KissMeData/112190/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195700	764161	1894	1894	1894	1894	3
3	20231018	195600	764161	1894	1894	1894	1894	0
4	20231018	195500	764161	1894	1894	1894	1894	0
5	20231018	195400	764161	1894	1894	1894	1894	0
6	20231018	195300	764161	1894	1894	1894	1894	0
7	20231018	195200	764161	1894	1894	1894	1894	0
8	20231018	195100	764161	1894	1894	1894	1894	0
9	20231018	195000	764161	1894	1894	1894	1894	0
10	20231018	194900	764161	1894	1894	1894	1894	0
11	20231018	194800	764161	1894	1894	1894	1894	0
12	20231018	194700	764161	1894	1894	1894	1894	0
13	20231018	194600	764161	1894	1894	1894	1894	0
14	20231018	194500	764161	1894	1894	1894	1894	0
15	20231018	194400	764161	1894	1894	1894	1894	0
16	20231018	194300	764161	1894	1894	1894	1894	0
17	20231018	194200	764161	1894	1894	1894	1894	0
18	20231018	194100	764161	1894	1894	1894	1894	0
19	20231018	194000	764161	1894	1894	1894	1894	0
20	20231018	193900	764161	1894	1894	1894	1894	0
21	20231018	193800	764161	1894	1894	1894	1894	0
22	20231018	193700	764161	1894	1894	1894	1894	0
23	20231018	193600	764161	1894	1894	1894	1894	0
24	20231018	193500	764161	1894	1894	1894	1894	0
25	20231018	193400	764161	1894	1894	1894	1894	0
26	20231018	193300	764161	1894	1894	1894	1894	0
27	20231018	193200	764161	1894	1894	1894	1894	0
28	20231018	193100	764161	1894	1894	1894	1894	0
29	20231018	193000	764161	1894	1894	1894	1894	0
30	20231018	192900	764161	1894	1894	1894	1894	0
31	20231018	192800	764161	1894	1894	1894	1894	0
32	20231018	192700	764161	1894	1894	1894	1894	3
33	20231018	192600	764161	1894	1894	1894	1894	0
34	20231018	192500	764161	1894	1894	1894	1894	0
35	20231018	192400	764161	1894	1894	1894	1894	0
36	20231018	192300	764161	1894	1894	1894	1894	0
37	20231018	192200	764161	1894	1894	1894	1894	0
38	20231018	192100	764161	1894	1894	1894	1894	0
39	20231018	192000	764161	1894	1894	1894	1894	0
40	20231018	191900	764161	1894	1894	1894	1894	0
41	20231018	191800	764161	1894	1894	1894	1894	0
42	20231018	191700	764161	1894	1894	1894	1894	0
43	20231018	191600	764161	1894	1894	1894	1894	0
44	20231018	191500	764161	1894	1894	1894	1894	0
45	20231018	191400	764161	1894	1894	1894	1894	0
46	20231018	191300	764161	1894	1894	1894	1894	0
47	20231018	191200	764161	1894	1894	1894	1894	0
48	20231018	191100	764161	1894	1894	1894	1894	0
49	20231018	191000	764161	1894	1894	1894	1894	0
50	20231018	190900	764161	1894	1894	1894	1894	0
51	20231018	190800	764161	1894	1894	1894	1894	0
52	20231018	190700	764161	1894	1894	1894	1894	0
53	20231018	190600	764161	1894	1894	1894	1894	0
54	20231018	190500	764161	1894	1894	1894	1894	0
55	20231018	190400	764161	1894	1894	1894	1894	0
56	20231018	190300	764161	1894	1894	1894	1894	0
57	20231018	190200	764161	1894	1894	1894	1894	0
58	20231018	190100	764161	1894	1894	1894	1894	0
59	20231018	190000	764161	1894	1894	1894	1894	0
60	20231018	185900	764161	1894	1894	1894	1894	0
61	20231018	185800	764161	1894	1894	1894	1894	0
62	20231018	185700	764161	1894	1894	1894	1894	3
63	20231018	185600	764161	1894	1894	1894	1894	0
64	20231018	185500	764161	1894	1894	1894	1894	0
65	20231018	185400	764161	1894	1894	1894	1894	0
66	20231018	185300	764161	1894	1894	1894	1894	0
67	20231018	185200	764161	1894	1894	1894	1894	0
68	20231018	185100	764161	1894	1894	1894	1894	0
69	20231018	185000	764161	1894	1894	1894	1894	0
70	20231018	184900	764161	1894	1894	1894	1894	0
71	20231018	184800	764161	1894	1894	1894	1894	0
72	20231018	184700	764161	1894	1894	1894	1894	0
73	20231018	184600	764161	1894	1894	1894	1894	0
74	20231018	184500	764161	1894	1894	1894	1894	0
75	20231018	184400	764161	1894	1894	1894	1894	0
76	20231018	184300	764161	1894	1894	1894	1894	0
77	20231018	184200	764161	1894	1894	1894	1894	0
78	20231018	184100	764161	1894	1894	1894	1894	0
79	20231018	184000	764161	1894	1894	1894	1894	0
80	20231018	183900	764161	1894	1894	1894	1894	0
81	20231018	183800	764161	1894	1894	1894	1894	0
82	20231018	183700	764161	1894	1894	1894	1894	0
83	20231018	183600	764161	1894	1894	1894	1894	0
84	20231018	183500	764161	1894	1894	1894	1894	0
85	20231018	183400	764161	1894	1894	1894	1894	0
86	20231018	183300	764161	1894	1894	1894	1894	0
87	20231018	183200	764161	1894	1894	1894	1894	0
88	20231018	183100	764161	1894	1894	1894	1894	0
89	20231018	183000	764161	1894	1894	1894	1894	0
90	20231018	182900	764161	1894	1894	1894	1894	0
91	20231018	182800	764161	1894	1894	1894	1894	0
92	20231018	182700	764161	1894	1894	1894	1894	3
93	20231018	182600	764161	1894	1894	1894	1894	0
94	20231018	182500	764161	1894	1894	1894	1894	0
95	20231018	182400	764161	1894	1894	1894	1894	0
96	20231018	182300	764161	1894	1894	1894	1894	0
97	20231018	182200	764161	1894	1894	1894	1894	0
98	20231018	182100	764161	1894	1894	1894	1894	0
99	20231018	182000	764161	1894	1894	1894	1894	0
100	20231018	181900	764161	1894	1894	1894	1894	0
101	20231018	181800	764161	1894	1894	1894	1894	0
102	20231018	181700	764161	1894	1894	1894	1894	0
103	20231018	181600	764161	1894	1894	1894	1894	0
104	20231018	181500	764161	1894	1894	1894	1894	0
105	20231018	181400	764161	1894	1894	1894	1894	0
106	20231018	181300	764161	1894	1894	1894	1894	0
107	20231018	181200	764161	1894	1894	1894	1894	0
108	20231018	181100	764161	1894	1894	1894	1894	0
109	20231018	181000	764161	1894	1894	1894	1894	0
110	20231018	180900	764161	1894	1894	1894	1894	0
111	20231018	180800	764161	1894	1894	1894	1894	0
112	20231018	180700	764161	1894	1894	1894	1894	0
113	20231018	180600	764161	1894	1894	1894	1894	0
114	20231018	180500	764161	1894	1894	1894	1894	0
115	20231018	180400	764161	1894	1894	1894	1894	0
116	20231018	180300	764161	1894	1894	1894	1894	0
117	20231018	180200	764161	1894	1894	1894	1894	0
118	20231018	180100	764161	1894	1894	1894	1894	0
119	20231018	180000	764161	1894	1894	1894	1894	0
120	20231018	175900	764161	1894	1894	1894	1894	0
121	20231018	175800	764161	1894	1894	1894	1894	0
122	20231018	175700	764161	1894	1894	1894	1894	3
123	20231018	175600	764161	1894	1894	1894	1894	0
124	20231018	175500	764161	1894	1894	1894	1894	0
125	20231018	175400	764161	1894	1894	1894	1894	0
126	20231018	175300	764161	1894	1894	1894	1894	0
127	20231018	175200	764161	1894	1894	1894	1894	0
128	20231018	175100	764161	1894	1894	1894	1894	0
129	20231018	175000	764161	1894	1894	1894	1894	0
130	20231018	174900	764161	1894	1894	1894	1894	0
131	20231018	174800	764161	1894	1894	1894	1894	0
132	20231018	174700	764161	1894	1894	1894	1894	0
133	20231018	174600	764161	1894	1894	1894	1894	0
134	20231018	174500	764161	1894	1894	1894	1894	0
135	20231018	174400	764161	1894	1894	1894	1894	0
136	20231018	174300	764161	1894	1894	1894	1894	0
137	20231018	174200	764161	1894	1894	1894	1894	0
138	20231018	174100	764161	1894	1894	1894	1894	0
139	20231018	174000	764161	1894	1894	1894	1894	0
140	20231018	173900	764161	1894	1894	1894	1894	0
141	20231018	173800	764161	1894	1894	1894	1894	0
142	20231018	173700	764161	1894	1894	1894	1894	0
143	20231018	173600	764161	1894	1894	1894	1894	0
144	20231018	173500	764161	1894	1894	1894	1894	0
145	20231018	173400	764161	1894	1894	1894	1894	0
146	20231018	173300	764161	1894	1894	1894	1894	0
147	20231018	173200	764161	1894	1894	1894	1894	0
148	20231018	173100	764161	1894	1894	1894	1894	0
149	20231018	173000	764161	1894	1894	1894	1894	0
150	20231018	172900	764161	1894	1894	1894	1894	0
151	20231018	172800	764161	1894	1894	1894	1894	0
152	20231018	172700	764161	1894	1894	1894	1894	3
153	20231018	172600	764161	1894	1894	1894	1894	0
154	20231018	172500	764161	1894	1894	1894	1894	0
155	20231018	172400	764161	1894	1894	1894	1894	0
156	20231018	172300	764161	1894	1894	1894	1894	0
157	20231018	172200	764161	1894	1894	1894	1894	0
158	20231018	172100	764161	1894	1894	1894	1894	0
159	20231018	172000	764161	1894	1894	1894	1894	0
160	20231018	171900	764161	1894	1894	1894	1894	0
161	20231018	171800	764161	1894	1894	1894	1894	0
162	20231018	171700	764161	1894	1894	1894	1894	0
163	20231018	171600	764161	1894	1894	1894	1894	0
164	20231018	171500	764161	1894	1894	1894	1894	0
165	20231018	171400	764161	1894	1894	1894	1894	0
166	20231018	171300	764161	1894	1894	1894	1894	0
167	20231018	171200	764161	1894	1894	1894	1894	0
168	20231018	171100	764161	1894	1894	1894	1894	0
169	20231018	171000	764161	1894	1894	1894	1894	0
170	20231018	170900	764161	1894	1894	1894	1894	0
171	20231018	170800	764161	1894	1894	1894	1894	0
172	20231018	170700	764161	1894	1894	1894	1894	0
173	20231018	170600	764161	1894	1894	1894	1894	0
174	20231018	170500	764161	1894	1894	1894	1894	0
175	20231018	170400	764161	1894	1894	1894	1894	0
176	20231018	170300	764161	1894	1894	1894	1894	0
177	20231018	170200	764161	1894	1894	1894	1894	0
178	20231018	170100	764161	1894	1894	1894	1894	0
179	20231018	170000	764161	1894	1894	1894	1894	0
180	20231018	165900	764161	1894	1894	1894	1894	0
181	20231018	165800	764161	1894	1894	1894	1894	0
182	20231018	165700	764161	1894	1894	1894	1894	3
183	20231018	165600	764161	1894	1894	1894	1894	0
184	20231018	165500	764161	1894	1894	1894	1894	0
185	20231018	165400	764161	1894	1894	1894	1894	0
186	20231018	165300	764161	1894	1894	1894	1894	0
187	20231018	165200	764161	1894	1894	1894	1894	0
188	20231018	165100	764161	1894	1894	1894	1894	0
189	20231018	165000	764161	1894	1894	1894	1894	0
190	20231018	164900	764161	1894	1894	1894	1894	0
191	20231018	164800	764161	1894	1894	1894	1894	0
192	20231018	164700	764161	1894	1894	1894	1894	0
193	20231018	164600	764161	1894	1894	1894	1894	0
194	20231018	164500	764161	1894	1894	1894	1894	0
195	20231018	164400	764161	1894	1894	1894	1894	0
196	20231018	164300	764161	1894	1894	1894	1894	0
197	20231018	164200	764161	1894	1894	1894	1894	0
198	20231018	164100	764161	1894	1894	1894	1894	0
199	20231018	164000	764161	1894	1894	1894	1894	0
200	20231018	163900	764161	1894	1894	1894	1894	0
201	20231018	163800	764161	1894	1894	1894	1894	0
202	20231018	163700	764161	1894	1894	1894	1894	0
203	20231018	163600	764161	1894	1894	1894	1894	0
204	20231018	163500	764161	1894	1894	1894	1894	0
205	20231018	163400	764161	1894	1894	1894	1894	0
206	20231018	163300	764161	1894	1894	1894	1894	0
207	20231018	163200	764161	1894	1894	1894	1894	0
208	20231018	163100	764161	1894	1894	1894	1894	0
209	20231018	163000	764161	1894	1894	1894	1894	0
210	20231018	162900	764161	1894	1894	1894	1894	0
211	20231018	162800	764161	1894	1894	1894	1894	0
212	20231018	162700	764161	1894	1894	1894	1894	3
213	20231018	162600	764161	1894	1894	1894	1894	0
214	20231018	162500	764161	1894	1894	1894	1894	0
215	20231018	162400	764161	1894	1894	1894	1894	0
216	20231018	162300	764161	1894	1894	1894	1894	0
217	20231018	162200	764161	1894	1894	1894	1894	0
218	20231018	162100	764161	1894	1894	1894	1894	0
219	20231018	162000	764161	1894	1894	1894	1894	0
220	20231018	161900	764161	1894	1894	1894	1894	0
221	20231018	161800	764161	1894	1894	1894	1894	0
222	20231018	161700	764161	1894	1894	1894	1894	0
223	20231018	161600	764161	1894	1894	1894	1894	0
224	20231018	161500	764161	1894	1894	1894	1894	0
225	20231018	161400	764161	1894	1894	1894	1894	0
226	20231018	161300	764161	1894	1894	1894	1894	0
227	20231018	161200	764161	1894	1894	1894	1894	0
228	20231018	161100	764161	1894	1894	1894	1894	0
229	20231018	161000	764161	1894	1894	1894	1894	0
230	20231018	160900	764161	1894	1894	1894	1894	0
231	20231018	160800	764161	1894	1894	1894	1894	0
232	20231018	160700	764161	1894	1894	1894	1894	0
233	20231018	160600	764161	1894	1894	1894	1894	0
234	20231018	160500	764161	1894	1894	1894	1894	0
235	20231018	160400	764161	1894	1894	1894	1894	0
236	20231018	160300	764161	1894	1894	1894	1894	0
237	20231018	160200	764161	1894	1894	1894	1894	0
238	20231018	160100	764161	1894	1894	1894	1894	0
239	20231018	160000	764161	1894	1894	1894	1894	0
240	20231018	155900	764161	1894	1894	1894	1894	0
241	20231018	155800	764161	1894	1894	1894	1894	0
242	20231018	155700	764161	1894	1894	1894	1894	3
243	20231018	155600	764161	1894	1894	1894	1894	0
244	20231018	155500	764161	1894	1894	1894	1894	0
245	20231018	155400	764161	1894	1894	1894	1894	0
246	20231018	155300	764161	1894	1894	1894	1894	0
247	20231018	155200	764161	1894	1894	1894	1894	0
248	20231018	155100	764161	1894	1894	1894	1894	0
249	20231018	155000	764161	1894	1894	1894	1894	0
250	20231018	154900	764161	1894	1894	1894	1894	0
251	20231018	154800	764161	1894	1894	1894	1894	0
252	20231018	154700	764161	1894	1894	1894	1894	0
253	20231018	154600	764161	1894	1894	1894	1894	0
254	20231018	154500	764161	1894	1894	1894	1894	0
255	20231018	154400	764161	1894	1894	1894	1894	0
256	20231018	154300	764161	1894	1894	1894	1894	0
257	20231018	154200	764161	1894	1894	1894	1894	0
258	20231018	154100	764161	1894	1894	1894	1894	0
259	20231018	154000	764161	1894	1894	1894	1894	0
260	20231018	153900	764161	1894	1894	1894	1894	0
261	20231018	153800	764161	1894	1894	1894	1894	0
262	20231018	153700	764161	1894	1894	1894	1894	0
263	20231018	153600	764161	1894	1894	1894	1894	0
264	20231018	153500	764161	1894	1894	1894	1894	0
265	20231018	153400	764161	1894	1894	1894	1894	0
266	20231018	153300	764161	1894	1894	1894	1894	0
267	20231018	153200	764161	1894	1894	1894	1894	0
268	20231018	153100	764161	1894	1894	1894	1894	0
269	20231018	153000	764161	1894	1894	1894	1894	3
270	20231018	152900	758479	1894	1894	1894	1894	0
271	20231018	152800	758479	1894	1894	1894	1894	0
272	20231018	152700	758479	1894	1894	1894	1894	0
273	20231018	152600	758479	1894	1894	1894	1894	0
274	20231018	152500	758479	1894	1894	1894	1894	0
275	20231018	152400	758479	1894	1894	1894	1894	0
276	20231018	152300	758479	1894	1894	1894	1894	0
277	20231018	152200	758479	1894	1894	1894	1894	0
278	20231018	152100	758479	1894	1894	1894	1894	0
279	20231018	152000	758479	1894	1894	1894	1894	0
280	20231018	151900	758479	1894	1894	1894	1894	0
281	20231018	151800	758479	1894	1893	1894	1893	2
282	20231018	151700	754692	1737	1893	1893	1737	2
283	20231018	151600	751062	1894	1894	1894	1894	0
284	20231018	151500	751062	1894	1894	1894	1894	0
285	20231018	151400	751062	1894	1894	1894	1894	0
286	20231018	151300	751062	1894	1894	1894	1894	0
287	20231018	151200	751062	1894	1894	1894	1894	0
288	20231018	151100	751062	1894	1894	1894	1894	0
289	20231018	151000	751062	1894	1894	1894	1894	0
290	20231018	150900	751062	1894	1894	1894	1894	0
291	20231018	150800	751062	1894	1894	1894	1894	0
292	20231018	150700	751062	1894	1894	1894	1894	0
293	20231018	150600	751062	1894	1894	1894	1894	0
294	20231018	150500	751062	1894	1894	1894	1894	0
295	20231018	150400	751062	1894	1737	1894	1737	3
296	20231018	150300	745538	1894	1894	1894	1894	0
297	20231018	150200	745538	1894	1894	1894	1894	0
298	20231018	150100	745538	1894	1894	1894	1894	0
299	20231018	150000	745538	1894	1894	1894	1894	0
300	20231018	145900	745538	1894	1894	1894	1894	0
301	20231018	145800	745538	1894	1894	1894	1894	0
302	20231018	145700	745538	1894	1894	1894	1894	0
303	20231018	145600	745538	1894	1894	1894	1894	0
304	20231018	145500	745538	1894	1894	1894	1894	0
305	20231018	145400	745538	1894	1894	1894	1894	1
306	20231018	145300	743644	1735	1735	1735	1735	0
307	20231018	145200	743644	1735	1735	1735	1735	0
308	20231018	145100	743644	1735	1735	1735	1735	1
309	20231018	145000	741909	1895	1895	1895	1895	0
310	20231018	144900	741909	1895	1895	1895	1895	0
311	20231018	144800	741909	1895	1895	1895	1895	0
312	20231018	144700	741909	1895	1895	1895	1895	0
313	20231018	144600	741909	1895	1895	1895	1895	0
314	20231018	144500	741909	1895	1895	1895	1895	0
315	20231018	144400	741909	1895	1895	1895	1895	0
316	20231018	144300	741909	1895	1895	1895	1895	0
317	20231018	144200	741909	1895	1895	1895	1895	0
318	20231018	144100	741909	1895	1895	1895	1895	0
319	20231018	144000	741909	1895	1895	1895	1895	0
320	20231018	143900	741909	1895	1895	1895	1895	0
321	20231018	143800	741909	1895	1895	1895	1895	1
322	20231018	143700	740014	1734	1734	1734	1734	0
323	20231018	143600	740014	1734	1734	1734	1734	0
324	20231018	143500	740014	1734	1734	1734	1734	1
325	20231018	143400	738280	1895	1895	1895	1895	0
326	20231018	143300	738280	1895	1895	1895	1895	0
327	20231018	143200	738280	1895	1895	1895	1895	0
328	20231018	143100	738280	1895	1895	1895	1895	0
329	20231018	143000	738280	1895	1895	1895	1895	0
330	20231018	142900	738280	1895	1895	1895	1895	0
331	20231018	142800	738280	1895	1895	1895	1895	0
332	20231018	142700	738280	1895	1895	1895	1895	0
333	20231018	142600	738280	1895	1895	1895	1895	0
334	20231018	142500	738280	1895	1895	1895	1895	0
335	20231018	142400	738280	1895	1895	1895	1895	0
336	20231018	142300	738280	1895	1895	1895	1895	0
337	20231018	142200	738280	1895	1895	1895	1895	0
338	20231018	142100	738280	1895	1895	1895	1895	1
339	20231018	142000	736385	1896	1896	1896	1896	0
340	20231018	141900	736385	1896	1896	1896	1896	0
341	20231018	141800	736385	1896	1896	1896	1896	0
342	20231018	141700	736385	1896	1896	1896	1896	0
343	20231018	141600	736385	1896	1896	1896	1896	0
344	20231018	141500	736385	1896	1896	1896	1896	1
345	20231018	141400	734489	1735	1735	1735	1735	0
346	20231018	141300	734489	1735	1735	1735	1735	0
347	20231018	141200	734489	1735	1735	1735	1735	0
348	20231018	141100	734489	1735	1735	1735	1735	0
349	20231018	141000	734489	1735	1735	1735	1735	0
350	20231018	140900	734489	1735	1735	1735	1735	0
351	20231018	140800	734489	1735	1735	1735	1735	1
352	20231018	140700	732754	1896	1896	1896	1896	0
353	20231018	140600	732754	1896	1896	1896	1896	0
354	20231018	140500	732754	1896	1896	1896	1896	0
355	20231018	140400	732754	1896	1896	1896	1896	0
356	20231018	140300	732754	1896	1896	1896	1896	0
357	20231018	140200	732754	1896	1896	1896	1896	0
358	20231018	140100	732754	1896	1896	1896	1896	1
359	20231018	140000	730858	1897	1897	1897	1897	0
360	20231018	135900	730858	1897	1897	1897	1897	0
361	20231018	135800	730858	1897	1897	1897	1897	0
362	20231018	135700	730858	1897	1897	1897	1897	0
363	20231018	135600	730858	1897	1897	1897	1897	0
364	20231018	135500	730858	1897	1897	1897	1897	1
365	20231018	135400	728961	1730	1730	1730	1730	0
366	20231018	135300	728961	1730	1730	1730	1730	0
367	20231018	135200	728961	1730	1730	1730	1730	0
368	20231018	135100	728961	1730	1730	1730	1730	0
369	20231018	135000	728961	1730	1730	1730	1730	1
370	20231018	134900	727231	1896	1896	1896	1896	0
371	20231018	134800	727231	1896	1896	1896	1896	0
372	20231018	134700	727231	1896	1896	1896	1896	0
373	20231018	134600	727231	1896	1896	1896	1896	0
374	20231018	134500	727231	1896	1896	1896	1896	0
375	20231018	134400	727231	1896	1896	1896	1896	0
376	20231018	134300	727231	1896	1896	1896	1896	0
377	20231018	134200	727231	1896	1896	1896	1896	0
378	20231018	134100	727231	1896	1896	1896	1896	0
379	20231018	134000	727231	1896	1896	1896	1896	0
380	20231018	133900	727231	1896	1896	1896	1896	0
381	20231018	133800	727231	1896	1896	1896	1896	0
382	20231018	133700	727231	1896	1896	1896	1896	0
383	20231018	133600	727231	1896	1896	1896	1896	0
384	20231018	133500	727231	1896	1896	1896	1896	0
385	20231018	133400	727231	1896	1896	1896	1896	0
386	20231018	133300	727231	1896	1896	1896	1896	0
387	20231018	133200	727231	1896	1896	1896	1896	0
388	20231018	133100	727231	1896	1896	1896	1896	0
389	20231018	133000	727231	1896	1896	1896	1896	0
390	20231018	132900	727231	1896	1896	1896	1896	0
391	20231018	132800	727231	1896	1896	1896	1896	0
392	20231018	132700	727231	1896	1896	1896	1896	0
393	20231018	132600	727231	1896	1896	1896	1896	0
394	20231018	132500	727231	1896	1896	1896	1896	0
395	20231018	132400	727231	1896	1896	1896	1896	0
396	20231018	132300	727231	1896	1896	1897	1896	3
397	20231018	132200	721542	1716	1716	1716	1716	0
398	20231018	132100	721542	1716	1716	1716	1716	0
399	20231018	132000	721542	1716	1716	1716	1716	0
400	20231018	131900	721542	1716	1716	1716	1716	0
401	20231018	131800	721542	1716	1716	1716	1716	0
402	20231018	131700	721542	1716	1716	1716	1716	0
403	20231018	131600	721542	1716	1716	1716	1716	0
404	20231018	131500	721542	1716	1716	1716	1716	1
405	20231018	131400	719826	1897	1897	1897	1897	0
406	20231018	131300	719826	1897	1897	1897	1897	0
407	20231018	131200	719826	1897	1897	1897	1897	0
408	20231018	131100	719826	1897	1897	1897	1897	0
409	20231018	131000	719826	1897	1897	1897	1897	0
410	20231018	130900	719826	1897	1897	1897	1897	0
411	20231018	130800	719826	1897	1897	1897	1897	0
412	20231018	130700	719826	1897	1897	1897	1897	0
413	20231018	130600	719826	1897	1897	1897	1897	0
414	20231018	130500	719826	1897	1897	1897	1897	0
415	20231018	130400	719826	1897	1897	1897	1897	0
416	20231018	130300	719826	1897	1897	1897	1897	0
417	20231018	130200	719826	1897	1897	1897	1897	0
418	20231018	130100	719826	1897	1897	1897	1897	0
419	20231018	130000	719826	1897	1897	1897	1897	0
420	20231018	125900	719826	1897	1897	1897	1897	0
421	20231018	125800	719826	1897	1897	1897	1897	0
422	20231018	125700	719826	1897	1897	1897	1897	0
423	20231018	125600	719826	1897	1897	1897	1897	0
424	20231018	125500	719826	1897	1897	1897	1897	0
425	20231018	125400	719826	1897	1897	1897	1897	0
426	20231018	125300	719826	1897	1897	1897	1897	0
427	20231018	125200	719826	1897	1897	1897	1897	0
428	20231018	125100	719826	1897	1897	1897	1897	0
429	20231018	125000	719826	1897	1897	1897	1897	0
430	20231018	124900	719826	1897	1897	1897	1897	0
431	20231018	124800	719826	1897	1897	1897	1897	0
432	20231018	124700	719826	1897	1897	1897	1897	0
433	20231018	124600	719826	1897	1897	1897	1897	0
434	20231018	124500	719826	1897	1897	1897	1897	0
435	20231018	124400	719826	1897	1897	1897	1897	0
436	20231018	124300	719826	1897	1897	1897	1897	0
437	20231018	124200	719826	1897	1897	1897	1897	0
438	20231018	124100	719826	1897	1897	1897	1897	0
439	20231018	124000	719826	1897	1897	1897	1897	0
440	20231018	123900	719826	1897	1897	1897	1897	0
441	20231018	123800	719826	1897	1897	1897	1897	0
442	20231018	123700	719826	1897	1897	1897	1897	0
443	20231018	123600	719826	1897	1897	1897	1897	0
444	20231018	123500	719826	1897	1897	1897	1897	0
445	20231018	123400	719826	1897	1897	1897	1897	0
446	20231018	123300	719826	1897	1897	1897	1897	0
447	20231018	123200	719826	1897	1897	1897	1897	0
448	20231018	123100	719826	1897	1897	1897	1897	0
449	20231018	123000	719826	1897	1897	1897	1897	0
450	20231018	122900	719826	1897	1897	1897	1897	0
451	20231018	122800	719826	1897	1897	1897	1897	0
452	20231018	122700	719826	1897	1897	1897	1897	0
453	20231018	122600	719826	1897	1897	1897	1897	0
454	20231018	122500	719826	1897	1897	1897	1897	0
455	20231018	122400	719826	1897	1897	1897	1897	0
456	20231018	122300	719826	1897	1897	1897	1897	0
457	20231018	122200	719826	1897	1743	1897	1743	8
458	20231018	122100	705728	1743	1744	1744	1743	3
459	20231018	122000	700497	1897	1897	1897	1897	20
460	20231018	121900	662557	1897	1897	1897	1897	0
461	20231018	121800	662557	1897	1897	1897	1897	0
462	20231018	121700	662557	1897	1897	1897	1897	0
463	20231018	121600	662557	1897	1897	1897	1897	0
464	20231018	121500	662557	1897	1897	1897	1897	0
465	20231018	121400	662557	1897	1897	1897	1897	0
466	20231018	121300	662557	1897	1897	1897	1897	0
467	20231018	121200	662557	1897	1897	1897	1897	0
468	20231018	121100	662557	1897	1897	1897	1897	0
469	20231018	121000	662557	1897	1897	1897	1897	0
470	20231018	120900	662557	1897	1897	1897	1897	0
471	20231018	120800	662557	1897	1897	1897	1897	0
472	20231018	120700	662557	1897	1897	1897	1897	0
473	20231018	120600	662557	1897	1897	1897	1897	0
474	20231018	120500	662557	1897	1897	1897	1897	0
475	20231018	120400	662557	1897	1897	1897	1897	0
476	20231018	120300	662557	1897	1897	1897	1897	0
477	20231018	120200	662557	1897	1897	1897	1897	0
478	20231018	120100	662557	1897	1897	1897	1897	0
479	20231018	120000	662557	1897	1897	1897	1897	0
480	20231018	115900	662557	1897	1897	1897	1897	0
481	20231018	115800	662557	1897	1897	1897	1897	0
482	20231018	115700	662557	1897	1897	1897	1897	0
483	20231018	115600	662557	1897	1897	1897	1897	0
484	20231018	115500	662557	1897	1897	1897	1897	0
485	20231018	115400	662557	1897	1815	1897	1815	254
486	20231018	115300	201465	1815	1815	1815	1815	0
487	20231018	115200	201465	1815	1815	1815	1815	0
488	20231018	115100	201465	1815	1815	1815	1815	0
489	20231018	115000	201465	1815	1815	1815	1815	0
490	20231018	114900	201465	1815	1815	1815	1815	0
491	20231018	114800	201465	1815	1815	1815	1815	0
492	20231018	114700	201465	1815	1815	1815	1815	0
493	20231018	114600	201465	1815	1815	1815	1815	0
494	20231018	114500	201465	1815	1815	1815	1815	0
495	20231018	114400	201465	1815	1815	1815	1815	0
496	20231018	114300	201465	1815	1815	1815	1815	0
497	20231018	114200	201465	1815	1815	1815	1815	0
498	20231018	114100	201465	1815	1815	1815	1815	0
499	20231018	114000	201465	1815	1815	1815	1815	0
500	20231018	113900	201465	1815	1815	1815	1815	0
501	20231018	113800	201465	1815	1815	1815	1815	0
502	20231018	113700	201465	1815	1815	1815	1815	0
503	20231018	113600	201465	1815	1815	1815	1815	0
504	20231018	113500	201465	1815	1815	1815	1815	0
505	20231018	113400	201465	1815	1815	1815	1815	0
506	20231018	113300	201465	1815	1815	1815	1815	0
507	20231018	113200	201465	1815	1815	1815	1815	0
508	20231018	113100	201465	1815	1815	1815	1815	0
509	20231018	113000	201465	1815	1815	1815	1815	0
510	20231018	112900	201465	1815	1815	1815	1815	0
511	20231018	112800	201465	1815	1815	1815	1815	0
512	20231018	112700	201465	1815	1815	1815	1815	0
513	20231018	112600	201465	1815	1815	1815	1815	0
514	20231018	112500	201465	1815	1815	1815	1815	0
515	20231018	112400	201465	1815	1815	1815	1815	0
516	20231018	112300	201465	1815	1815	1815	1815	0
517	20231018	112200	201465	1815	1815	1815	1815	0
518	20231018	112100	201465	1815	1815	1815	1815	0
519	20231018	112000	201465	1815	1815	1815	1815	0
520	20231018	111900	201465	1815	1815	1815	1815	0
521	20231018	111800	201465	1815	1815	1815	1815	0
522	20231018	111700	201465	1815	1815	1815	1815	0
523	20231018	111600	201465	1815	1815	1815	1815	0
524	20231018	111500	201465	1815	1815	1815	1815	0
525	20231018	111400	201465	1815	1815	1815	1815	0
526	20231018	111300	201465	1815	1815	1815	1815	0
527	20231018	111200	201465	1815	1815	1815	1815	0
528	20231018	111100	201465	1815	1815	1815	1815	0
529	20231018	111000	201465	1815	1815	1815	1815	0
530	20231018	110900	201465	1815	1815	1815	1815	0
531	20231018	110800	201465	1815	1815	1815	1815	0
532	20231018	110700	201465	1815	1815	1815	1815	0
533	20231018	110600	201465	1815	1815	1815	1815	0
534	20231018	110500	201465	1815	1815	1815	1815	0
535	20231018	110400	201465	1815	1815	1815	1815	0
536	20231018	110300	201465	1815	1815	1815	1815	0
537	20231018	110200	201465	1815	1815	1815	1815	0
538	20231018	110100	201465	1815	1815	1815	1815	0
539	20231018	110000	201465	1815	1815	1815	1815	0
540	20231018	105900	201465	1815	1815	1815	1815	0
541	20231018	105800	201465	1815	1815	1815	1815	0
542	20231018	105700	201465	1815	1815	1815	1815	0
543	20231018	105600	201465	1815	1815	1815	1815	0
544	20231018	105500	201465	1815	1815	1815	1815	0
545	20231018	105400	201465	1815	1815	1815	1815	0
546	20231018	105300	201465	1815	1815	1815	1815	0
547	20231018	105200	201465	1815	1815	1815	1815	0
548	20231018	105100	201465	1815	1815	1815	1815	0
549	20231018	105000	201465	1815	1815	1815	1815	0
550	20231018	104900	201465	1815	1815	1815	1815	0
551	20231018	104800	201465	1815	1815	1815	1815	0
552	20231018	104700	201465	1815	1815	1815	1815	0
553	20231018	104600	201465	1815	1815	1815	1815	0
554	20231018	104500	201465	1815	1815	1815	1815	0
555	20231018	104400	201465	1815	1815	1815	1815	0
556	20231018	104300	201465	1815	1815	1815	1815	0
557	20231018	104200	201465	1815	1815	1815	1815	0
558	20231018	104100	201465	1815	1815	1815	1815	0
559	20231018	104000	201465	1815	1815	1815	1815	0
560	20231018	103900	201465	1815	1815	1815	1815	0
561	20231018	103800	201465	1815	1815	1815	1815	0
562	20231018	103700	201465	1815	1815	1815	1815	0
563	20231018	103600	201465	1815	1815	1815	1815	0
564	20231018	103500	201465	1815	1815	1815	1815	0
565	20231018	103400	201465	1815	1815	1815	1815	0
566	20231018	103300	201465	1815	1815	1815	1815	0
567	20231018	103200	201465	1815	1815	1815	1815	0
568	20231018	103100	201465	1815	1815	1815	1815	0
569	20231018	103000	201465	1815	1815	1815	1815	0
570	20231018	102900	201465	1815	1815	1815	1815	0
571	20231018	102800	201465	1815	1815	1815	1815	0
572	20231018	102700	201465	1815	1815	1815	1815	0
573	20231018	102600	201465	1815	1815	1815	1815	0
574	20231018	102500	201465	1815	1815	1815	1815	0
575	20231018	102400	201465	1815	1815	1815	1815	0
576	20231018	102300	201465	1815	1815	1815	1815	0
577	20231018	102200	201465	1815	1815	1815	1815	0
578	20231018	102100	201465	1815	1815	1815	1815	0
579	20231018	102000	201465	1815	1815	1815	1815	0
580	20231018	101900	201465	1815	1815	1815	1815	0
581	20231018	101800	201465	1815	1815	1815	1815	0
582	20231018	101700	201465	1815	1815	1815	1815	0
583	20231018	101600	201465	1815	1815	1815	1815	0
584	20231018	101500	201465	1815	1815	1815	1815	0
585	20231018	101400	201465	1815	1815	1815	1815	0
586	20231018	101300	201465	1815	1815	1815	1815	0
587	20231018	101200	201465	1815	1815	1815	1815	0
588	20231018	101100	201465	1815	1815	1815	1815	0
589	20231018	101000	201465	1815	1815	1815	1815	0
590	20231018	100900	201465	1815	1815	1815	1815	0
591	20231018	100800	201465	1815	1815	1815	1815	0
592	20231018	100700	201465	1815	1815	1815	1815	0
593	20231018	100600	201465	1815	1815	1815	1815	0
594	20231018	100500	201465	1815	1815	1815	1815	0
595	20231018	100400	201465	1815	1815	1815	1815	0
596	20231018	100300	201465	1815	1815	1815	1815	0
597	20231018	100200	201465	1815	1815	1815	1815	0
598	20231018	100100	201465	1815	1815	1815	1815	0
599	20231018	100000	201465	1815	1815	1815	1815	0
600	20231018	095900	201465	1815	1815	1815	1815	0
601	20231018	095800	201465	1815	1815	1815	1815	0
602	20231018	095700	201465	1815	1815	1815	1815	0
603	20231018	095600	201465	1815	1815	1815	1815	0
604	20231018	095500	201465	1815	1815	1815	1815	4
605	20231018	095400	194205	1815	1815	1815	1815	6
606	20231018	095300	183315	1815	1815	1815	1815	100
607	20231018	095200	1815	1815	1815	1815	1815	0
608	20231018	095100	1815	1815	1815	1815	1815	0
609	20231018	095000	1815	1815	1815	1815	1815	0
610	20231018	094900	1815	1815	1815	1815	1815	0
611	20231018	094800	1815	1815	1815	1815	1815	0
612	20231018	094700	1815	1815	1815	1815	1815	0
613	20231018	094600	1815	1815	1815	1815	1815	0
614	20231018	094500	1815	1815	1815	1815	1815	0
615	20231018	094400	1815	1815	1815	1815	1815	0
616	20231018	094300	1815	1815	1815	1815	1815	0
617	20231018	094200	1815	1815	1815	1815	1815	0
618	20231018	094100	1815	1815	1815	1815	1815	0
619	20231018	094000	1815	1815	1815	1815	1815	0
620	20231018	093900	1815	1815	1815	1815	1815	0
621	20231018	093800	1815	1815	1815	1815	1815	0
622	20231018	093700	1815	1815	1815	1815	1815	0
623	20231018	093600	1815	1815	1815	1815	1815	0
624	20231018	093500	1815	1815	1815	1815	1815	0
625	20231018	093400	1815	1815	1815	1815	1815	0
626	20231018	093300	1815	1815	1815	1815	1815	0
627	20231018	093200	1815	1815	1815	1815	1815	0
628	20231018	093100	1815	1815	1815	1815	1815	0
629	20231018	093000	1815	1815	1815	1815	1815	0
630	20231018	092900	1815	1815	1815	1815	1815	0
631	20231018	092800	1815	1815	1815	1815	1815	0
632	20231018	092700	1815	1815	1815	1815	1815	0
633	20231018	092600	1815	1815	1815	1815	1815	0
634	20231018	092500	1815	1815	1815	1815	1815	0
635	20231018	092400	1815	1815	1815	1815	1815	0
636	20231018	092300	1815	1815	1815	1815	1815	0
637	20231018	092200	1815	1815	1815	1815	1815	0
638	20231018	092100	1815	1815	1815	1815	1815	0
639	20231018	092000	1815	1815	1815	1815	1815	0
640	20231018	091900	1815	1815	1815	1815	1815	0
641	20231018	091800	1815	1815	1815	1815	1815	0
642	20231018	091700	1815	1815	1815	1815	1815	0
643	20231018	091600	1815	1815	1815	1815	1815	0
644	20231018	091500	1815	1815	1815	1815	1815	0
645	20231018	091400	1815	1815	1815	1815	1815	0
646	20231018	091300	1815	1815	1815	1815	1815	0
647	20231018	091200	1815	1815	1815	1815	1815	0
648	20231018	091100	1815	1815	1815	1815	1815	0
649	20231018	091000	1815	1815	1815	1815	1815	0
650	20231018	090900	1815	1815	1815	1815	1815	0
651	20231018	090800	1815	1815	1815	1815	1815	0
652	20231018	090700	1815	1815	1815	1815	1815	0
653	20231018	090600	1815	1815	1815	1815	1815	0
654	20231018	090500	1815	1815	1815	1815	1815	0
655	20231018	090400	1815	1815	1815	1815	1815	0
656	20231018	090300	1815	1815	1815	1815	1815	0
657	20231018	090200	1815	1815	1815	1815	1815	0
658	20231018	090100	1815	1815	1815	1815	1815	0
659	20231018	090000	1815	1815	1815	1815	1815	1