KissMeData/086220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195900	579512	1810	1810	1810	1810	10
3	20241014	195800	579512	1810	1810	1810	1810	0
4	20241014	195700	579512	1810	1810	1810	1810	0
5	20241014	195600	579512	1810	1810	1810	1810	0
6	20241014	195500	579512	1810	1810	1810	1810	0
7	20241014	195400	579512	1810	1810	1810	1810	0
8	20241014	195300	579512	1810	1810	1810	1810	0
9	20241014	195200	579512	1810	1810	1810	1810	0
10	20241014	195100	579512	1810	1810	1810	1810	0
11	20241014	195000	579512	1810	1810	1810	1810	0
12	20241014	194900	579512	1810	1810	1810	1810	0
13	20241014	194800	579512	1810	1810	1810	1810	0
14	20241014	194700	579512	1810	1810	1810	1810	0
15	20241014	194600	579512	1810	1810	1810	1810	0
16	20241014	194500	579512	1810	1810	1810	1810	0
17	20241014	194400	579512	1810	1810	1810	1810	0
18	20241014	194300	579512	1810	1810	1810	1810	0
19	20241014	194200	579512	1810	1810	1810	1810	0
20	20241014	194100	579512	1810	1810	1810	1810	0
21	20241014	194000	579512	1810	1810	1810	1810	0
22	20241014	193900	579512	1810	1810	1810	1810	0
23	20241014	193800	579512	1810	1810	1810	1810	0
24	20241014	193700	579512	1810	1810	1810	1810	0
25	20241014	193600	579512	1810	1810	1810	1810	0
26	20241014	193500	579512	1810	1810	1810	1810	0
27	20241014	193400	579512	1810	1810	1810	1810	0
28	20241014	193300	579512	1810	1810	1810	1810	0
29	20241014	193200	579512	1810	1810	1810	1810	0
30	20241014	193100	579512	1810	1810	1810	1810	0
31	20241014	193000	579512	1810	1810	1810	1810	0
32	20241014	192900	579512	1810	1810	1810	1810	10
33	20241014	192800	579512	1810	1810	1810	1810	0
34	20241014	192700	579512	1810	1810	1810	1810	0
35	20241014	192600	579512	1810	1810	1810	1810	0
36	20241014	192500	579512	1810	1810	1810	1810	0
37	20241014	192400	579512	1810	1810	1810	1810	0
38	20241014	192300	579512	1810	1810	1810	1810	0
39	20241014	192200	579512	1810	1810	1810	1810	0
40	20241014	192100	579512	1810	1810	1810	1810	0
41	20241014	192000	579512	1810	1810	1810	1810	0
42	20241014	191900	579512	1810	1810	1810	1810	0
43	20241014	191800	579512	1810	1810	1810	1810	0
44	20241014	191700	579512	1810	1810	1810	1810	0
45	20241014	191600	579512	1810	1810	1810	1810	0
46	20241014	191500	579512	1810	1810	1810	1810	0
47	20241014	191400	579512	1810	1810	1810	1810	0
48	20241014	191300	579512	1810	1810	1810	1810	0
49	20241014	191200	579512	1810	1810	1810	1810	0
50	20241014	191100	579512	1810	1810	1810	1810	0
51	20241014	191000	579512	1810	1810	1810	1810	0
52	20241014	190900	579512	1810	1810	1810	1810	0
53	20241014	190800	579512	1810	1810	1810	1810	0
54	20241014	190700	579512	1810	1810	1810	1810	0
55	20241014	190600	579512	1810	1810	1810	1810	0
56	20241014	190500	579512	1810	1810	1810	1810	0
57	20241014	190400	579512	1810	1810	1810	1810	0
58	20241014	190300	579512	1810	1810	1810	1810	0
59	20241014	190200	579512	1810	1810	1810	1810	0
60	20241014	190100	579512	1810	1810	1810	1810	0
61	20241014	190000	579512	1810	1810	1810	1810	0
62	20241014	185900	579512	1810	1810	1810	1810	10
63	20241014	185800	579512	1810	1810	1810	1810	0
64	20241014	185700	579512	1810	1810	1810	1810	0
65	20241014	185600	579512	1810	1810	1810	1810	0
66	20241014	185500	579512	1810	1810	1810	1810	0
67	20241014	185400	579512	1810	1810	1810	1810	0
68	20241014	185300	579512	1810	1810	1810	1810	0
69	20241014	185200	579512	1810	1810	1810	1810	0
70	20241014	185100	579512	1810	1810	1810	1810	0
71	20241014	185000	579512	1810	1810	1810	1810	0
72	20241014	184900	579512	1810	1810	1810	1810	0
73	20241014	184800	579512	1810	1810	1810	1810	0
74	20241014	184700	579512	1810	1810	1810	1810	0
75	20241014	184600	579512	1810	1810	1810	1810	0
76	20241014	184500	579512	1810	1810	1810	1810	0
77	20241014	184400	579512	1810	1810	1810	1810	0
78	20241014	184300	579512	1810	1810	1810	1810	0
79	20241014	184200	579512	1810	1810	1810	1810	0
80	20241014	184100	579512	1810	1810	1810	1810	0
81	20241014	184000	579512	1810	1810	1810	1810	0
82	20241014	183900	579512	1810	1810	1810	1810	0
83	20241014	183800	579512	1810	1810	1810	1810	0
84	20241014	183700	579512	1810	1810	1810	1810	0
85	20241014	183600	579512	1810	1810	1810	1810	0
86	20241014	183500	579512	1810	1810	1810	1810	0
87	20241014	183400	579512	1810	1810	1810	1810	0
88	20241014	183300	579512	1810	1810	1810	1810	0
89	20241014	183200	579512	1810	1810	1810	1810	0
90	20241014	183100	579512	1810	1810	1810	1810	0
91	20241014	183000	579512	1810	1810	1810	1810	0
92	20241014	182900	579512	1810	1810	1810	1810	10
93	20241014	182800	579512	1810	1810	1810	1810	0
94	20241014	182700	579512	1810	1810	1810	1810	0
95	20241014	182600	579512	1810	1810	1810	1810	0
96	20241014	182500	579512	1810	1810	1810	1810	0
97	20241014	182400	579512	1810	1810	1810	1810	0
98	20241014	182300	579512	1810	1810	1810	1810	0
99	20241014	182200	579512	1810	1810	1810	1810	0
100	20241014	182100	579512	1810	1810	1810	1810	0
101	20241014	182000	579512	1810	1810	1810	1810	0
102	20241014	181900	579512	1810	1810	1810	1810	0
103	20241014	181800	579512	1810	1810	1810	1810	0
104	20241014	181700	579512	1810	1810	1810	1810	0
105	20241014	181600	579512	1810	1810	1810	1810	0
106	20241014	181500	579512	1810	1810	1810	1810	0
107	20241014	181400	579512	1810	1810	1810	1810	0
108	20241014	181300	579512	1810	1810	1810	1810	0
109	20241014	181200	579512	1810	1810	1810	1810	0
110	20241014	181100	579512	1810	1810	1810	1810	0
111	20241014	181000	579512	1810	1810	1810	1810	0
112	20241014	180900	579512	1810	1810	1810	1810	0
113	20241014	180800	579512	1810	1810	1810	1810	0
114	20241014	180700	579512	1810	1810	1810	1810	0
115	20241014	180600	579512	1810	1810	1810	1810	0
116	20241014	180500	579512	1810	1810	1810	1810	0
117	20241014	180400	579512	1810	1810	1810	1810	0
118	20241014	180300	579512	1810	1810	1810	1810	0
119	20241014	180200	579512	1810	1810	1810	1810	0
120	20241014	180100	579512	1810	1810	1810	1810	0
121	20241014	180000	579512	1810	1810	1810	1810	0
122	20241014	175900	579512	1810	1810	1810	1810	10
123	20241014	175800	579512	1810	1810	1810	1810	0
124	20241014	175700	579512	1810	1810	1810	1810	0
125	20241014	175600	579512	1810	1810	1810	1810	0
126	20241014	175500	579512	1810	1810	1810	1810	0
127	20241014	175400	579512	1810	1810	1810	1810	0
128	20241014	175300	579512	1810	1810	1810	1810	0
129	20241014	175200	579512	1810	1810	1810	1810	0
130	20241014	175100	579512	1810	1810	1810	1810	0
131	20241014	175000	579512	1810	1810	1810	1810	0
132	20241014	174900	579512	1810	1810	1810	1810	0
133	20241014	174800	579512	1810	1810	1810	1810	0
134	20241014	174700	579512	1810	1810	1810	1810	0
135	20241014	174600	579512	1810	1810	1810	1810	0
136	20241014	174500	579512	1810	1810	1810	1810	0
137	20241014	174400	579512	1810	1810	1810	1810	0
138	20241014	174300	579512	1810	1810	1810	1810	0
139	20241014	174200	579512	1810	1810	1810	1810	0
140	20241014	174100	579512	1810	1810	1810	1810	0
141	20241014	174000	579512	1810	1810	1810	1810	0
142	20241014	173900	579512	1810	1810	1810	1810	0
143	20241014	173800	579512	1810	1810	1810	1810	0
144	20241014	173700	579512	1810	1810	1810	1810	0
145	20241014	173600	579512	1810	1810	1810	1810	0
146	20241014	173500	579512	1810	1810	1810	1810	0
147	20241014	173400	579512	1810	1810	1810	1810	0
148	20241014	173300	579512	1810	1810	1810	1810	0
149	20241014	173200	579512	1810	1810	1810	1810	0
150	20241014	173100	579512	1810	1810	1810	1810	0
151	20241014	173000	579512	1810	1810	1810	1810	0
152	20241014	172900	579512	1810	1810	1810	1810	10
153	20241014	172800	579512	1810	1810	1810	1810	0
154	20241014	172700	579512	1810	1810	1810	1810	0
155	20241014	172600	579512	1810	1810	1810	1810	0
156	20241014	172500	579512	1810	1810	1810	1810	0
157	20241014	172400	579512	1810	1810	1810	1810	0
158	20241014	172300	579512	1810	1810	1810	1810	0
159	20241014	172200	579512	1810	1810	1810	1810	0
160	20241014	172100	579512	1810	1810	1810	1810	0
161	20241014	172000	579512	1810	1810	1810	1810	0
162	20241014	171900	579512	1810	1810	1810	1810	0
163	20241014	171800	579512	1810	1810	1810	1810	0
164	20241014	171700	579512	1810	1810	1810	1810	0
165	20241014	171600	579512	1810	1810	1810	1810	0
166	20241014	171500	579512	1810	1810	1810	1810	0
167	20241014	171400	579512	1810	1810	1810	1810	0
168	20241014	171300	579512	1810	1810	1810	1810	0
169	20241014	171200	579512	1810	1810	1810	1810	0
170	20241014	171100	579512	1810	1810	1810	1810	0
171	20241014	171000	579512	1810	1810	1810	1810	0
172	20241014	170900	579512	1810	1810	1810	1810	0
173	20241014	170800	579512	1810	1810	1810	1810	0
174	20241014	170700	579512	1810	1810	1810	1810	0
175	20241014	170600	579512	1810	1810	1810	1810	0
176	20241014	170500	579512	1810	1810	1810	1810	0
177	20241014	170400	579512	1810	1810	1810	1810	0
178	20241014	170300	579512	1810	1810	1810	1810	0
179	20241014	170200	579512	1810	1810	1810	1810	0
180	20241014	170100	579512	1810	1810	1810	1810	0
181	20241014	170000	579512	1810	1810	1810	1810	0
182	20241014	165900	579512	1810	1810	1810	1810	10
183	20241014	165800	579512	1810	1810	1810	1810	0
184	20241014	165700	579512	1810	1810	1810	1810	0
185	20241014	165600	579512	1810	1810	1810	1810	0
186	20241014	165500	579512	1810	1810	1810	1810	0
187	20241014	165400	579512	1810	1810	1810	1810	0
188	20241014	165300	579512	1810	1810	1810	1810	0
189	20241014	165200	579512	1810	1810	1810	1810	0
190	20241014	165100	579512	1810	1810	1810	1810	0
191	20241014	165000	579512	1810	1810	1810	1810	0
192	20241014	164900	579512	1810	1810	1810	1810	0
193	20241014	164800	579512	1810	1810	1810	1810	0
194	20241014	164700	579512	1810	1810	1810	1810	0
195	20241014	164600	579512	1810	1810	1810	1810	0
196	20241014	164500	579512	1810	1810	1810	1810	0
197	20241014	164400	579512	1810	1810	1810	1810	0
198	20241014	164300	579512	1810	1810	1810	1810	0
199	20241014	164200	579512	1810	1810	1810	1810	0
200	20241014	164100	579512	1810	1810	1810	1810	0
201	20241014	164000	579512	1810	1810	1810	1810	0
202	20241014	163900	579512	1810	1810	1810	1810	0
203	20241014	163800	579512	1810	1810	1810	1810	0
204	20241014	163700	579512	1810	1810	1810	1810	0
205	20241014	163600	579512	1810	1810	1810	1810	0
206	20241014	163500	579512	1810	1810	1810	1810	0
207	20241014	163400	579512	1810	1810	1810	1810	0
208	20241014	163300	579512	1810	1810	1810	1810	0
209	20241014	163200	579512	1810	1810	1810	1810	0
210	20241014	163100	579512	1810	1810	1810	1810	0
211	20241014	163000	579512	1810	1810	1810	1810	0
212	20241014	162900	579512	1810	1810	1810	1810	10
213	20241014	162800	579512	1810	1810	1810	1810	0
214	20241014	162700	579512	1810	1810	1810	1810	0
215	20241014	162600	579512	1810	1810	1810	1810	0
216	20241014	162500	579512	1810	1810	1810	1810	0
217	20241014	162400	579512	1810	1810	1810	1810	0
218	20241014	162300	579512	1810	1810	1810	1810	0
219	20241014	162200	579512	1810	1810	1810	1810	0
220	20241014	162100	579512	1810	1810	1810	1810	0
221	20241014	162000	579512	1810	1810	1810	1810	0
222	20241014	161900	579512	1810	1810	1810	1810	0
223	20241014	161800	579512	1810	1810	1810	1810	0
224	20241014	161700	579512	1810	1810	1810	1810	0
225	20241014	161600	579512	1810	1810	1810	1810	0
226	20241014	161500	579512	1810	1810	1810	1810	0
227	20241014	161400	579512	1810	1810	1810	1810	0
228	20241014	161300	579512	1810	1810	1810	1810	0
229	20241014	161200	579512	1810	1810	1810	1810	0
230	20241014	161100	579512	1810	1810	1810	1810	0
231	20241014	161000	579512	1810	1810	1810	1810	0
232	20241014	160900	579512	1810	1810	1810	1810	0
233	20241014	160800	579512	1810	1810	1810	1810	0
234	20241014	160700	579512	1810	1810	1810	1810	0
235	20241014	160600	579512	1810	1810	1810	1810	0
236	20241014	160500	579512	1810	1810	1810	1810	0
237	20241014	160400	579512	1810	1810	1810	1810	0
238	20241014	160300	579512	1810	1810	1810	1810	0
239	20241014	160200	579512	1810	1810	1810	1810	0
240	20241014	160100	579512	1810	1810	1810	1810	0
241	20241014	160000	579512	1810	1810	1810	1810	0
242	20241014	155900	579512	1810	1810	1810	1810	10
243	20241014	155800	579512	1810	1810	1810	1810	0
244	20241014	155700	579512	1810	1810	1810	1810	0
245	20241014	155600	579512	1810	1810	1810	1810	0
246	20241014	155500	579512	1810	1810	1810	1810	0
247	20241014	155400	579512	1810	1810	1810	1810	0
248	20241014	155300	579512	1810	1810	1810	1810	0
249	20241014	155200	579512	1810	1810	1810	1810	0
250	20241014	155100	579512	1810	1810	1810	1810	0
251	20241014	155000	579512	1810	1810	1810	1810	0
252	20241014	154900	579512	1810	1810	1810	1810	0
253	20241014	154800	579512	1810	1810	1810	1810	0
254	20241014	154700	579512	1810	1810	1810	1810	0
255	20241014	154600	579512	1810	1810	1810	1810	0
256	20241014	154500	579512	1810	1810	1810	1810	0
257	20241014	154400	579512	1810	1810	1810	1810	0
258	20241014	154300	579512	1810	1810	1810	1810	0
259	20241014	154200	579512	1810	1810	1810	1810	0
260	20241014	154100	579512	1810	1810	1810	1810	0
261	20241014	154000	579512	1810	1810	1810	1810	0
262	20241014	153900	579512	1810	1810	1810	1810	0
263	20241014	153800	579512	1810	1810	1810	1810	0
264	20241014	153700	579512	1810	1810	1810	1810	0
265	20241014	153600	579512	1810	1810	1810	1810	0
266	20241014	153500	579512	1810	1810	1810	1810	0
267	20241014	153400	579512	1810	1810	1810	1810	0
268	20241014	153300	579512	1810	1810	1810	1810	0
269	20241014	153200	579512	1810	1810	1810	1810	0
270	20241014	153100	579512	1810	1810	1810	1810	0
271	20241014	153000	579512	1810	1810	1810	1810	10
272	20241014	152900	561412	1880	1880	1880	1880	0
273	20241014	152800	561412	1880	1880	1880	1880	0
274	20241014	152700	561412	1880	1880	1880	1880	0
275	20241014	152600	561412	1880	1880	1880	1880	0
276	20241014	152500	561412	1880	1880	1880	1880	0
277	20241014	152400	561412	1880	1880	1880	1880	0
278	20241014	152300	561412	1880	1880	1880	1880	0
279	20241014	152200	561412	1880	1880	1880	1880	0
280	20241014	152100	561412	1880	1880	1880	1880	0
281	20241014	152000	561412	1880	1880	1880	1880	0
282	20241014	151900	561412	1880	1880	1880	1880	0
283	20241014	151800	561412	1880	1880	1880	1880	0
284	20241014	151700	561412	1880	1880	1880	1880	0
285	20241014	151600	561412	1880	1880	1880	1880	0
286	20241014	151500	561412	1880	1880	1880	1880	0
287	20241014	151400	561412	1880	1880	1880	1880	0
288	20241014	151300	561412	1880	1880	1880	1880	0
289	20241014	151200	561412	1880	1880	1880	1880	0
290	20241014	151100	561412	1880	1880	1880	1880	0
291	20241014	151000	561412	1880	1880	1880	1880	0
292	20241014	150900	561412	1880	1880	1880	1880	0
293	20241014	150800	561412	1880	1880	1880	1880	0
294	20241014	150700	561412	1880	1880	1880	1880	0
295	20241014	150600	561412	1880	1880	1880	1880	50
296	20241014	150500	467412	1880	1880	1880	1880	0
297	20241014	150400	467412	1880	1880	1880	1880	0
298	20241014	150300	467412	1880	1880	1880	1880	50
299	20241014	150200	373412	1810	1810	1810	1810	0
300	20241014	150100	373412	1810	1810	1810	1810	0
301	20241014	150000	373412	1810	1810	1810	1810	0
302	20241014	145900	373412	1810	1810	1810	1810	0
303	20241014	145800	373412	1810	1810	1810	1810	0
304	20241014	145700	373412	1810	1810	1810	1810	0
305	20241014	145600	373412	1810	1810	1810	1810	0
306	20241014	145500	373412	1810	1810	1810	1810	0
307	20241014	145400	373412	1810	1810	1810	1810	0
308	20241014	145300	373412	1810	1810	1810	1810	0
309	20241014	145200	373412	1810	1810	1810	1810	0
310	20241014	145100	373412	1810	1810	1810	1810	0
311	20241014	145000	373412	1810	1810	1810	1810	0
312	20241014	144900	373412	1810	1810	1810	1810	0
313	20241014	144800	373412	1810	1810	1810	1810	0
314	20241014	144700	373412	1810	1810	1810	1810	0
315	20241014	144600	373412	1810	1810	1810	1810	0
316	20241014	144500	373412	1810	1810	1810	1810	0
317	20241014	144400	373412	1810	1810	1810	1810	0
318	20241014	144300	373412	1810	1810	1810	1810	0
319	20241014	144200	373412	1810	1810	1810	1810	0
320	20241014	144100	373412	1810	1810	1810	1810	0
321	20241014	144000	373412	1810	1810	1810	1810	0
322	20241014	143900	373412	1810	1810	1810	1810	0
323	20241014	143800	373412	1810	1810	1810	1810	0
324	20241014	143700	373412	1810	1810	1810	1810	0
325	20241014	143600	373412	1810	1810	1810	1810	0
326	20241014	143500	373412	1810	1810	1810	1810	0
327	20241014	143400	373412	1810	1810	1810	1810	0
328	20241014	143300	373412	1810	1810	1810	1810	0
329	20241014	143200	373412	1810	1810	1810	1810	0
330	20241014	143100	373412	1810	1810	1810	1810	0
331	20241014	143000	373412	1810	1810	1810	1810	0
332	20241014	142900	373412	1810	1810	1810	1810	0
333	20241014	142800	373412	1810	1810	1810	1810	0
334	20241014	142700	373412	1810	1810	1810	1810	0
335	20241014	142600	373412	1810	1810	1810	1810	0
336	20241014	142500	373412	1810	1810	1810	1810	0
337	20241014	142400	373412	1810	1810	1810	1810	0
338	20241014	142300	373412	1810	1810	1810	1810	0
339	20241014	142200	373412	1810	1810	1810	1810	0
340	20241014	142100	373412	1810	1810	1810	1810	0
341	20241014	142000	373412	1810	1810	1810	1810	0
342	20241014	141900	373412	1810	1810	1810	1810	0
343	20241014	141800	373412	1810	1810	1810	1810	0
344	20241014	141700	373412	1810	1810	1810	1810	0
345	20241014	141600	373412	1810	1810	1810	1810	0
346	20241014	141500	373412	1810	1810	1810	1810	0
347	20241014	141400	373412	1810	1810	1810	1810	0
348	20241014	141300	373412	1810	1810	1810	1810	0
349	20241014	141200	373412	1810	1810	1810	1810	0
350	20241014	141100	373412	1810	1810	1810	1810	0
351	20241014	141000	373412	1810	1810	1810	1810	0
352	20241014	140900	373412	1810	1810	1810	1810	0
353	20241014	140800	373412	1810	1810	1810	1810	0
354	20241014	140700	373412	1810	1810	1810	1810	0
355	20241014	140600	373412	1810	1810	1810	1810	0
356	20241014	140500	373412	1810	1810	1810	1810	0
357	20241014	140400	373412	1810	1810	1810	1810	0
358	20241014	140300	373412	1810	1810	1810	1810	0
359	20241014	140200	373412	1810	1810	1810	1810	0
360	20241014	140100	373412	1810	1810	1810	1810	0
361	20241014	140000	373412	1810	1810	1810	1810	0
362	20241014	135900	373412	1810	1810	1810	1810	0
363	20241014	135800	373412	1810	1810	1810	1810	0
364	20241014	135700	373412	1810	1810	1810	1810	0
365	20241014	135600	373412	1810	1810	1810	1810	0
366	20241014	135500	373412	1810	1810	1810	1810	0
367	20241014	135400	373412	1810	1810	1810	1810	0
368	20241014	135300	373412	1810	1810	1810	1810	0
369	20241014	135200	373412	1810	1810	1810	1810	0
370	20241014	135100	373412	1810	1810	1810	1810	0
371	20241014	135000	373412	1810	1810	1810	1810	0
372	20241014	134900	373412	1810	1810	1810	1810	0
373	20241014	134800	373412	1810	1810	1810	1810	0
374	20241014	134700	373412	1810	1810	1810	1810	0
375	20241014	134600	373412	1810	1810	1810	1810	0
376	20241014	134500	373412	1810	1810	1810	1810	0
377	20241014	134400	373412	1810	1810	1810	1810	0
378	20241014	134300	373412	1810	1810	1810	1810	0
379	20241014	134200	373412	1810	1810	1810	1810	0
380	20241014	134100	373412	1810	1810	1810	1810	0
381	20241014	134000	373412	1810	1810	1810	1810	0
382	20241014	133900	373412	1810	1810	1810	1810	0
383	20241014	133800	373412	1810	1810	1810	1810	0
384	20241014	133700	373412	1810	1810	1810	1810	0
385	20241014	133600	373412	1810	1810	1810	1810	0
386	20241014	133500	373412	1810	1810	1810	1810	0
387	20241014	133400	373412	1810	1810	1810	1810	0
388	20241014	133300	373412	1810	1810	1810	1810	0
389	20241014	133200	373412	1810	1810	1810	1810	0
390	20241014	133100	373412	1810	1810	1810	1810	0
391	20241014	133000	373412	1810	1810	1810	1810	0
392	20241014	132900	373412	1810	1810	1810	1810	0
393	20241014	132800	373412	1810	1810	1810	1810	0
394	20241014	132700	373412	1810	1810	1810	1810	0
395	20241014	132600	373412	1810	1810	1810	1810	0
396	20241014	132500	373412	1810	1810	1810	1810	0
397	20241014	132400	373412	1810	1810	1810	1810	0
398	20241014	132300	373412	1810	1810	1810	1810	0
399	20241014	132200	373412	1810	1810	1810	1810	0
400	20241014	132100	373412	1810	1810	1810	1810	0
401	20241014	132000	373412	1810	1810	1810	1810	0
402	20241014	131900	373412	1810	1810	1810	1810	0
403	20241014	131800	373412	1810	1810	1810	1810	0
404	20241014	131700	373412	1810	1810	1810	1810	0
405	20241014	131600	373412	1810	1810	1810	1810	0
406	20241014	131500	373412	1810	1810	1810	1810	0
407	20241014	131400	373412	1810	1810	1810	1810	0
408	20241014	131300	373412	1810	1810	1810	1810	0
409	20241014	131200	373412	1810	1810	1810	1810	0
410	20241014	131100	373412	1810	1810	1810	1810	0
411	20241014	131000	373412	1810	1810	1810	1810	0
412	20241014	130900	373412	1810	1810	1810	1810	0
413	20241014	130800	373412	1810	1810	1810	1810	0
414	20241014	130700	373412	1810	1810	1810	1810	0
415	20241014	130600	373412	1810	1810	1810	1810	0
416	20241014	130500	373412	1810	1810	1810	1810	0
417	20241014	130400	373412	1810	1810	1810	1810	0
418	20241014	130300	373412	1810	1810	1810	1810	0
419	20241014	130200	373412	1810	1810	1810	1810	0
420	20241014	130100	373412	1810	1810	1810	1810	0
421	20241014	130000	373412	1810	1810	1810	1810	0
422	20241014	125900	373412	1810	1810	1810	1810	0
423	20241014	125800	373412	1810	1810	1810	1810	0
424	20241014	125700	373412	1810	1810	1810	1810	0
425	20241014	125600	373412	1810	1810	1810	1810	0
426	20241014	125500	373412	1810	1810	1810	1810	0
427	20241014	125400	373412	1810	1820	1820	1810	198
428	20241014	125300	15022	1810	1810	1810	1810	0
429	20241014	125200	15022	1810	1810	1810	1810	0
430	20241014	125100	15022	1810	1810	1810	1810	0
431	20241014	125000	15022	1810	1810	1810	1810	0
432	20241014	124900	15022	1810	1810	1810	1810	0
433	20241014	124800	15022	1810	1810	1810	1810	0
434	20241014	124700	15022	1810	1810	1810	1810	0
435	20241014	124600	15022	1810	1810	1810	1810	0
436	20241014	124500	15022	1810	1810	1810	1810	0
437	20241014	124400	15022	1810	1810	1810	1810	0
438	20241014	124300	15022	1810	1810	1810	1810	0
439	20241014	124200	15022	1810	1810	1810	1810	0
440	20241014	124100	15022	1810	1810	1810	1810	0
441	20241014	124000	15022	1810	1810	1810	1810	0
442	20241014	123900	15022	1810	1810	1810	1810	0
443	20241014	123800	15022	1810	1810	1810	1810	0
444	20241014	123700	15022	1810	1810	1810	1810	0
445	20241014	123600	15022	1810	1810	1810	1810	0
446	20241014	123500	15022	1810	1810	1810	1810	0
447	20241014	123400	15022	1810	1810	1810	1810	0
448	20241014	123300	15022	1810	1810	1810	1810	0
449	20241014	123200	15022	1810	1810	1810	1810	0
450	20241014	123100	15022	1810	1810	1810	1810	0
451	20241014	123000	15022	1810	1810	1810	1810	0
452	20241014	122900	15022	1810	1810	1810	1810	0
453	20241014	122800	15022	1810	1810	1810	1810	0
454	20241014	122700	15022	1810	1810	1810	1810	0
455	20241014	122600	15022	1810	1810	1810	1810	0
456	20241014	122500	15022	1810	1810	1810	1810	0
457	20241014	122400	15022	1810	1810	1810	1810	0
458	20241014	122300	15022	1810	1810	1810	1810	0
459	20241014	122200	15022	1810	1810	1810	1810	0
460	20241014	122100	15022	1810	1810	1810	1810	0
461	20241014	122000	15022	1810	1810	1810	1810	0
462	20241014	121900	15022	1810	1810	1810	1810	0
463	20241014	121800	15022	1810	1810	1810	1810	0
464	20241014	121700	15022	1810	1810	1810	1810	0
465	20241014	121600	15022	1810	1810	1810	1810	0
466	20241014	121500	15022	1810	1810	1810	1810	0
467	20241014	121400	15022	1810	1810	1810	1810	0
468	20241014	121300	15022	1810	1810	1810	1810	0
469	20241014	121200	15022	1810	1810	1810	1810	0
470	20241014	121100	15022	1810	1810	1810	1810	0
471	20241014	121000	15022	1810	1810	1810	1810	0
472	20241014	120900	15022	1810	1810	1810	1810	0
473	20241014	120800	15022	1810	1810	1810	1810	0
474	20241014	120700	15022	1810	1810	1810	1810	0
475	20241014	120600	15022	1810	1810	1810	1810	0
476	20241014	120500	15022	1810	1810	1810	1810	0
477	20241014	120400	15022	1810	1810	1810	1810	0
478	20241014	120300	15022	1810	1810	1810	1810	0
479	20241014	120200	15022	1810	1810	1810	1810	0
480	20241014	120100	15022	1810	1810	1810	1810	0
481	20241014	120000	15022	1810	1810	1810	1810	0
482	20241014	115900	15022	1810	1810	1810	1810	0
483	20241014	115800	15022	1810	1810	1810	1810	0
484	20241014	115700	15022	1810	1810	1810	1810	0
485	20241014	115600	15022	1810	1810	1810	1810	0
486	20241014	115500	15022	1810	1810	1810	1810	0
487	20241014	115400	15022	1810	1810	1810	1810	0
488	20241014	115300	15022	1810	1810	1810	1810	0
489	20241014	115200	15022	1810	1810	1810	1810	0
490	20241014	115100	15022	1810	1810	1810	1810	0
491	20241014	115000	15022	1810	1810	1810	1810	0
492	20241014	114900	15022	1810	1810	1810	1810	0
493	20241014	114800	15022	1810	1810	1810	1810	0
494	20241014	114700	15022	1810	1810	1810	1810	0
495	20241014	114600	15022	1810	1810	1810	1810	0
496	20241014	114500	15022	1810	1810	1810	1810	0
497	20241014	114400	15022	1810	1810	1810	1810	0
498	20241014	114300	15022	1810	1810	1810	1810	0
499	20241014	114200	15022	1810	1810	1810	1810	0
500	20241014	114100	15022	1810	1810	1810	1810	0
501	20241014	114000	15022	1810	1810	1810	1810	0
502	20241014	113900	15022	1810	1810	1810	1810	0
503	20241014	113800	15022	1810	1810	1810	1810	0
504	20241014	113700	15022	1810	1810	1810	1810	0
505	20241014	113600	15022	1810	1810	1810	1810	0
506	20241014	113500	15022	1810	1810	1810	1810	0
507	20241014	113400	15022	1810	1810	1810	1810	0
508	20241014	113300	15022	1810	1810	1810	1810	0
509	20241014	113200	15022	1810	1810	1810	1810	0
510	20241014	113100	15022	1810	1810	1810	1810	0
511	20241014	113000	15022	1810	1810	1810	1810	0
512	20241014	112900	15022	1810	1810	1810	1810	0
513	20241014	112800	15022	1810	1810	1810	1810	0
514	20241014	112700	15022	1810	1810	1810	1810	0
515	20241014	112600	15022	1810	1810	1810	1810	0
516	20241014	112500	15022	1810	1810	1810	1810	0
517	20241014	112400	15022	1810	1810	1810	1810	0
518	20241014	112300	15022	1810	1810	1810	1810	0
519	20241014	112200	15022	1810	1810	1810	1810	0
520	20241014	112100	15022	1810	1810	1810	1810	0
521	20241014	112000	15022	1810	1810	1810	1810	0
522	20241014	111900	15022	1810	1810	1810	1810	0
523	20241014	111800	15022	1810	1810	1810	1810	0
524	20241014	111700	15022	1810	1810	1810	1810	0
525	20241014	111600	15022	1810	1810	1810	1810	0
526	20241014	111500	15022	1810	1810	1810	1810	0
527	20241014	111400	15022	1810	1810	1810	1810	0
528	20241014	111300	15022	1810	1810	1810	1810	0
529	20241014	111200	15022	1810	1810	1810	1810	0
530	20241014	111100	15022	1810	1810	1810	1810	0
531	20241014	111000	15022	1810	1810	1810	1810	0
532	20241014	110900	15022	1810	1810	1810	1810	0
533	20241014	110800	15022	1810	1810	1810	1810	0
534	20241014	110700	15022	1810	1810	1810	1810	0
535	20241014	110600	15022	1810	1810	1810	1810	2
536	20241014	110500	11402	1905	1905	1905	1905	0
537	20241014	110400	11402	1905	1905	1905	1905	0
538	20241014	110300	11402	1905	1905	1905	1905	0
539	20241014	110200	11402	1905	1905	1905	1905	0
540	20241014	110100	11402	1905	1905	1905	1905	0
541	20241014	110000	11402	1905	1905	1905	1905	0
542	20241014	105900	11402	1905	1905	1905	1905	0
543	20241014	105800	11402	1905	1905	1905	1905	0
544	20241014	105700	11402	1905	1905	1905	1905	0
545	20241014	105600	11402	1905	1905	1905	1905	0
546	20241014	105500	11402	1905	1905	1905	1905	0
547	20241014	105400	11402	1905	1905	1905	1905	0
548	20241014	105300	11402	1905	1905	1905	1905	0
549	20241014	105200	11402	1905	1905	1905	1905	0
550	20241014	105100	11402	1905	1905	1905	1905	0
551	20241014	105000	11402	1905	1905	1905	1905	0
552	20241014	104900	11402	1905	1905	1905	1905	0
553	20241014	104800	11402	1905	1905	1905	1905	0
554	20241014	104700	11402	1905	1905	1905	1905	0
555	20241014	104600	11402	1905	1905	1905	1905	2
556	20241014	104500	7592	1910	1910	1910	1910	0
557	20241014	104400	7592	1910	1910	1910	1910	0
558	20241014	104300	7592	1910	1910	1910	1910	0
559	20241014	104200	7592	1910	1910	1910	1910	0
560	20241014	104100	7592	1910	1910	1910	1910	0
561	20241014	104000	7592	1910	1910	1910	1910	0
562	20241014	103900	7592	1910	1910	1910	1910	0
563	20241014	103800	7592	1910	1910	1910	1910	0
564	20241014	103700	7592	1910	1910	1910	1910	0
565	20241014	103600	7592	1910	1910	1910	1910	0
566	20241014	103500	7592	1910	1910	1910	1910	0
567	20241014	103400	7592	1910	1910	1910	1910	0
568	20241014	103300	7592	1910	1910	1910	1910	0
569	20241014	103200	7592	1910	1910	1910	1910	0
570	20241014	103100	7592	1910	1910	1910	1910	0
571	20241014	103000	7592	1910	1910	1910	1910	0
572	20241014	102900	7592	1910	1910	1910	1910	0
573	20241014	102800	7592	1910	1910	1910	1910	0
574	20241014	102700	7592	1910	1910	1910	1910	0
575	20241014	102600	7592	1910	1910	1910	1910	0
576	20241014	102500	7592	1910	1910	1910	1910	0
577	20241014	102400	7592	1910	1910	1910	1910	0
578	20241014	102300	7592	1910	1910	1910	1910	0
579	20241014	102200	7592	1910	1910	1910	1910	0
580	20241014	102100	7592	1910	1910	1910	1910	0
581	20241014	102000	7592	1910	1910	1910	1910	0
582	20241014	101900	7592	1910	1910	1910	1910	0
583	20241014	101800	7592	1910	1910	1910	1910	0
584	20241014	101700	7592	1910	1910	1910	1910	0
585	20241014	101600	7592	1910	1910	1910	1910	0
586	20241014	101500	7592	1910	1910	1910	1910	0
587	20241014	101400	7592	1910	1910	1910	1910	0
588	20241014	101300	7592	1910	1910	1910	1910	0
589	20241014	101200	7592	1910	1910	1910	1910	0
590	20241014	101100	7592	1910	1910	1910	1910	0
591	20241014	101000	7592	1910	1910	1910	1910	0
592	20241014	100900	7592	1910	1910	1910	1910	0
593	20241014	100800	7592	1910	1910	1910	1910	0
594	20241014	100700	7592	1910	1910	1910	1910	0
595	20241014	100600	7592	1910	1910	1910	1910	0
596	20241014	100500	7592	1910	1910	1910	1910	0
597	20241014	100400	7592	1910	1910	1910	1910	0
598	20241014	100300	7592	1910	1910	1910	1910	0
599	20241014	100200	7592	1910	1910	1910	1910	0
600	20241014	100100	7592	1910	1910	1910	1910	0
601	20241014	100000	7592	1910	1910	1910	1910	0
602	20241014	095900	7592	1910	1910	1910	1910	0
603	20241014	095800	7592	1910	1910	1910	1910	0
604	20241014	095700	7592	1910	1910	1910	1910	0
605	20241014	095600	7592	1910	1910	1910	1910	0
606	20241014	095500	7592	1910	1910	1910	1910	0
607	20241014	095400	7592	1910	1910	1910	1910	0
608	20241014	095300	7592	1910	1910	1910	1910	0
609	20241014	095200	7592	1910	1910	1910	1910	0
610	20241014	095100	7592	1910	1910	1910	1910	0
611	20241014	095000	7592	1910	1910	1910	1910	0
612	20241014	094900	7592	1910	1910	1910	1910	1
613	20241014	094800	5682	1855	1855	1855	1855	0
614	20241014	094700	5682	1855	1855	1855	1855	0
615	20241014	094600	5682	1855	1855	1855	1855	0
616	20241014	094500	5682	1855	1855	1855	1855	0
617	20241014	094400	5682	1855	1855	1855	1855	0
618	20241014	094300	5682	1855	1855	1855	1855	0
619	20241014	094200	5682	1855	1855	1855	1855	0
620	20241014	094100	5682	1855	1855	1855	1855	0
621	20241014	094000	5682	1855	1855	1855	1855	0
622	20241014	093900	5682	1855	1855	1855	1855	0
623	20241014	093800	5682	1855	1855	1855	1855	0
624	20241014	093700	5682	1855	1855	1855	1855	0
625	20241014	093600	5682	1855	1855	1855	1855	0
626	20241014	093500	5682	1855	1855	1855	1855	0
627	20241014	093400	5682	1855	1855	1855	1855	0
628	20241014	093300	5682	1855	1855	1855	1855	0
629	20241014	093200	5682	1855	1855	1855	1855	0
630	20241014	093100	5682	1855	1855	1855	1855	0
631	20241014	093000	5682	1855	1855	1855	1855	0
632	20241014	092900	5682	1855	1855	1855	1855	0
633	20241014	092800	5682	1855	1855	1855	1855	0
634	20241014	092700	5682	1855	1855	1855	1855	0
635	20241014	092600	5682	1855	1855	1855	1855	0
636	20241014	092500	5682	1855	1855	1855	1855	0
637	20241014	092400	5682	1855	1855	1855	1855	0
638	20241014	092300	5682	1855	1855	1855	1855	0
639	20241014	092200	5682	1855	1855	1855	1855	0
640	20241014	092100	5682	1855	1855	1855	1855	0
641	20241014	092000	5682	1855	1855	1855	1855	0
642	20241014	091900	5682	1855	1855	1855	1855	0
643	20241014	091800	5682	1855	1855	1855	1855	0
644	20241014	091700	5682	1855	1855	1855	1855	0
645	20241014	091600	5682	1855	1855	1855	1855	0
646	20241014	091500	5682	1855	1855	1855	1855	0
647	20241014	091400	5682	1855	1855	1855	1855	0
648	20241014	091300	5682	1855	1855	1855	1855	0
649	20241014	091200	5682	1855	1855	1855	1855	0
650	20241014	091100	5682	1855	1855	1855	1855	0
651	20241014	091000	5682	1855	1855	1855	1855	0
652	20241014	090900	5682	1855	1855	1855	1855	0
653	20241014	090800	5682	1855	1855	1855	1855	0
654	20241014	090700	5682	1855	1855	1855	1855	0
655	20241014	090600	5682	1855	1855	1855	1855	0
656	20241014	090500	5682	1855	1855	1855	1855	0
657	20241014	090400	5682	1855	1855	1855	1855	0
658	20241014	090300	5682	1855	1855	1855	1855	0
659	20241014	090200	5682	1855	1855	1855	1855	2
660	20241014	090100	1972	1972	1972	1972	1972	0
661	20241014	090000	1972	1972	1972	1972	1972	1