241018	105800	30599	1400	1400	1400	1400	0
600	20241018	105700	30599	1400	1400	1400	1400	0
601	20241018	105600	30599	1400	1400	1400	1400	0
602	20241018	105500	30599	1400	1400	1400	1400	0
603	20241018	105400	30599	1400	1400	1400	1400	0
604	20241018	105300	30599	1400	1400	1400	1400	0
605	20241018	105200	30599	1400	1400	1400	1400	0
606	20241018	105100	30599	1400	1400	1400	1400	0
607	20241018	105000	30599	1400	1400	1400	1400	0
608	20241018	104900	30599	1400	1400	1400	1400	0
609	20241018	104800	30599	1400	1400	1400	1400	0
610	20241018	104700	30599	1400	1400	1400	1400	0
611	20241018	104600	30599	1400	1400	1400	1400	0
612	20241018	104500	30599	1400	1400	1400	1400	0
613	20241018	104400	30599	1400	1400	1400	1400	0
614	20241018	104300	30599	1400	1400	1400	1400	0
615	20241018	104200	30599	1400	1400	1400	1400	0
616	20241018	104100	30599	1400	1400	1400	1400	0
617	20241018	104000	30599	1400	1400	1400	1400	0
618	20241018	103900	30599	1400	1400	1400	1400	0
619	20241018	103800	30599	1400	1400	1400	1400	0
620	20241018	103700	30599	1400	1400	1400	1400	0
621	20241018	103600	30599	1400	1400	1400	1400	0
622	20241018	103500	30599	1400	1400	1400	1400	0
623	20241018	103400	30599	1400	1400	1400	1400	0
624	20241018	103300	30599	1400	1400	1400	1400	0
625	20241018	103200	30599	1400	1400	1400	1400	0
626	20241018	103100	30599	1400	1400	1400	1400	0
627	20241018	103000	30599	1400	1400	1400	1400	0
628	20241018	102900	30599	1400	1400	1400	1400	0
629	20241018	102800	30599	1400	1400	1400	1400	0
630	20241018	102700	30599	1400	1400	1400	1400	0
631	20241018	102600	30599	1400	1400	1400	1400	0
632	20241018	102500	30599	1400	1400	1400	1400	0
633	20241018	102400	30599	1400	1400	1400	1400	0
634	20241018	102300	30599	1400	1400	1400	1400	0
635	20241018	102200	30599	1400	1400	1400	1400	0
636	20241018	102100	30599	1400	1400	1400	1400	0
637	20241018	102000	30599	1400	1400	1400	1400	0
638	20241018	101900	30599	1400	1400	1400	1400	0
639	20241018	101800	30599	1400	1400	1400	1400	0
640	20241018	101700	30599	1400	1400	1400	1400	0
641	20241018	101600	30599	1400	1400	1400	1400	0
642	20241018	101500	30599	1400	1400	1400	1400	0
643	20241018	101400	30599	1400	1400	1400	1400	0
644	20241018	101300	30599	1400	1400	1400	1400	0
645	20241018	101200	30599	1400	1400	1400	1400	0
646	20241018	101100	30599	1400	1400	1400	1400	0
647	20241018	101000	30599	1400	1400	1400	1400	0
648	20241018	100900	30599	1400	1400	1400	1400	0
649	20241018	100800	30599	1400	1400	1400	1400	0
650	20241018	100700	30599	1400	1400	1400	1400	0
651	20241018	100600	30599	1400	1400	1400	1400	0
652	20241018	100500	30599	1400	1400	1400	1400	0
653	20241018	100400	30599	1400	1400	1400	1400	0
654	20241018	100300	30599	1400	1400	1400	1400	0
655	20241018	100200	30599	1400	1400	1400	1400	0
656	20241018	100100	30599	1400	1400	1400	1400	0
657	20241018	100000	30599	1400	1400	1400	1400	0
658	20241018	095900	30599	1400	1400	1400	1400	0
659	20241018	095800	30599	1400	1400	1400	1400	0
660	20241018	095700	30599	1400	1400	1400	1400	0
661	20241018	095600	30599	1400	1400	1400	1400	0
662	20241018	095500	30599	1400	1400	1400	1400	0
663	20241018	095400	30599	1400	1400	1400	1400	0
664	20241018	095300	30599	1400	1400	1400	1400	0
665	20241018	095200	30599	1400	1400	1400	1400	0
666	20241018	095100	30599	1400	1400	1400	1400	0
667	20241018	095000	30599	1400	1400	1400	1400	0
668	20241018	094900	30599	1400	1400	1400	1400	0
669	20241018	094800	30599	1400	1400	1400	1400	0
670	20241018	094700	30599	1400	1400	1400	1400	0
671	20241018	094600	30599	1400	1400	1400	1400	0
672	20241018	094500	30599	1400	1400	1400	1400	0
673	20241018	094400	30599	1400	1400	1400	1400	0
674	20241018	094300	30599	1400	1400	1400	1400	0
675	20241018	094200	30599	1400	1400	1400	1400	0
676	20241018	094100	30599	1400	1400	1400	1400	0
677	20241018	094000	30599	1400	1400	1400	1400	0
678	20241018	093900	30599	1400	1400	1400	1400	0
679	20241018	093800	30599	1400	1400	1400	1400	0
680	20241018	093700	30599	1400	1400	1400	1400	10
681	20241018	093600	16599	1599	1599	1599	1599	0
682	20241018	093500	16599	1599	1599	1599	1599	0
683	20241018	093400	16599	1599	1599	1599	1599	0
684	20241018	093300	16599	1599	1599	1599	1599	0
685	20241018	093200	16599	1599	1599	1599	1599	0
686	20241018	093100	16599	1599	1599	1599	1599	0
687	20241018	093000	16599	1599	1599	1599	1599	0
688	20241018	092900	16599	1599	1599	1599	1599	0
689	20241018	092800	16599	1599	1599	1599	1599	0
690	20241018	092700	16599	1599	1599	1599	1599	0
691	20241018	092600	16599	1599	1599	1599	1599	0
692	20241018	092500	16599	1599	1599	1599	1599	0
693	20241018	092400	16599	1599	1599	1599	1599	0
694	20241018	092300	16599	1599	1599	1599	1599	0
695	20241018	092200	16599	1599	1599	1599	1599	0
696	20241018	092100	16599	1599	1599	1599	1599	0
697	20241018	092000	16599	1599	1599	1599	1599	0
698	20241018	091900	16599	1599	1599	1599	1599	0
699	20241018	091800	16599	1599	1599	1599	1599	0
700	20241018	091700	16599	1599	1599	1599	1599	0
701	20241018	091600	16599	1599	1599	1599	1599	0
702	20241018	091500	16599	1599	1599	1599	1599	0
703	20241018	091400	16599	1599	1599	1599	1599	0
704	20241018	091300	16599	1599	1599	1599	1599	0
705	20241018	091200	16599	1599	1599	1599	1599	0
706	20241018	091100	16599	1599	1599	1599	1599	0
707	20241018	091000	16599	1599	1599	1599	1599	0
708	20241018	090900	16599	1599	1599	1599	1599	0
709	20241018	090800	16599	1599	1599	1599	1599	0
710	20241018	090700	16599	1599	1599	1599	1599	0
711	20241018	090600	16599	1599	1599	1599	1599	0
712	20241018	090500	16599	1599	1599	1599	1599	0
713	20241018	090400	16599	1599	1599	1599	1599	0
714	20241018	090300	16599	1599	1599	1599	1599	0
715	20241018	090200	16599	1599	1500	1599	1500	10
716	20241018	090100	1500	1500	1500	1500	1500	0
717	20241018	090000	1500	1500	1500	1500	1500	1