KissMeData/200580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204000	1329680	9050	9050	9050	9050	1
3	20241018	203900	1329680	9050	9050	9050	9050	0
4	20241018	203800	1329680	9050	9050	9050	9050	0
5	20241018	203700	1329680	9050	9050	9050	9050	0
6	20241018	203600	1329680	9050	9050	9050	9050	0
7	20241018	203500	1329680	9050	9050	9050	9050	0
8	20241018	203400	1329680	9050	9050	9050	9050	0
9	20241018	203300	1329680	9050	9050	9050	9050	0
10	20241018	203200	1329680	9050	9050	9050	9050	0
11	20241018	203100	1329680	9050	9050	9050	9050	0
12	20241018	203000	1329680	9050	9050	9050	9050	0
13	20241018	202900	1329680	9050	9050	9050	9050	0
14	20241018	202800	1329680	9050	9050	9050	9050	0
15	20241018	202700	1329680	9050	9050	9050	9050	0
16	20241018	202600	1329680	9050	9050	9050	9050	0
17	20241018	202500	1329680	9050	9050	9050	9050	0
18	20241018	202400	1329680	9050	9050	9050	9050	0
19	20241018	202300	1329680	9050	9050	9050	9050	0
20	20241018	202200	1329680	9050	9050	9050	9050	0
21	20241018	202100	1329680	9050	9050	9050	9050	0
22	20241018	202000	1329680	9050	9050	9050	9050	0
23	20241018	201900	1329680	9050	9050	9050	9050	0
24	20241018	201800	1329680	9050	9050	9050	9050	0
25	20241018	201700	1329680	9050	9050	9050	9050	0
26	20241018	201600	1329680	9050	9050	9050	9050	0
27	20241018	201500	1329680	9050	9050	9050	9050	0
28	20241018	201400	1329680	9050	9050	9050	9050	0
29	20241018	201300	1329680	9050	9050	9050	9050	0
30	20241018	201200	1329680	9050	9050	9050	9050	0
31	20241018	201100	1329680	9050	9050	9050	9050	0
32	20241018	201000	1329680	9050	9050	9050	9050	1
33	20241018	200900	1329680	9050	9050	9050	9050	0
34	20241018	200800	1329680	9050	9050	9050	9050	0
35	20241018	200700	1329680	9050	9050	9050	9050	0
36	20241018	200600	1329680	9050	9050	9050	9050	0
37	20241018	200500	1329680	9050	9050	9050	9050	0
38	20241018	200400	1329680	9050	9050	9050	9050	0
39	20241018	200300	1329680	9050	9050	9050	9050	0
40	20241018	200200	1329680	9050	9050	9050	9050	0
41	20241018	200100	1329680	9050	9050	9050	9050	0
42	20241018	200000	1329680	9050	9050	9050	9050	0
43	20241018	195900	1329680	9050	9050	9050	9050	0
44	20241018	195800	1329680	9050	9050	9050	9050	0
45	20241018	195700	1329680	9050	9050	9050	9050	0
46	20241018	195600	1329680	9050	9050	9050	9050	0
47	20241018	195500	1329680	9050	9050	9050	9050	0
48	20241018	195400	1329680	9050	9050	9050	9050	0
49	20241018	195300	1329680	9050	9050	9050	9050	0
50	20241018	195200	1329680	9050	9050	9050	9050	0
51	20241018	195100	1329680	9050	9050	9050	9050	0
52	20241018	195000	1329680	9050	9050	9050	9050	0
53	20241018	194900	1329680	9050	9050	9050	9050	0
54	20241018	194800	1329680	9050	9050	9050	9050	0
55	20241018	194700	1329680	9050	9050	9050	9050	0
56	20241018	194600	1329680	9050	9050	9050	9050	0
57	20241018	194500	1329680	9050	9050	9050	9050	0
58	20241018	194400	1329680	9050	9050	9050	9050	0
59	20241018	194300	1329680	9050	9050	9050	9050	0
60	20241018	194200	1329680	9050	9050	9050	9050	0
61	20241018	194100	1329680	9050	9050	9050	9050	0
62	20241018	194000	1329680	9050	9050	9050	9050	1
63	20241018	193900	1329680	9050	9050	9050	9050	0
64	20241018	193800	1329680	9050	9050	9050	9050	0
65	20241018	193700	1329680	9050	9050	9050	9050	0
66	20241018	193600	1329680	9050	9050	9050	9050	0
67	20241018	193500	1329680	9050	9050	9050	9050	0
68	20241018	193400	1329680	9050	9050	9050	9050	0
69	20241018	193300	1329680	9050	9050	9050	9050	0
70	20241018	193200	1329680	9050	9050	9050	9050	0
71	20241018	193100	1329680	9050	9050	9050	9050	0
72	20241018	193000	1329680	9050	9050	9050	9050	0
73	20241018	192900	1329680	9050	9050	9050	9050	0
74	20241018	192800	1329680	9050	9050	9050	9050	0
75	20241018	192700	1329680	9050	9050	9050	9050	0
76	20241018	192600	1329680	9050	9050	9050	9050	0
77	20241018	192500	1329680	9050	9050	9050	9050	0
78	20241018	192400	1329680	9050	9050	9050	9050	0
79	20241018	192300	1329680	9050	9050	9050	9050	0
80	20241018	192200	1329680	9050	9050	9050	9050	0
81	20241018	192100	1329680	9050	9050	9050	9050	0
82	20241018	192000	1329680	9050	9050	9050	9050	0
83	20241018	191900	1329680	9050	9050	9050	9050	0
84	20241018	191800	1329680	9050	9050	9050	9050	0
85	20241018	191700	1329680	9050	9050	9050	9050	0
86	20241018	191600	1329680	9050	9050	9050	9050	0
87	20241018	191500	1329680	9050	9050	9050	9050	0
88	20241018	191400	1329680	9050	9050	9050	9050	0
89	20241018	191300	1329680	9050	9050	9050	9050	0
90	20241018	191200	1329680	9050	9050	9050	9050	0
91	20241018	191100	1329680	9050	9050	9050	9050	0
92	20241018	191000	1329680	9050	9050	9050	9050	1
93	20241018	190900	1329680	9050	9050	9050	9050	0
94	20241018	190800	1329680	9050	9050	9050	9050	0
95	20241018	190700	1329680	9050	9050	9050	9050	0
96	20241018	190600	1329680	9050	9050	9050	9050	0
97	20241018	190500	1329680	9050	9050	9050	9050	0
98	20241018	190400	1329680	9050	9050	9050	9050	0
99	20241018	190300	1329680	9050	9050	9050	9050	0
100	20241018	190200	1329680	9050	9050	9050	9050	0
101	20241018	190100	1329680	9050	9050	9050	9050	0
102	20241018	190000	1329680	9050	9050	9050	9050	0
103	20241018	185900	1329680	9050	9050	9050	9050	0
104	20241018	185800	1329680	9050	9050	9050	9050	0
105	20241018	185700	1329680	9050	9050	9050	9050	0
106	20241018	185600	1329680	9050	9050	9050	9050	0
107	20241018	185500	1329680	9050	9050	9050	9050	0
108	20241018	185400	1329680	9050	9050	9050	9050	0
109	20241018	185300	1329680	9050	9050	9050	9050	0
110	20241018	185200	1329680	9050	9050	9050	9050	0
111	20241018	185100	1329680	9050	9050	9050	9050	0
112	20241018	185000	1329680	9050	9050	9050	9050	0
113	20241018	184900	1329680	9050	9050	9050	9050	0
114	20241018	184800	1329680	9050	9050	9050	9050	0
115	20241018	184700	1329680	9050	9050	9050	9050	0
116	20241018	184600	1329680	9050	9050	9050	9050	0
117	20241018	184500	1329680	9050	9050	9050	9050	0
118	20241018	184400	1329680	9050	9050	9050	9050	0
119	20241018	184300	1329680	9050	9050	9050	9050	0
120	20241018	184200	1329680	9050	9050	9050	9050	0
121	20241018	184100	1329680	9050	9050	9050	9050	0
122	20241018	184000	1329680	9050	9050	9050	9050	1
123	20241018	183900	1329680	9050	9050	9050	9050	0
124	20241018	183800	1329680	9050	9050	9050	9050	0
125	20241018	183700	1329680	9050	9050	9050	9050	0
126	20241018	183600	1329680	9050	9050	9050	9050	0
127	20241018	183500	1329680	9050	9050	9050	9050	0
128	20241018	183400	1329680	9050	9050	9050	9050	0
129	20241018	183300	1329680	9050	9050	9050	9050	0
130	20241018	183200	1329680	9050	9050	9050	9050	0
131	20241018	183100	1329680	9050	9050	9050	9050	0
132	20241018	183000	1329680	9050	9050	9050	9050	0
133	20241018	182900	1329680	9050	9050	9050	9050	0
134	20241018	182800	1329680	9050	9050	9050	9050	0
135	20241018	182700	1329680	9050	9050	9050	9050	0
136	20241018	182600	1329680	9050	9050	9050	9050	0
137	20241018	182500	1329680	9050	9050	9050	9050	0
138	20241018	182400	1329680	9050	9050	9050	9050	0
139	20241018	182300	1329680	9050	9050	9050	9050	0
140	20241018	182200	1329680	9050	9050	9050	9050	0
141	20241018	182100	1329680	9050	9050	9050	9050	0
142	20241018	182000	1329680	9050	9050	9050	9050	0
143	20241018	181900	1329680	9050	9050	9050	9050	0
144	20241018	181800	1329680	9050	9050	9050	9050	0
145	20241018	181700	1329680	9050	9050	9050	9050	0
146	20241018	181600	1329680	9050	9050	9050	9050	0
147	20241018	181500	1329680	9050	9050	9050	9050	0
148	20241018	181400	1329680	9050	9050	9050	9050	0
149	20241018	181300	1329680	9050	9050	9050	9050	0
150	20241018	181200	1329680	9050	9050	9050	9050	0
151	20241018	181100	1329680	9050	9050	9050	9050	0
152	20241018	181000	1329680	9050	9050	9050	9050	1
153	20241018	180900	1329680	9050	9050	9050	9050	0
154	20241018	180800	1329680	9050	9050	9050	9050	0
155	20241018	180700	1329680	9050	9050	9050	9050	0
156	20241018	180600	1329680	9050	9050	9050	9050	0
157	20241018	180500	1329680	9050	9050	9050	9050	0
158	20241018	180400	1329680	9050	9050	9050	9050	0
159	20241018	180300	1329680	9050	9050	9050	9050	0
160	20241018	180200	1329680	9050	9050	9050	9050	0
161	20241018	180100	1329680	9050	9050	9050	9050	0
162	20241018	180000	1329680	9050	9050	9050	9050	0
163	20241018	175900	1329680	9050	9050	9050	9050	0
164	20241018	175800	1329680	9050	9050	9050	9050	0
165	20241018	175700	1329680	9050	9050	9050	9050	0
166	20241018	175600	1329680	9050	9050	9050	9050	0
167	20241018	175500	1329680	9050	9050	9050	9050	0
168	20241018	175400	1329680	9050	9050	9050	9050	0
169	20241018	175300	1329680	9050	9050	9050	9050	0
170	20241018	175200	1329680	9050	9050	9050	9050	0
171	20241018	175100	1329680	9050	9050	9050	9050	0
172	20241018	175000	1329680	9050	9050	9050	9050	0
173	20241018	174900	1329680	9050	9050	9050	9050	0
174	20241018	174800	1329680	9050	9050	9050	9050	0
175	20241018	174700	1329680	9050	9050	9050	9050	0
176	20241018	174600	1329680	9050	9050	9050	9050	0
177	20241018	174500	1329680	9050	9050	9050	9050	0
178	20241018	174400	1329680	9050	9050	9050	9050	0
179	20241018	174300	1329680	9050	9050	9050	9050	0
180	20241018	174200	1329680	9050	9050	9050	9050	0
181	20241018	174100	1329680	9050	9050	9050	9050	0
182	20241018	174000	1329680	9050	9050	9050	9050	1
183	20241018	173900	1329680	9050	9050	9050	9050	0
184	20241018	173800	1329680	9050	9050	9050	9050	0
185	20241018	173700	1329680	9050	9050	9050	9050	0
186	20241018	173600	1329680	9050	9050	9050	9050	0
187	20241018	173500	1329680	9050	9050	9050	9050	0
188	20241018	173400	1329680	9050	9050	9050	9050	0
189	20241018	173300	1329680	9050	9050	9050	9050	0
190	20241018	173200	1329680	9050	9050	9050	9050	0
191	20241018	173100	1329680	9050	9050	9050	9050	0
192	20241018	173000	1329680	9050	9050	9050	9050	0
193	20241018	172900	1329680	9050	9050	9050	9050	0
194	20241018	172800	1329680	9050	9050	9050	9050	0
195	20241018	172700	1329680	9050	9050	9050	9050	0
196	20241018	172600	1329680	9050	9050	9050	9050	0
197	20241018	172500	1329680	9050	9050	9050	9050	0
198	20241018	172400	1329680	9050	9050	9050	9050	0
199	20241018	172300	1329680	9050	9050	9050	9050	0
200	20241018	172200	1329680	9050	9050	9050	9050	0
201	20241018	172100	1329680	9050	9050	9050	9050	0
202	20241018	172000	1329680	9050	9050	9050	9050	0
203	20241018	171900	1329680	9050	9050	9050	9050	0
204	20241018	171800	1329680	9050	9050	9050	9050	0
205	20241018	171700	1329680	9050	9050	9050	9050	0
206	20241018	171600	1329680	9050	9050	9050	9050	0
207	20241018	171500	1329680	9050	9050	9050	9050	0
208	20241018	171400	1329680	9050	9050	9050	9050	0
209	20241018	171300	1329680	9050	9050	9050	9050	0
210	20241018	171200	1329680	9050	9050	9050	9050	0
211	20241018	171100	1329680	9050	9050	9050	9050	0
212	20241018	171000	1329680	9050	9050	9050	9050	1
213	20241018	170900	1329680	9050	9050	9050	9050	0
214	20241018	170800	1329680	9050	9050	9050	9050	0
215	20241018	170700	1329680	9050	9050	9050	9050	0
216	20241018	170600	1329680	9050	9050	9050	9050	0
217	20241018	170500	1329680	9050	9050	9050	9050	0
218	20241018	170400	1329680	9050	9050	9050	9050	0
219	20241018	170300	1329680	9050	9050	9050	9050	0
220	20241018	170200	1329680	9050	9050	9050	9050	0
221	20241018	170100	1329680	9050	9050	9050	9050	0
222	20241018	170000	1329680	9050	9050	9050	9050	0
223	20241018	165900	1329680	9050	9050	9050	9050	0
224	20241018	165800	1329680	9050	9050	9050	9050	0
225	20241018	165700	1329680	9050	9050	9050	9050	0
226	20241018	165600	1329680	9050	9050	9050	9050	0
227	20241018	165500	1329680	9050	9050	9050	9050	0
228	20241018	165400	1329680	9050	9050	9050	9050	0
229	20241018	165300	1329680	9050	9050	9050	9050	0
230	20241018	165200	1329680	9050	9050	9050	9050	0
231	20241018	165100	1329680	9050	9050	9050	9050	0
232	20241018	165000	1329680	9050	9050	9050	9050	0
233	20241018	164900	1329680	9050	9050	9050	9050	0
234	20241018	164800	1329680	9050	9050	9050	9050	0
235	20241018	164700	1329680	9050	9050	9050	9050	0
236	20241018	164600	1329680	9050	9050	9050	9050	0
237	20241018	164500	1329680	9050	9050	9050	9050	0
238	20241018	164400	1329680	9050	9050	9050	9050	0
239	20241018	164300	1329680	9050	9050	9050	9050	0
240	20241018	164200	1329680	9050	9050	9050	9050	0
241	20241018	164100	1329680	9050	9050	9050	9050	0
242	20241018	164000	1329680	9050	9050	9050	9050	1
243	20241018	163900	1329680	9050	9050	9050	9050	0
244	20241018	163800	1329680	9050	9050	9050	9050	0
245	20241018	163700	1329680	9050	9050	9050	9050	0
246	20241018	163600	1329680	9050	9050	9050	9050	0
247	20241018	163500	1329680	9050	9050	9050	9050	0
248	20241018	163400	1329680	9050	9050	9050	9050	0
249	20241018	163300	1329680	9050	9050	9050	9050	0
250	20241018	163200	1329680	9050	9050	9050	9050	0
251	20241018	163100	1329680	9050	9050	9050	9050	0
252	20241018	163000	1329680	9050	9050	9050	9050	0
253	20241018	162900	1329680	9050	9050	9050	9050	0
254	20241018	162800	1329680	9050	9050	9050	9050	0
255	20241018	162700	1329680	9050	9050	9050	9050	0
256	20241018	162600	1329680	9050	9050	9050	9050	0
257	20241018	162500	1329680	9050	9050	9050	9050	0
258	20241018	162400	1329680	9050	9050	9050	9050	0
259	20241018	162300	1329680	9050	9050	9050	9050	0
260	20241018	162200	1329680	9050	9050	9050	9050	0
261	20241018	162100	1329680	9050	9050	9050	9050	0
262	20241018	162000	1329680	9050	9050	9050	9050	0
263	20241018	161900	1329680	9050	9050	9050	9050	0
264	20241018	161800	1329680	9050	9050	9050	9050	0
265	20241018	161700	1329680	9050	9050	9050	9050	0
266	20241018	161600	1329680	9050	9050	9050	9050	0
267	20241018	161500	1329680	9050	9050	9050	9050	0
268	20241018	161400	1329680	9050	9050	9050	9050	0
269	20241018	161300	1329680	9050	9050	9050	9050	0
270	20241018	161200	1329680	9050	9050	9050	9050	0
271	20241018	161100	1329680	9050	9050	9050	9050	0
272	20241018	161000	1329680	9050	9050	9050	9050	1
273	20241018	160900	1329680	9050	9050	9050	9050	0
274	20241018	160800	1329680	9050	9050	9050	9050	0
275	20241018	160700	1329680	9050	9050	9050	9050	0
276	20241018	160600	1329680	9050	9050	9050	9050	0
277	20241018	160500	1329680	9050	9050	9050	9050	0
278	20241018	160400	1329680	9050	9050	9050	9050	0
279	20241018	160300	1329680	9050	9050	9050	9050	0
280	20241018	160200	1329680	9050	9050	9050	9050	0
281	20241018	160100	1329680	9050	9050	9050	9050	0
282	20241018	160000	1329680	9050	9050	9050	9050	0
283	20241018	155900	1329680	9050	9050	9050	9050	0
284	20241018	155800	1329680	9050	9050	9050	9050	0
285	20241018	155700	1329680	9050	9050	9050	9050	0
286	20241018	155600	1329680	9050	9050	9050	9050	0
287	20241018	155500	1329680	9050	9050	9050	9050	0
288	20241018	155400	1329680	9050	9050	9050	9050	0
289	20241018	155300	1329680	9050	9050	9050	9050	0
290	20241018	155200	1329680	9050	9050	9050	9050	0
291	20241018	155100	1329680	9050	9050	9050	9050	0
292	20241018	155000	1329680	9050	9050	9050	9050	0
293	20241018	154900	1329680	9050	9050	9050	9050	0
294	20241018	154800	1329680	9050	9050	9050	9050	0
295	20241018	154700	1329680	9050	9050	9050	9050	0
296	20241018	154600	1329680	9050	9050	9050	9050	0
297	20241018	154500	1329680	9050	9050	9050	9050	0
298	20241018	154400	1329680	9050	9050	9050	9050	0
299	20241018	154300	1329680	9050	9050	9050	9050	0
300	20241018	154200	1329680	9050	9050	9050	9050	0
301	20241018	154100	1329680	9050	9050	9050	9050	0
302	20241018	154000	1329680	9050	9050	9050	9050	1
303	20241018	153900	1329680	9050	9050	9050	9050	0
304	20241018	153800	1329680	9050	9050	9050	9050	0
305	20241018	153700	1329680	9050	9050	9050	9050	0
306	20241018	153600	1329680	9050	9050	9050	9050	0
307	20241018	153500	1329680	9050	9050	9050	9050	0
308	20241018	153400	1329680	9050	9050	9050	9050	0
309	20241018	153300	1329680	9050	9050	9050	9050	0
310	20241018	153200	1329680	9050	9050	9050	9050	0
311	20241018	153100	1329680	9050	9050	9050	9050	0
312	20241018	153000	1329680	9050	9050	9050	9050	0
313	20241018	152900	1329680	9050	9050	9050	9050	0
314	20241018	152800	1329680	9050	9050	9050	9050	0
315	20241018	152700	1329680	9050	9050	9050	9050	0
316	20241018	152600	1329680	9050	9050	9050	9050	0
317	20241018	152500	1329680	9050	9050	9050	9050	0
318	20241018	152400	1329680	9050	9050	9050	9050	0
319	20241018	152300	1329680	9050	9050	9050	9050	0
320	20241018	152200	1329680	9050	9050	9050	9050	0
321	20241018	152100	1329680	9050	9050	9050	9050	0
322	20241018	152000	1329680	9050	9050	9050	9050	0
323	20241018	151900	1329680	9050	9050	9050	9050	0
324	20241018	151800	1329680	9050	9050	9050	9050	0
325	20241018	151700	1329680	9050	9050	9050	9050	0
326	20241018	151600	1329680	9050	9050	9050	9050	0
327	20241018	151500	1329680	9050	9050	9050	9050	0
328	20241018	151400	1329680	9050	9050	9050	9050	0
329	20241018	151300	1329680	9050	9050	9050	9050	0
330	20241018	151200	1329680	9050	9050	9050	9050	0
331	20241018	151100	1329680	9050	9050	9050	9050	0
332	20241018	151000	1329680	9050	9050	9050	9050	0
333	20241018	150900	1329680	9050	9050	9050	9050	0
334	20241018	150800	1329680	9050	9050	9050	9050	0
335	20241018	150700	1329680	9050	9050	9050	9050	0
336	20241018	150600	1329680	9050	9050	9050	9050	0
337	20241018	150500	1329680	9050	9050	9050	9050	0
338	20241018	150400	1329680	9050	9050	9050	9050	0
339	20241018	150300	1329680	9050	9050	9050	9050	0
340	20241018	150200	1329680	9050	9050	9050	9050	0
341	20241018	150100	1329680	9050	9050	9050	9050	0
342	20241018	150000	1329680	9050	9050	9050	9050	0
343	20241018	145900	1329680	9050	9050	9050	9050	0
344	20241018	145800	1329680	9050	9050	9050	9050	0
345	20241018	145700	1329680	9050	9050	9050	9050	0
346	20241018	145600	1329680	9050	9050	9050	9050	0
347	20241018	145500	1329680	9050	9050	9050	9050	0
348	20241018	145400	1329680	9050	9050	9050	9050	0
349	20241018	145300	1329680	9050	9050	9050	9050	0
350	20241018	145200	1329680	9050	9050	9050	9050	0
351	20241018	145100	1329680	9050	9050	9050	9050	0
352	20241018	145000	1329680	9050	9050	9050	9050	0
353	20241018	144900	1329680	9050	9050	9050	9050	0
354	20241018	144800	1329680	9050	9050	9050	9050	0
355	20241018	144700	1329680	9050	9050	9050	9050	0
356	20241018	144600	1329680	9050	9050	9050	9050	0
357	20241018	144500	1329680	9050	9050	9050	9050	0
358	20241018	144400	1329680	9050	9050	9050	9050	0
359	20241018	144300	1329680	9050	9050	9050	9050	0
360	20241018	144200	1329680	9050	9050	9050	9050	0
361	20241018	144100	1329680	9050	9050	9050	9050	0
362	20241018	144000	1329680	9050	9050	9050	9050	0
363	20241018	143900	1329680	9050	9050	9050	9050	0
364	20241018	143800	1329680	9050	9050	9050	9050	0
365	20241018	143700	1329680	9050	9050	9050	9050	0
366	20241018	143600	1329680	9050	9050	9050	9050	0
367	20241018	143500	1329680	9050	9050	9050	9050	0
368	20241018	143400	1329680	9050	9050	9050	9050	0
369	20241018	143300	1329680	9050	9050	9050	9050	0
370	20241018	143200	1329680	9050	9050	9050	9050	0
371	20241018	143100	1329680	9050	9050	9050	9050	0
372	20241018	143000	1329680	9050	9050	9050	9050	0
373	20241018	142900	1329680	9050	9050	9050	9050	0
374	20241018	142800	1329680	9050	9050	9050	9050	0
375	20241018	142700	1329680	9050	9050	9050	9050	0
376	20241018	142600	1329680	9050	9050	9050	9050	0
377	20241018	142500	1329680	9050	9050	9050	9050	0
378	20241018	142400	1329680	9050	9050	9050	9050	0
379	20241018	142300	1329680	9050	9050	9050	9050	0
380	20241018	142200	1329680	9050	9050	9050	9050	0
381	20241018	142100	1329680	9050	9050	9050	9050	0
382	20241018	142000	1329680	9050	9050	9050	9050	0
383	20241018	141900	1329680	9050	9050	9050	9050	0
384	20241018	141800	1329680	9050	9050	9050	9050	0
385	20241018	141700	1329680	9050	9050	9050	9050	0
386	20241018	141600	1329680	9050	9050	9050	9050	0
387	20241018	141500	1329680	9050	9050	9050	9050	0
388	20241018	141400	1329680	9050	9050	9050	9050	0
389	20241018	141300	1329680	9050	9050	9050	9050	0
390	20241018	141200	1329680	9050	9050	9050	9050	0
391	20241018	141100	1329680	9050	9050	9050	9050	0
392	20241018	141000	1329680	9050	9050	9050	9050	0
393	20241018	140900	1329680	9050	9050	9050	9050	0
394	20241018	140800	1329680	9050	9050	9050	9050	0
395	20241018	140700	1329680	9050	9050	9050	9050	0
396	20241018	140600	1329680	9050	9050	9050	9050	0
397	20241018	140500	1329680	9050	9050	9050	9050	0
398	20241018	140400	1329680	9050	9050	9050	9050	0
399	20241018	140300	1329680	9050	9050	9050	9050	0
400	20241018	140200	1329680	9050	9050	9050	9050	0
401	20241018	140100	1329680	9050	9050	9050	9050	0
402	20241018	140000	1329680	9050	9050	9050	9050	0
403	20241018	135900	1329680	9050	9050	9050	9050	0
404	20241018	135800	1329680	9050	9050	9050	9050	0
405	20241018	135700	1329680	9050	9050	9050	9050	0
406	20241018	135600	1329680	9050	9050	9050	9050	0
407	20241018	135500	1329680	9050	9050	9050	9050	0
408	20241018	135400	1329680	9050	9050	9050	9050	0
409	20241018	135300	1329680	9050	9050	9050	9050	0
410	20241018	135200	1329680	9050	9050	9050	9050	0
411	20241018	135100	1329680	9050	9050	9050	9050	0
412	20241018	135000	1329680	9050	9050	9050	9050	0
413	20241018	134900	1329680	9050	9050	9050	9050	0
414	20241018	134800	1329680	9050	9050	9050	9050	0
415	20241018	134700	1329680	9050	9050	9050	9050	0
416	20241018	134600	1329680	9050	9050	9050	9050	0
417	20241018	134500	1329680	9050	9050	9050	9050	0
418	20241018	134400	1329680	9050	9050	9050	9050	0
419	20241018	134300	1329680	9050	9050	9050	9050	0
420	20241018	134200	1329680	9050	9050	9050	9050	0
421	20241018	134100	1329680	9050	9050	9050	9050	0
422	20241018	134000	1329680	9050	9050	9050	9050	0
423	20241018	133900	1329680	9050	9050	9050	9050	0
424	20241018	133800	1329680	9050	9050	9050	9050	0
425	20241018	133700	1329680	9050	9050	9050	9050	0
426	20241018	133600	1329680	9050	9050	9050	9050	0
427	20241018	133500	1329680	9050	9050	9050	9050	0
428	20241018	133400	1329680	9050	9050	9050	9050	0
429	20241018	133300	1329680	9050	9050	9050	9050	0
430	20241018	133200	1329680	9050	9050	9050	9050	0
431	20241018	133100	1329680	9050	9050	9050	9050	0
432	20241018	133000	1329680	9050	9050	9050	9050	0
433	20241018	132900	1329680	9050	9050	9050	9050	0
434	20241018	132800	1329680	9050	9050	9050	9050	0
435	20241018	132700	1329680	9050	9050	9050	9050	0
436	20241018	132600	1329680	9050	9050	9050	9050	0
437	20241018	132500	1329680	9050	9050	9050	9050	0
438	20241018	132400	1329680	9050	9050	9050	9050	0
439	20241018	132300	1329680	9050	9050	9050	9050	0
440	20241018	132200	1329680	9050	9050	9050	9050	0
441	20241018	132100	1329680	9050	9050	9050	9050	0
442	20241018	132000	1329680	9050	9050	9050	9050	0
443	20241018	131900	1329680	9050	9050	9050	9050	0
444	20241018	131800	1329680	9050	9050	9050	9050	0
445	20241018	131700	1329680	9050	9050	9050	9050	0
446	20241018	131600	1329680	9050	9050	9050	9050	0
447	20241018	131500	1329680	9050	9050	9050	9050	0
448	20241018	131400	1329680	9050	9050	9050	9050	0
449	20241018	131300	1329680	9050	9050	9050	9050	0
450	20241018	131200	1329680	9050	9050	9050	9050	0
451	20241018	131100	1329680	9050	9050	9050	9050	0
452	20241018	131000	1329680	9050	9050	9050	9050	1
453	20241018	130900	1320630	9060	9060	9060	9060	0
454	20241018	130800	1320630	9060	9060	9060	9060	0
455	20241018	130700	1320630	9060	9060	9060	9060	0
456	20241018	130600	1320630	9060	9060	9060	9060	0
457	20241018	130500	1320630	9060	9060	9060	9060	0
458	20241018	130400	1320630	9060	9060	9060	9060	0
459	20241018	130300	1320630	9060	9060	9060	9060	0
460	20241018	130200	1320630	9060	9060	9060	9060	0
461	20241018	130100	1320630	9060	9060	9060	9060	0
462	20241018	130000	1320630	9060	9060	9060	9060	0
463	20241018	125900	1320630	9060	9060	9060	9060	0
464	20241018	125800	1320630	9060	9060	9060	9060	0
465	20241018	125700	1320630	9060	9060	9060	9060	0
466	20241018	125600	1320630	9060	9060	9060	9060	0
467	20241018	125500	1320630	9060	9060	9060	9060	0
468	20241018	125400	1320630	9060	9060	9060	9060	0
469	20241018	125300	1320630	9060	9060	9060	9060	0
470	20241018	125200	1320630	9060	9060	9060	9060	0
471	20241018	125100	1320630	9060	9060	9060	9060	0
472	20241018	125000	1320630	9060	9060	9060	9060	0
473	20241018	124900	1320630	9060	9060	9060	9060	0
474	20241018	124800	1320630	9060	9060	9060	9060	0
475	20241018	124700	1320630	9060	9060	9060	9060	0
476	20241018	124600	1320630	9060	9060	9060	9060	0
477	20241018	124500	1320630	9060	9060	9060	9060	0
478	20241018	124400	1320630	9060	9060	9060	9060	0
479	20241018	124300	1320630	9060	9060	9060	9060	1
480	20241018	124200	1311570	8900	8900	8900	8900	0
481	20241018	124100	1311570	8900	8900	8900	8900	0
482	20241018	124000	1311570	8900	8900	8900	8900	0
483	20241018	123900	1311570	8900	8900	8900	8900	0
484	20241018	123800	1311570	8900	8900	8900	8900	0
485	20241018	123700	1311570	8900	8900	8900	8900	0
486	20241018	123600	1311570	8900	8900	8900	8900	0
487	20241018	123500	1311570	8900	8900	8900	8900	0
488	20241018	123400	1311570	8900	8900	8900	8900	0
489	20241018	123300	1311570	8900	8900	8900	8900	0
490	20241018	123200	1311570	8900	8900	8900	8900	0
491	20241018	123100	1311570	8900	8900	8900	8900	0
492	20241018	123000	1311570	8900	8900	8900	8900	0
493	20241018	122900	1311570	8900	8900	8900	8900	0
494	20241018	122800	1311570	8900	8900	8900	8900	0
495	20241018	122700	1311570	8900	8900	8900	8900	0
496	20241018	122600	1311570	8900	8900	8900	8900	0
497	20241018	122500	1311570	8900	8900	8900	8900	0
498	20241018	122400	1311570	8900	8900	8900	8900	0
499	20241018	122300	1311570	8900	8900	8900	8900	1
500	20241018	122200	1302670	8900	8910	8910	8900	130
501	20241018	122100	144660	8910	8910	8910	8910	0
502	20241018	122000	144660	8910	8910	8910	8910	0
503	20241018	121900	144660	8910	8910	8910	8910	0
504	20241018	121800	144660	8910	8910	8910	8910	0
505	20241018	121700	144660	8910	8910	8910	8910	0
506	20241018	121600	144660	8910	8910	8910	8910	0
507	20241018	121500	144660	8910	8910	8910	8910	0
508	20241018	121400	144660	8910	8910	8910	8910	0
509	20241018	121300	144660	8910	8910	8910	8910	0
510	20241018	121200	144660	8910	8910	8910	8910	0
511	20241018	121100	144660	8910	8910	8910	8910	0
512	20241018	121000	144660	8910	8910	8910	8910	0
513	20241018	120900	144660	8910	8910	8910	8910	0
514	20241018	120800	144660	8910	8910	8910	8910	0
515	20241018	120700	144660	8910	8910	8910	8910	0
516	20241018	120600	144660	8910	8910	8910	8910	0
517	20241018	120500	144660	8910	8910	8910	8910	0
518	20241018	120400	144660	8910	8910	8910	8910	0
519	20241018	120300	144660	8910	8910	8910	8910	0
520	20241018	120200	144660	8910	8910	8910	8910	0
521	20241018	120100	144660	8910	8910	8910	8910	0
522	20241018	120000	144660	8910	8910	8910	8910	0
523	20241018	115900	144660	8910	8910	8910	8910	0
524	20241018	115800	144660	8910	8910	8910	8910	0
525	20241018	115700	144660	8910	8910	8910	8910	2
526	20241018	115600	126840	9060	9060	9060	9060	0
527	20241018	115500	126840	9060	9060	9060	9060	0
528	20241018	115400	126840	9060	9060	9060	9060	0
529	20241018	115300	126840	9060	9060	9060	9060	0
530	20241018	115200	126840	9060	9060	9060	9060	0
531	20241018	115100	126840	9060	9060	9060	9060	0
532	20241018	115000	126840	9060	9060	9060	9060	0
533	20241018	114900	126840	9060	9060	9060	9060	0
534	20241018	114800	126840	9060	9060	9060	9060	0
535	20241018	114700	126840	9060	9060	9060	9060	0
536	20241018	114600	126840	9060	9060	9060	9060	0
537	20241018	114500	126840	9060	9060	9060	9060	0
538	20241018	114400	126840	9060	9060	9060	9060	0
539	20241018	114300	126840	9060	9060	9060	9060	0
540	20241018	114200	126840	9060	9060	9060	9060	0
541	20241018	114100	126840	9060	9060	9060	9060	0
542	20241018	114000	126840	9060	9060	9060	9060	0
543	20241018	113900	126840	9060	9060	9060	9060	0
544	20241018	113800	126840	9060	9060	9060	9060	0
545	20241018	113700	126840	9060	9060	9060	9060	0
546	20241018	113600	126840	9060	9060	9060	9060	0
547	20241018	113500	126840	9060	9060	9060	9060	0
548	20241018	113400	126840	9060	9060	9060	9060	0
549	20241018	113300	126840	9060	9060	9060	9060	0
550	20241018	113200	126840	9060	9060	9060	9060	0
551	20241018	113100	126840	9060	9060	9060	9060	0
552	20241018	113000	126840	9060	9060	9060	9060	0
553	20241018	112900	126840	9060	9060	9060	9060	0
554	20241018	112800	126840	9060	9060	9060	9060	0
555	20241018	112700	126840	9060	9060	9060	9060	0
556	20241018	112600	126840	9060	9060	9060	9060	0
557	20241018	112500	126840	9060	9060	9060	9060	0
558	20241018	112400	126840	9060	9060	9060	9060	0
559	20241018	112300	126840	9060	9060	9060	9060	0
560	20241018	112200	126840	9060	9060	9060	9060	0
561	20241018	112100	126840	9060	9060	9060	9060	0
562	20241018	112000	126840	9060	9060	9060	9060	0
563	20241018	111900	126840	9060	9060	9060	9060	0
564	20241018	111800	126840	9060	9060	9060	9060	0
565	20241018	111700	126840	9060	9060	9060	9060	0
566	20241018	111600	126840	9060	9060	9060	9060	0
567	20241018	111500	126840	9060	9060	9060	9060	0
568	20241018	111400	126840	9060	9060	9060	9060	0
569	20241018	111300	126840	9060	9060	9060	9060	0
570	20241018	111200	126840	9060	9060	9060	9060	0
571	20241018	111100	126840	9060	9060	9060	9060	0
572	20241018	111000	126840	9060	9060	9060	9060	0
573	20241018	110900	126840	9060	9060	9060	9060	0
574	20241018	110800	126840	9060	9060	9060	9060	0
575	20241018	110700	126840	9060	9060	9060	9060	0
576	20241018	110600	126840	9060	9060	9060	9060	0
577	20241018	110500	126840	9060	9060	9060	9060	0
578	20241018	110400	126840	9060	9060	9060	9060	0
579	20241018	110300	126840	9060	9060	9060	9060	0
580	20241018	110200	126840	9060	9060	9060	9060	0
581	20241018	110100	126840	9060	9060	9060	9060	0
582	20241018	110000	126840	9060	9060	9060	9060	0
583	20241018	105900	126840	9060	9060	9060	9060	0
584	20241018	105800	126840	9060	9060	9060	9060	0
585	20241018	105700	126840	9060	9060	9060	9060	0
586	20241018	105600	126840	9060	9060	9060	9060	0
587	20241018	105500	126840	9060	9060	9060	9060	0
588	20241018	105400	126840	9060	9060	9060	9060	0
589	20241018	105300	126840	9060	9060	9060	9060	0
590	20241018	105200	126840	9060	9060	9060	9060	0
591	20241018	105100	126840	9060	9060	9060	9060	0
592	20241018	105000	126840	9060	9060	9060	9060	0
593	20241018	104900	126840	9060	9060	9060	9060	0
594	20241018	104800	126840	9060	9060	9060	9060	0
595	20241018	104700	126840	9060	9060	9060	9060	0
596	20241018	104600	126840	9060	9060	9060	9060	0
597	20241018	104500	126840	9060	9060	9060	9060	0
598	20241018	104400	126840	9060	9060	9060	9060	0
599	20241018	104300	126840	9060	9060	9060	9060	0
600	20241018	104200	126840	9060	9060	9060	9060	0
601	20241018	104100	126840	9060	9060	9060	9060	0
602	20241018	104000	126840	9060	9060	9060	9060	0
603	20241018	103900	126840	9060	9060	9060	9060	0
604	20241018	103800	126840	9060	9060	9060	9060	0
605	20241018	103700	126840	9060	9060	9060	9060	0
606	20241018	103600	126840	9060	9060	9060	9060	0
607	20241018	103500	126840	9060	9060	9060	9060	0
608	20241018	103400	126840	9060	9060	9060	9060	0
609	20241018	103300	126840	9060	9060	9060	9060	0
610	20241018	103200	126840	9060	9060	9060	9060	0
611	20241018	103100	126840	9060	9060	9060	9060	0
612	20241018	103000	126840	9060	9060	9060	9060	0
613	20241018	102900	126840	9060	9060	9060	9060	0
614	20241018	102800	126840	9060	9060	9060	9060	0
615	20241018	102700	126840	9060	9060	9060	9060	0
616	20241018	102600	126840	9060	9060	9060	9060	0
617	20241018	102500	126840	9060	9060	9060	9060	0
618	20241018	102400	126840	9060	9060	9060	9060	0
619	20241018	102300	126840	9060	9060	9060	9060	0
620	20241018	102200	126840	9060	9060	9060	9060	0
621	20241018	102100	126840	9060	9060	9060	9060	0
622	20241018	102000	126840	9060	9060	9060	9060	0
623	20241018	101900	126840	9060	9060	9060	9060	0
624	20241018	101800	126840	9060	9060	9060	9060	0
625	20241018	101700	126840	9060	9060	9060	9060	0
626	20241018	101600	126840	9060	9060	9060	9060	0
627	20241018	101500	126840	9060	9060	9060	9060	0
628	20241018	101400	126840	9060	9060	9060	9060	0
629	20241018	101300	126840	9060	9060	9060	9060	0
630	20241018	101200	126840	9060	9060	9060	9060	0
631	20241018	101100	126840	9060	9060	9060	9060	0
632	20241018	101000	126840	9060	9060	9060	9060	0
633	20241018	100900	126840	9060	9060	9060	9060	0
634	20241018	100800	126840	9060	9060	9060	9060	0
635	20241018	100700	126840	9060	9060	9060	9060	0
636	20241018	100600	126840	9060	9060	9060	9060	0
637	20241018	100500	126840	9060	9060	9060	9060	0
638	20241018	100400	126840	9060	9060	9060	9060	0
639	20241018	100300	126840	9060	9060	9060	9060	0
640	20241018	100200	126840	9060	9060	9060	9060	0
641	20241018	100100	126840	9060	9060	9060	9060	0
642	20241018	100000	126840	9060	9060	9060	9060	0
643	20241018	095900	126840	9060	9060	9060	9060	0
644	20241018	095800	126840	9060	9060	9060	9060	0
645	20241018	095700	126840	9060	9060	9060	9060	0
646	20241018	095600	126840	9060	9060	9060	9060	0
647	20241018	095500	126840	9060	9060	9060	9060	0
648	20241018	095400	126840	9060	9060	9060	9060	0
649	20241018	095300	126840	9060	9060	9060	9060	0
650	20241018	095200	126840	9060	9060	9060	9060	0
651	20241018	095100	126840	9060	9060	9060	9060	0
652	20241018	095000	126840	9060	9060	9060	9060	0
653	20241018	094900	126840	9060	9060	9060	9060	0
654	20241018	094800	126840	9060	9060	9060	9060	0
655	20241018	094700	126840	9060	9060	9060	9060	0
656	20241018	094600	126840	9060	9060	9060	9060	0
657	20241018	094500	126840	9060	9060	9060	9060	0
658	20241018	094400	126840	9060	9060	9060	9060	0
659	20241018	094300	126840	9060	9060	9060	9060	0
660	20241018	094200	126840	9060	9060	9060	9060	0
661	20241018	094100	126840	9060	9060	9060	9060	0
662	20241018	094000	126840	9060	9060	9060	9060	0
663	20241018	093900	126840	9060	9060	9060	9060	0
664	20241018	093800	126840	9060	9060	9060	9060	0
665	20241018	093700	126840	9060	9060	9060	9060	0
666	20241018	093600	126840	9060	9060	9060	9060	0
667	20241018	093500	126840	9060	9060	9060	9060	0
668	20241018	093400	126840	9060	9060	9060	9060	0
669	20241018	093300	126840	9060	9060	9060	9060	0
670	20241018	093200	126840	9060	9060	9060	9060	0
671	20241018	093100	126840	9060	9060	9060	9060	0
672	20241018	093000	126840	9060	9060	9060	9060	0
673	20241018	092900	126840	9060	9060	9060	9060	0
674	20241018	092800	126840	9060	9060	9060	9060	0
675	20241018	092700	126840	9060	9060	9060	9060	0
676	20241018	092600	126840	9060	9060	9060	9060	0
677	20241018	092500	126840	9060	9060	9060	9060	0
678	20241018	092400	126840	9060	9060	9060	9060	0
679	20241018	092300	126840	9060	9060	9060	9060	0
680	20241018	092200	126840	9060	9060	9060	9060	0
681	20241018	092100	126840	9060	9060	9060	9060	0
682	20241018	092000	126840	9060	9060	9060	9060	0
683	20241018	091900	126840	9060	9060	9060	9060	0
684	20241018	091800	126840	9060	9060	9060	9060	7
685	20241018	091700	63420	9060	9060	9060	9060	7
686	20241018	091600	0	9120	9120	9120	9120	0
687	20241018	091500	0	9120	9120	9120	9120	0
688	20241018	091400	0	9120	9120	9120	9120	0
689	20241018	091300	0	9120	9120	9120	9120	0
690	20241018	091200	0	9120	9120	9120	9120	0
691	20241018	091100	0	9120	9120	9120	9120	0
692	20241018	091000	0	9120	9120	9120	9120	0
693	20241018	090900	0	9120	9120	9120	9120	0
694	20241018	090800	0	9120	9120	9120	9120	0
695	20241018	090700	0	9120	9120	9120	9120	0
696	20241018	090600	0	9120	9120	9120	9120	0
697	20241018	090500	0	9120	9120	9120	9120	0
698	20241018	090400	0	9120	9120	9120	9120	0
699	20241018	090300	0	9120	9120	9120	9120	0
700	20241018	090200	0	9120	9120	9120	9120	0
701	20241018	090100	0	9120	9120	9120	9120	0
702	20241018	090000	0	9120	9120	9120	9120	0