KissMeData/112190/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201400	525427	1267	1267	1267	1267	1
3	20241016	201300	525427	1267	1267	1267	1267	0
4	20241016	201200	525427	1267	1267	1267	1267	0
5	20241016	201100	525427	1267	1267	1267	1267	0
6	20241016	201000	525427	1267	1267	1267	1267	0
7	20241016	200900	525427	1267	1267	1267	1267	0
8	20241016	200800	525427	1267	1267	1267	1267	0
9	20241016	200700	525427	1267	1267	1267	1267	0
10	20241016	200600	525427	1267	1267	1267	1267	0
11	20241016	200500	525427	1267	1267	1267	1267	0
12	20241016	200400	525427	1267	1267	1267	1267	0
13	20241016	200300	525427	1267	1267	1267	1267	0
14	20241016	200200	525427	1267	1267	1267	1267	0
15	20241016	200100	525427	1267	1267	1267	1267	0
16	20241016	200000	525427	1267	1267	1267	1267	0
17	20241016	195900	525427	1267	1267	1267	1267	0
18	20241016	195800	525427	1267	1267	1267	1267	0
19	20241016	195700	525427	1267	1267	1267	1267	0
20	20241016	195600	525427	1267	1267	1267	1267	0
21	20241016	195500	525427	1267	1267	1267	1267	0
22	20241016	195400	525427	1267	1267	1267	1267	0
23	20241016	195300	525427	1267	1267	1267	1267	0
24	20241016	195200	525427	1267	1267	1267	1267	0
25	20241016	195100	525427	1267	1267	1267	1267	0
26	20241016	195000	525427	1267	1267	1267	1267	0
27	20241016	194900	525427	1267	1267	1267	1267	0
28	20241016	194800	525427	1267	1267	1267	1267	0
29	20241016	194700	525427	1267	1267	1267	1267	0
30	20241016	194600	525427	1267	1267	1267	1267	0
31	20241016	194500	525427	1267	1267	1267	1267	0
32	20241016	194400	525427	1267	1267	1267	1267	1
33	20241016	194300	525427	1267	1267	1267	1267	0
34	20241016	194200	525427	1267	1267	1267	1267	0
35	20241016	194100	525427	1267	1267	1267	1267	0
36	20241016	194000	525427	1267	1267	1267	1267	0
37	20241016	193900	525427	1267	1267	1267	1267	0
38	20241016	193800	525427	1267	1267	1267	1267	0
39	20241016	193700	525427	1267	1267	1267	1267	0
40	20241016	193600	525427	1267	1267	1267	1267	0
41	20241016	193500	525427	1267	1267	1267	1267	0
42	20241016	193400	525427	1267	1267	1267	1267	0
43	20241016	193300	525427	1267	1267	1267	1267	0
44	20241016	193200	525427	1267	1267	1267	1267	0
45	20241016	193100	525427	1267	1267	1267	1267	0
46	20241016	193000	525427	1267	1267	1267	1267	0
47	20241016	192900	525427	1267	1267	1267	1267	0
48	20241016	192800	525427	1267	1267	1267	1267	0
49	20241016	192700	525427	1267	1267	1267	1267	0
50	20241016	192600	525427	1267	1267	1267	1267	0
51	20241016	192500	525427	1267	1267	1267	1267	0
52	20241016	192400	525427	1267	1267	1267	1267	0
53	20241016	192300	525427	1267	1267	1267	1267	0
54	20241016	192200	525427	1267	1267	1267	1267	0
55	20241016	192100	525427	1267	1267	1267	1267	0
56	20241016	192000	525427	1267	1267	1267	1267	0
57	20241016	191900	525427	1267	1267	1267	1267	0
58	20241016	191800	525427	1267	1267	1267	1267	0
59	20241016	191700	525427	1267	1267	1267	1267	0
60	20241016	191600	525427	1267	1267	1267	1267	0
61	20241016	191500	525427	1267	1267	1267	1267	0
62	20241016	191400	525427	1267	1267	1267	1267	1
63	20241016	191300	525427	1267	1267	1267	1267	0
64	20241016	191200	525427	1267	1267	1267	1267	0
65	20241016	191100	525427	1267	1267	1267	1267	0
66	20241016	191000	525427	1267	1267	1267	1267	0
67	20241016	190900	525427	1267	1267	1267	1267	0
68	20241016	190800	525427	1267	1267	1267	1267	0
69	20241016	190700	525427	1267	1267	1267	1267	0
70	20241016	190600	525427	1267	1267	1267	1267	0
71	20241016	190500	525427	1267	1267	1267	1267	0
72	20241016	190400	525427	1267	1267	1267	1267	0
73	20241016	190300	525427	1267	1267	1267	1267	0
74	20241016	190200	525427	1267	1267	1267	1267	0
75	20241016	190100	525427	1267	1267	1267	1267	0
76	20241016	190000	525427	1267	1267	1267	1267	0
77	20241016	185900	525427	1267	1267	1267	1267	0
78	20241016	185800	525427	1267	1267	1267	1267	0
79	20241016	185700	525427	1267	1267	1267	1267	0
80	20241016	185600	525427	1267	1267	1267	1267	0
81	20241016	185500	525427	1267	1267	1267	1267	0
82	20241016	185400	525427	1267	1267	1267	1267	0
83	20241016	185300	525427	1267	1267	1267	1267	0
84	20241016	185200	525427	1267	1267	1267	1267	0
85	20241016	185100	525427	1267	1267	1267	1267	0
86	20241016	185000	525427	1267	1267	1267	1267	0
87	20241016	184900	525427	1267	1267	1267	1267	0
88	20241016	184800	525427	1267	1267	1267	1267	0
89	20241016	184700	525427	1267	1267	1267	1267	0
90	20241016	184600	525427	1267	1267	1267	1267	0
91	20241016	184500	525427	1267	1267	1267	1267	0
92	20241016	184400	525427	1267	1267	1267	1267	1
93	20241016	184300	525427	1267	1267	1267	1267	0
94	20241016	184200	525427	1267	1267	1267	1267	0
95	20241016	184100	525427	1267	1267	1267	1267	0
96	20241016	184000	525427	1267	1267	1267	1267	0
97	20241016	183900	525427	1267	1267	1267	1267	0
98	20241016	183800	525427	1267	1267	1267	1267	0
99	20241016	183700	525427	1267	1267	1267	1267	0
100	20241016	183600	525427	1267	1267	1267	1267	0
101	20241016	183500	525427	1267	1267	1267	1267	0
102	20241016	183400	525427	1267	1267	1267	1267	0
103	20241016	183300	525427	1267	1267	1267	1267	0
104	20241016	183200	525427	1267	1267	1267	1267	0
105	20241016	183100	525427	1267	1267	1267	1267	0
106	20241016	183000	525427	1267	1267	1267	1267	0
107	20241016	182900	525427	1267	1267	1267	1267	0
108	20241016	182800	525427	1267	1267	1267	1267	0
109	20241016	182700	525427	1267	1267	1267	1267	0
110	20241016	182600	525427	1267	1267	1267	1267	0
111	20241016	182500	525427	1267	1267	1267	1267	0
112	20241016	182400	525427	1267	1267	1267	1267	0
113	20241016	182300	525427	1267	1267	1267	1267	0
114	20241016	182200	525427	1267	1267	1267	1267	0
115	20241016	182100	525427	1267	1267	1267	1267	0
116	20241016	182000	525427	1267	1267	1267	1267	0
117	20241016	181900	525427	1267	1267	1267	1267	0
118	20241016	181800	525427	1267	1267	1267	1267	0
119	20241016	181700	525427	1267	1267	1267	1267	0
120	20241016	181600	525427	1267	1267	1267	1267	0
121	20241016	181500	525427	1267	1267	1267	1267	0
122	20241016	181400	525427	1267	1267	1267	1267	1
123	20241016	181300	525427	1267	1267	1267	1267	0
124	20241016	181200	525427	1267	1267	1267	1267	0
125	20241016	181100	525427	1267	1267	1267	1267	0
126	20241016	181000	525427	1267	1267	1267	1267	0
127	20241016	180900	525427	1267	1267	1267	1267	0
128	20241016	180800	525427	1267	1267	1267	1267	0
129	20241016	180700	525427	1267	1267	1267	1267	0
130	20241016	180600	525427	1267	1267	1267	1267	0
131	20241016	180500	525427	1267	1267	1267	1267	0
132	20241016	180400	525427	1267	1267	1267	1267	0
133	20241016	180300	525427	1267	1267	1267	1267	0
134	20241016	180200	525427	1267	1267	1267	1267	0
135	20241016	180100	525427	1267	1267	1267	1267	0
136	20241016	180000	525427	1267	1267	1267	1267	0
137	20241016	175900	525427	1267	1267	1267	1267	0
138	20241016	175800	525427	1267	1267	1267	1267	0
139	20241016	175700	525427	1267	1267	1267	1267	0
140	20241016	175600	525427	1267	1267	1267	1267	0
141	20241016	175500	525427	1267	1267	1267	1267	0
142	20241016	175400	525427	1267	1267	1267	1267	0
143	20241016	175300	525427	1267	1267	1267	1267	0
144	20241016	175200	525427	1267	1267	1267	1267	0
145	20241016	175100	525427	1267	1267	1267	1267	0
146	20241016	175000	525427	1267	1267	1267	1267	0
147	20241016	174900	525427	1267	1267	1267	1267	0
148	20241016	174800	525427	1267	1267	1267	1267	0
149	20241016	174700	525427	1267	1267	1267	1267	0
150	20241016	174600	525427	1267	1267	1267	1267	0
151	20241016	174500	525427	1267	1267	1267	1267	0
152	20241016	174400	525427	1267	1267	1267	1267	1
153	20241016	174300	525427	1267	1267	1267	1267	0
154	20241016	174200	525427	1267	1267	1267	1267	0
155	20241016	174100	525427	1267	1267	1267	1267	0
156	20241016	174000	525427	1267	1267	1267	1267	0
157	20241016	173900	525427	1267	1267	1267	1267	0
158	20241016	173800	525427	1267	1267	1267	1267	0
159	20241016	173700	525427	1267	1267	1267	1267	0
160	20241016	173600	525427	1267	1267	1267	1267	0
161	20241016	173500	525427	1267	1267	1267	1267	0
162	20241016	173400	525427	1267	1267	1267	1267	0
163	20241016	173300	525427	1267	1267	1267	1267	0
164	20241016	173200	525427	1267	1267	1267	1267	0
165	20241016	173100	525427	1267	1267	1267	1267	0
166	20241016	173000	525427	1267	1267	1267	1267	0
167	20241016	172900	525427	1267	1267	1267	1267	0
168	20241016	172800	525427	1267	1267	1267	1267	0
169	20241016	172700	525427	1267	1267	1267	1267	0
170	20241016	172600	525427	1267	1267	1267	1267	0
171	20241016	172500	525427	1267	1267	1267	1267	0
172	20241016	172400	525427	1267	1267	1267	1267	0
173	20241016	172300	525427	1267	1267	1267	1267	0
174	20241016	172200	525427	1267	1267	1267	1267	0
175	20241016	172100	525427	1267	1267	1267	1267	0
176	20241016	172000	525427	1267	1267	1267	1267	0
177	20241016	171900	525427	1267	1267	1267	1267	0
178	20241016	171800	525427	1267	1267	1267	1267	0
179	20241016	171700	525427	1267	1267	1267	1267	0
180	20241016	171600	525427	1267	1267	1267	1267	0
181	20241016	171500	525427	1267	1267	1267	1267	0
182	20241016	171400	525427	1267	1267	1267	1267	1
183	20241016	171300	525427	1267	1267	1267	1267	0
184	20241016	171200	525427	1267	1267	1267	1267	0
185	20241016	171100	525427	1267	1267	1267	1267	0
186	20241016	171000	525427	1267	1267	1267	1267	0
187	20241016	170900	525427	1267	1267	1267	1267	0
188	20241016	170800	525427	1267	1267	1267	1267	0
189	20241016	170700	525427	1267	1267	1267	1267	0
190	20241016	170600	525427	1267	1267	1267	1267	0
191	20241016	170500	525427	1267	1267	1267	1267	0
192	20241016	170400	525427	1267	1267	1267	1267	0
193	20241016	170300	525427	1267	1267	1267	1267	0
194	20241016	170200	525427	1267	1267	1267	1267	0
195	20241016	170100	525427	1267	1267	1267	1267	0
196	20241016	170000	525427	1267	1267	1267	1267	0
197	20241016	165900	525427	1267	1267	1267	1267	0
198	20241016	165800	525427	1267	1267	1267	1267	0
199	20241016	165700	525427	1267	1267	1267	1267	0
200	20241016	165600	525427	1267	1267	1267	1267	0
201	20241016	165500	525427	1267	1267	1267	1267	0
202	20241016	165400	525427	1267	1267	1267	1267	0
203	20241016	165300	525427	1267	1267	1267	1267	0
204	20241016	165200	525427	1267	1267	1267	1267	0
205	20241016	165100	525427	1267	1267	1267	1267	0
206	20241016	165000	525427	1267	1267	1267	1267	0
207	20241016	164900	525427	1267	1267	1267	1267	0
208	20241016	164800	525427	1267	1267	1267	1267	0
209	20241016	164700	525427	1267	1267	1267	1267	0
210	20241016	164600	525427	1267	1267	1267	1267	0
211	20241016	164500	525427	1267	1267	1267	1267	0
212	20241016	164400	525427	1267	1267	1267	1267	1
213	20241016	164300	525427	1267	1267	1267	1267	0
214	20241016	164200	525427	1267	1267	1267	1267	0
215	20241016	164100	525427	1267	1267	1267	1267	0
216	20241016	164000	525427	1267	1267	1267	1267	0
217	20241016	163900	525427	1267	1267	1267	1267	0
218	20241016	163800	525427	1267	1267	1267	1267	0
219	20241016	163700	525427	1267	1267	1267	1267	0
220	20241016	163600	525427	1267	1267	1267	1267	0
221	20241016	163500	525427	1267	1267	1267	1267	0
222	20241016	163400	525427	1267	1267	1267	1267	0
223	20241016	163300	525427	1267	1267	1267	1267	0
224	20241016	163200	525427	1267	1267	1267	1267	0
225	20241016	163100	525427	1267	1267	1267	1267	0
226	20241016	163000	525427	1267	1267	1267	1267	0
227	20241016	162900	525427	1267	1267	1267	1267	0
228	20241016	162800	525427	1267	1267	1267	1267	0
229	20241016	162700	525427	1267	1267	1267	1267	0
230	20241016	162600	525427	1267	1267	1267	1267	0
231	20241016	162500	525427	1267	1267	1267	1267	0
232	20241016	162400	525427	1267	1267	1267	1267	0
233	20241016	162300	525427	1267	1267	1267	1267	0
234	20241016	162200	525427	1267	1267	1267	1267	0
235	20241016	162100	525427	1267	1267	1267	1267	0
236	20241016	162000	525427	1267	1267	1267	1267	0
237	20241016	161900	525427	1267	1267	1267	1267	0
238	20241016	161800	525427	1267	1267	1267	1267	0
239	20241016	161700	525427	1267	1267	1267	1267	0
240	20241016	161600	525427	1267	1267	1267	1267	0
241	20241016	161500	525427	1267	1267	1267	1267	0
242	20241016	161400	525427	1267	1267	1267	1267	1
243	20241016	161300	525427	1267	1267	1267	1267	0
244	20241016	161200	525427	1267	1267	1267	1267	0
245	20241016	161100	525427	1267	1267	1267	1267	0
246	20241016	161000	525427	1267	1267	1267	1267	0
247	20241016	160900	525427	1267	1267	1267	1267	0
248	20241016	160800	525427	1267	1267	1267	1267	0
249	20241016	160700	525427	1267	1267	1267	1267	0
250	20241016	160600	525427	1267	1267	1267	1267	0
251	20241016	160500	525427	1267	1267	1267	1267	0
252	20241016	160400	525427	1267	1267	1267	1267	0
253	20241016	160300	525427	1267	1267	1267	1267	0
254	20241016	160200	525427	1267	1267	1267	1267	0
255	20241016	160100	525427	1267	1267	1267	1267	0
256	20241016	160000	525427	1267	1267	1267	1267	0
257	20241016	155900	525427	1267	1267	1267	1267	0
258	20241016	155800	525427	1267	1267	1267	1267	0
259	20241016	155700	525427	1267	1267	1267	1267	0
260	20241016	155600	525427	1267	1267	1267	1267	0
261	20241016	155500	525427	1267	1267	1267	1267	0
262	20241016	155400	525427	1267	1267	1267	1267	0
263	20241016	155300	525427	1267	1267	1267	1267	0
264	20241016	155200	525427	1267	1267	1267	1267	0
265	20241016	155100	525427	1267	1267	1267	1267	0
266	20241016	155000	525427	1267	1267	1267	1267	0
267	20241016	154900	525427	1267	1267	1267	1267	0
268	20241016	154800	525427	1267	1267	1267	1267	0
269	20241016	154700	525427	1267	1267	1267	1267	0
270	20241016	154600	525427	1267	1267	1267	1267	0
271	20241016	154500	525427	1267	1267	1267	1267	0
272	20241016	154400	525427	1267	1267	1267	1267	1
273	20241016	154300	525427	1267	1267	1267	1267	0
274	20241016	154200	525427	1267	1267	1267	1267	0
275	20241016	154100	525427	1267	1267	1267	1267	0
276	20241016	154000	525427	1267	1267	1267	1267	0
277	20241016	153900	525427	1267	1267	1267	1267	0
278	20241016	153800	525427	1267	1267	1267	1267	0
279	20241016	153700	525427	1267	1267	1267	1267	0
280	20241016	153600	525427	1267	1267	1267	1267	0
281	20241016	153500	525427	1267	1267	1267	1267	0
282	20241016	153400	525427	1267	1267	1267	1267	0
283	20241016	153300	525427	1267	1267	1267	1267	0
284	20241016	153200	525427	1267	1267	1267	1267	0
285	20241016	153100	525427	1267	1267	1267	1267	0
286	20241016	153000	525427	1267	1267	1267	1267	0
287	20241016	152900	525427	1267	1267	1267	1267	0
288	20241016	152800	525427	1267	1267	1267	1267	0
289	20241016	152700	525427	1267	1267	1267	1267	0
290	20241016	152600	525427	1267	1267	1267	1267	0
291	20241016	152500	525427	1267	1267	1267	1267	0
292	20241016	152400	525427	1267	1267	1267	1267	0
293	20241016	152300	525427	1267	1267	1267	1267	0
294	20241016	152200	525427	1267	1267	1267	1267	0
295	20241016	152100	525427	1267	1267	1267	1267	0
296	20241016	152000	525427	1267	1267	1267	1267	0
297	20241016	151900	525427	1267	1267	1267	1267	0
298	20241016	151800	525427	1267	1267	1267	1267	0
299	20241016	151700	525427	1267	1267	1267	1267	0
300	20241016	151600	525427	1267	1267	1267	1267	0
301	20241016	151500	525427	1267	1267	1267	1267	0
302	20241016	151400	525427	1267	1267	1267	1267	0
303	20241016	151300	525427	1267	1267	1267	1267	0
304	20241016	151200	525427	1267	1267	1267	1267	0
305	20241016	151100	525427	1267	1267	1267	1267	0
306	20241016	151000	525427	1267	1267	1267	1267	0
307	20241016	150900	525427	1267	1267	1267	1267	0
308	20241016	150800	525427	1267	1267	1267	1267	0
309	20241016	150700	525427	1267	1267	1267	1267	0
310	20241016	150600	525427	1267	1267	1267	1267	0
311	20241016	150500	525427	1267	1267	1267	1267	0
312	20241016	150400	525427	1267	1267	1267	1267	0
313	20241016	150300	525427	1267	1267	1267	1267	0
314	20241016	150200	525427	1267	1267	1267	1267	0
315	20241016	150100	525427	1267	1267	1267	1267	0
316	20241016	150000	525427	1267	1267	1267	1267	0
317	20241016	145900	525427	1267	1267	1267	1267	0
318	20241016	145800	525427	1267	1267	1267	1267	0
319	20241016	145700	525427	1267	1267	1267	1267	0
320	20241016	145600	525427	1267	1267	1267	1267	0
321	20241016	145500	525427	1267	1267	1267	1267	0
322	20241016	145400	525427	1267	1267	1267	1267	0
323	20241016	145300	525427	1267	1267	1267	1267	0
324	20241016	145200	525427	1267	1267	1267	1267	0
325	20241016	145100	525427	1267	1267	1267	1267	0
326	20241016	145000	525427	1267	1267	1267	1267	0
327	20241016	144900	525427	1267	1267	1267	1267	0
328	20241016	144800	525427	1267	1267	1267	1267	0
329	20241016	144700	525427	1267	1267	1267	1267	0
330	20241016	144600	525427	1267	1267	1267	1267	0
331	20241016	144500	525427	1267	1267	1267	1267	0
332	20241016	144400	525427	1267	1267	1267	1267	0
333	20241016	144300	525427	1267	1267	1267	1267	0
334	20241016	144200	525427	1267	1267	1267	1267	0
335	20241016	144100	525427	1267	1267	1267	1267	0
336	20241016	144000	525427	1267	1267	1267	1267	0
337	20241016	143900	525427	1267	1267	1267	1267	0
338	20241016	143800	525427	1267	1267	1267	1267	0
339	20241016	143700	525427	1267	1267	1267	1267	0
340	20241016	143600	525427	1267	1267	1267	1267	0
341	20241016	143500	525427	1267	1267	1267	1267	0
342	20241016	143400	525427	1267	1267	1267	1267	0
343	20241016	143300	525427	1267	1267	1267	1267	0
344	20241016	143200	525427	1267	1267	1267	1267	0
345	20241016	143100	525427	1267	1267	1267	1267	0
346	20241016	143000	525427	1267	1267	1267	1267	0
347	20241016	142900	525427	1267	1267	1267	1267	0
348	20241016	142800	525427	1267	1267	1267	1267	0
349	20241016	142700	525427	1267	1267	1267	1267	0
350	20241016	142600	525427	1267	1267	1267	1267	0
351	20241016	142500	525427	1267	1267	1267	1267	0
352	20241016	142400	525427	1267	1267	1267	1267	0
353	20241016	142300	525427	1267	1267	1267	1267	0
354	20241016	142200	525427	1267	1267	1267	1267	0
355	20241016	142100	525427	1267	1267	1267	1267	0
356	20241016	142000	525427	1267	1267	1267	1267	0
357	20241016	141900	525427	1267	1267	1267	1267	0
358	20241016	141800	525427	1267	1267	1267	1267	0
359	20241016	141700	525427	1267	1267	1267	1267	0
360	20241016	141600	525427	1267	1267	1267	1267	0
361	20241016	141500	525427	1267	1267	1267	1267	0
362	20241016	141400	525427	1267	1267	1267	1267	0
363	20241016	141300	525427	1267	1267	1267	1267	0
364	20241016	141200	525427	1267	1267	1267	1267	0
365	20241016	141100	525427	1267	1267	1267	1267	0
366	20241016	141000	525427	1267	1267	1267	1267	0
367	20241016	140900	525427	1267	1267	1267	1267	0
368	20241016	140800	525427	1267	1267	1267	1267	0
369	20241016	140700	525427	1267	1267	1267	1267	0
370	20241016	140600	525427	1267	1267	1267	1267	0
371	20241016	140500	525427	1267	1267	1267	1267	0
372	20241016	140400	525427	1267	1267	1267	1267	0
373	20241016	140300	525427	1267	1267	1267	1267	0
374	20241016	140200	525427	1267	1267	1267	1267	0
375	20241016	140100	525427	1267	1267	1267	1267	0
376	20241016	140000	525427	1267	1267	1267	1267	0
377	20241016	135900	525427	1267	1267	1267	1267	0
378	20241016	135800	525427	1267	1267	1267	1267	0
379	20241016	135700	525427	1267	1267	1267	1267	0
380	20241016	135600	525427	1267	1267	1267	1267	0
381	20241016	135500	525427	1267	1267	1267	1267	0
382	20241016	135400	525427	1267	1267	1267	1267	0
383	20241016	135300	525427	1267	1267	1267	1267	0
384	20241016	135200	525427	1267	1267	1267	1267	0
385	20241016	135100	525427	1267	1267	1267	1267	0
386	20241016	135000	525427	1267	1267	1267	1267	0
387	20241016	134900	525427	1267	1267	1267	1267	0
388	20241016	134800	525427	1267	1267	1267	1267	0
389	20241016	134700	525427	1267	1267	1267	1267	0
390	20241016	134600	525427	1267	1267	1267	1267	0
391	20241016	134500	525427	1267	1267	1267	1267	0
392	20241016	134400	525427	1267	1267	1267	1267	0
393	20241016	134300	525427	1267	1267	1267	1267	0
394	20241016	134200	525427	1267	1267	1267	1267	0
395	20241016	134100	525427	1267	1267	1267	1267	1
396	20241016	134000	524160	1124	1124	1124	1124	0
397	20241016	133900	524160	1124	1124	1124	1124	0
398	20241016	133800	524160	1124	1124	1124	1124	0
399	20241016	133700	524160	1124	1124	1124	1124	0
400	20241016	133600	524160	1124	1124	1124	1124	0
401	20241016	133500	524160	1124	1124	1124	1124	0
402	20241016	133400	524160	1124	1124	1124	1124	0
403	20241016	133300	524160	1124	1124	1124	1124	1
404	20241016	133200	523036	1266	1266	1266	1266	0
405	20241016	133100	523036	1266	1266	1266	1266	1
406	20241016	133000	521770	1122	1122	1122	1122	1
407	20241016	132900	520648	1280	1280	1280	1280	0
408	20241016	132800	520648	1280	1280	1280	1280	0
409	20241016	132700	520648	1280	1280	1280	1280	0
410	20241016	132600	520648	1280	1280	1280	1280	0
411	20241016	132500	520648	1280	1280	1280	1280	0
412	20241016	132400	520648	1280	1280	1280	1280	0
413	20241016	132300	520648	1280	1280	1280	1280	0
414	20241016	132200	520648	1280	1280	1280	1280	0
415	20241016	132100	520648	1280	1280	1280	1280	0
416	20241016	132000	520648	1280	1280	1280	1280	0
417	20241016	131900	520648	1280	1280	1280	1280	0
418	20241016	131800	520648	1280	1280	1280	1280	0
419	20241016	131700	520648	1280	1280	1280	1280	0
420	20241016	131600	520648	1280	1280	1280	1280	0
421	20241016	131500	520648	1280	1280	1280	1280	0
422	20241016	131400	520648	1280	1280	1280	1280	0
423	20241016	131300	520648	1280	1280	1280	1280	0
424	20241016	131200	520648	1280	1280	1280	1280	0
425	20241016	131100	520648	1280	1280	1280	1280	0
426	20241016	131000	520648	1280	1280	1280	1280	0
427	20241016	130900	520648	1280	1280	1280	1280	0
428	20241016	130800	520648	1280	1280	1280	1280	0
429	20241016	130700	520648	1280	1280	1280	1280	0
430	20241016	130600	520648	1280	1280	1280	1280	0
431	20241016	130500	520648	1280	1280	1280	1280	0
432	20241016	130400	520648	1280	1280	1280	1280	0
433	20241016	130300	520648	1280	1280	1280	1280	0
434	20241016	130200	520648	1280	1280	1280	1280	0
435	20241016	130100	520648	1280	1280	1280	1280	0
436	20241016	130000	520648	1280	1280	1280	1280	0
437	20241016	125900	520648	1280	1280	1280	1280	0
438	20241016	125800	520648	1280	1280	1280	1280	0
439	20241016	125700	520648	1280	1280	1280	1280	0
440	20241016	125600	520648	1280	1280	1280	1280	0
441	20241016	125500	520648	1280	1280	1280	1280	0
442	20241016	125400	520648	1280	1280	1280	1280	0
443	20241016	125300	520648	1280	1280	1280	1280	253
444	20241016	125200	196808	1280	1280	1280	1280	147
445	20241016	125100	8648	1280	1280	1280	1280	0
446	20241016	125000	8648	1280	1280	1280	1280	0
447	20241016	124900	8648	1280	1280	1280	1280	0
448	20241016	124800	8648	1280	1280	1280	1280	0
449	20241016	124700	8648	1280	1279	1280	1279	2
450	20241016	124600	6089	1118	1118	1118	1118	0
451	20241016	124500	6089	1118	1118	1118	1118	0
452	20241016	124400	6089	1118	1118	1118	1118	0
453	20241016	124300	6089	1118	1118	1118	1118	0
454	20241016	124200	6089	1118	1118	1118	1118	1
455	20241016	124100	4971	1288	1288	1288	1288	0
456	20241016	124000	4971	1288	1288	1288	1288	0
457	20241016	123900	4971	1288	1288	1288	1288	0
458	20241016	123800	4971	1288	1288	1288	1288	0
459	20241016	123700	4971	1288	1288	1288	1288	0
460	20241016	123600	4971	1288	1288	1288	1288	0
461	20241016	123500	4971	1288	1288	1288	1288	0
462	20241016	123400	4971	1288	1288	1288	1288	0
463	20241016	123300	4971	1288	1288	1288	1288	0
464	20241016	123200	4971	1288	1288	1288	1288	0
465	20241016	123100	4971	1288	1288	1288	1288	0
466	20241016	123000	4971	1288	1288	1288	1288	0
467	20241016	122900	4971	1288	1288	1288	1288	0
468	20241016	122800	4971	1288	1288	1288	1288	0
469	20241016	122700	4971	1288	1288	1288	1288	0
470	20241016	122600	4971	1288	1288	1288	1288	0
471	20241016	122500	4971	1288	1288	1288	1288	0
472	20241016	122400	4971	1288	1288	1288	1288	0
473	20241016	122300	4971	1288	1288	1288	1288	0
474	20241016	122200	4971	1288	1288	1288	1288	0
475	20241016	122100	4971	1288	1288	1288	1288	0
476	20241016	122000	4971	1288	1288	1288	1288	0
477	20241016	121900	4971	1288	1288	1288	1288	0
478	20241016	121800	4971	1288	1288	1288	1288	0
479	20241016	121700	4971	1288	1288	1288	1288	0
480	20241016	121600	4971	1288	1288	1288	1288	0
481	20241016	121500	4971	1288	1288	1288	1288	0
482	20241016	121400	4971	1288	1288	1288	1288	0
483	20241016	121300	4971	1288	1288	1288	1288	0
484	20241016	121200	4971	1288	1288	1288	1288	0
485	20241016	121100	4971	1288	1288	1288	1288	0
486	20241016	121000	4971	1288	1288	1288	1288	0
487	20241016	120900	4971	1288	1288	1288	1288	0
488	20241016	120800	4971	1288	1288	1288	1288	0
489	20241016	120700	4971	1288	1288	1288	1288	0
490	20241016	120600	4971	1288	1288	1288	1288	0
491	20241016	120500	4971	1288	1288	1288	1288	0
492	20241016	120400	4971	1288	1288	1288	1288	0
493	20241016	120300	4971	1288	1288	1288	1288	0
494	20241016	120200	4971	1288	1288	1288	1288	0
495	20241016	120100	4971	1288	1288	1288	1288	0
496	20241016	120000	4971	1288	1288	1288	1288	0
497	20241016	115900	4971	1288	1288	1288	1288	0
498	20241016	115800	4971	1288	1288	1288	1288	0
499	20241016	115700	4971	1288	1288	1288	1288	0
500	20241016	115600	4971	1288	1288	1288	1288	0
501	20241016	115500	4971	1288	1288	1288	1288	0
502	20241016	115400	4971	1288	1288	1288	1288	0
503	20241016	115300	4971	1288	1288	1288	1288	0
504	20241016	115200	4971	1288	1288	1288	1288	0
505	20241016	115100	4971	1288	1288	1288	1288	0
506	20241016	115000	4971	1288	1288	1288	1288	0
507	20241016	114900	4971	1288	1288	1288	1288	0
508	20241016	114800	4971	1288	1288	1288	1288	0
509	20241016	114700	4971	1288	1288	1288	1288	0
510	20241016	114600	4971	1288	1288	1288	1288	0
511	20241016	114500	4971	1288	1288	1288	1288	0
512	20241016	114400	4971	1288	1288	1288	1288	0
513	20241016	114300	4971	1288	1288	1288	1288	0
514	20241016	114200	4971	1288	1288	1288	1288	0
515	20241016	114100	4971	1288	1288	1288	1288	0
516	20241016	114000	4971	1288	1288	1288	1288	0
517	20241016	113900	4971	1288	1288	1288	1288	0
518	20241016	113800	4971	1288	1288	1288	1288	0
519	20241016	113700	4971	1288	1288	1288	1288	0
520	20241016	113600	4971	1288	1288	1288	1288	0
521	20241016	113500	4971	1288	1288	1288	1288	0
522	20241016	113400	4971	1288	1288	1288	1288	0
523	20241016	113300	4971	1288	1288	1288	1288	0
524	20241016	113200	4971	1288	1288	1288	1288	0
525	20241016	113100	4971	1288	1288	1288	1288	0
526	20241016	113000	4971	1288	1288	1288	1288	0
527	20241016	112900	4971	1288	1288	1288	1288	0
528	20241016	112800	4971	1288	1288	1288	1288	0
529	20241016	112700	4971	1288	1288	1288	1288	0
530	20241016	112600	4971	1288	1288	1288	1288	0
531	20241016	112500	4971	1288	1288	1288	1288	0
532	20241016	112400	4971	1288	1288	1288	1288	0
533	20241016	112300	4971	1288	1288	1288	1288	0
534	20241016	112200	4971	1288	1288	1288	1288	0
535	20241016	112100	4971	1288	1288	1288	1288	0
536	20241016	112000	4971	1288	1288	1288	1288	0
537	20241016	111900	4971	1288	1288	1288	1288	0
538	20241016	111800	4971	1288	1288	1288	1288	0
539	20241016	111700	4971	1288	1288	1288	1288	0
540	20241016	111600	4971	1288	1288	1288	1288	0
541	20241016	111500	4971	1288	1288	1288	1288	0
542	20241016	111400	4971	1288	1288	1288	1288	0
543	20241016	111300	4971	1288	1288	1288	1288	0
544	20241016	111200	4971	1288	1288	1288	1288	0
545	20241016	111100	4971	1288	1288	1288	1288	0
546	20241016	111000	4971	1288	1288	1288	1288	0
547	20241016	110900	4971	1288	1288	1288	1288	0
548	20241016	110800	4971	1288	1288	1288	1288	0
549	20241016	110700	4971	1288	1288	1288	1288	0
550	20241016	110600	4971	1288	1288	1288	1288	0
551	20241016	110500	4971	1288	1288	1288	1288	0
552	20241016	110400	4971	1288	1288	1288	1288	0
553	20241016	110300	4971	1288	1288	1288	1288	0
554	20241016	110200	4971	1288	1288	1288	1288	0
555	20241016	110100	4971	1288	1288	1288	1288	0
556	20241016	110000	4971	1288	1288	1288	1288	0
557	20241016	105900	4971	1288	1288	1288	1288	0
558	20241016	105800	4971	1288	1288	1288	1288	0
559	20241016	105700	4971	1288	1288	1288	1288	0
560	20241016	105600	4971	1288	1288	1288	1288	0
561	20241016	105500	4971	1288	1288	1288	1288	0
562	20241016	105400	4971	1288	1288	1288	1288	0
563	20241016	105300	4971	1288	1288	1288	1288	0
564	20241016	105200	4971	1288	1288	1288	1288	0
565	20241016	105100	4971	1288	1288	1288	1288	0
566	20241016	105000	4971	1288	1288	1288	1288	0
567	20241016	104900	4971	1288	1288	1288	1288	0
568	20241016	104800	4971	1288	1288	1288	1288	0
569	20241016	104700	4971	1288	1288	1288	1288	0
570	20241016	104600	4971	1288	1288	1288	1288	0
571	20241016	104500	4971	1288	1288	1288	1288	0
572	20241016	104400	4971	1288	1288	1288	1288	0
573	20241016	104300	4971	1288	1288	1288	1288	0
574	20241016	104200	4971	1288	1288	1288	1288	0
575	20241016	104100	4971	1288	1288	1288	1288	0
576	20241016	104000	4971	1288	1288	1288	1288	0
577	20241016	103900	4971	1288	1288	1288	1288	0
578	20241016	103800	4971	1288	1288	1288	1288	0
579	20241016	103700	4971	1288	1288	1288	1288	0
580	20241016	103600	4971	1288	1288	1288	1288	0
581	20241016	103500	4971	1288	1288	1288	1288	0
582	20241016	103400	4971	1288	1288	1288	1288	0
583	20241016	103300	4971	1288	1288	1288	1288	0
584	20241016	103200	4971	1288	1288	1288	1288	0
585	20241016	103100	4971	1288	1288	1288	1288	0
586	20241016	103000	4971	1288	1288	1288	1288	0
587	20241016	102900	4971	1288	1288	1288	1288	0
588	20241016	102800	4971	1288	1288	1288	1288	0
589	20241016	102700	4971	1288	1288	1288	1288	0
590	20241016	102600	4971	1288	1288	1288	1288	0
591	20241016	102500	4971	1288	1288	1288	1288	0
592	20241016	102400	4971	1288	1288	1288	1288	0
593	20241016	102300	4971	1288	1288	1288	1288	0
594	20241016	102200	4971	1288	1288	1288	1288	0
595	20241016	102100	4971	1288	1288	1288	1288	0
596	20241016	102000	4971	1288	1288	1288	1288	0
597	20241016	101900	4971	1288	1288	1288	1288	0
598	20241016	101800	4971	1288	1288	1288	1288	0
599	20241016	101700	4971	1288	1288	1288	1288	0
600	20241016	101600	4971	1288	1288	1288	1288	0
601	20241016	101500	4971	1288	1288	1288	1288	0
602	20241016	101400	4971	1288	1288	1288	1288	0
603	20241016	101300	4971	1288	1288	1288	1288	0
604	20241016	101200	4971	1288	1288	1288	1288	0
605	20241016	101100	4971	1288	1288	1288	1288	0
606	20241016	101000	4971	1288	1288	1288	1288	0
607	20241016	100900	4971	1288	1288	1288	1288	0
608	20241016	100800	4971	1288	1288	1288	1288	0
609	20241016	100700	4971	1288	1288	1288	1288	0
610	20241016	100600	4971	1288	1288	1288	1288	0
611	20241016	100500	4971	1288	1288	1288	1288	0
612	20241016	100400	4971	1288	1288	1288	1288	0
613	20241016	100300	4971	1288	1288	1288	1288	0
614	20241016	100200	4971	1288	1288	1288	1288	0
615	20241016	100100	4971	1288	1288	1288	1288	0
616	20241016	100000	4971	1288	1288	1288	1288	0
617	20241016	095900	4971	1288	1288	1288	1288	0
618	20241016	095800	4971	1288	1288	1288	1288	0
619	20241016	095700	4971	1288	1288	1288	1288	0
620	20241016	095600	4971	1288	1288	1288	1288	0
621	20241016	095500	4971	1288	1288	1288	1288	0
622	20241016	095400	4971	1288	1288	1288	1288	0
623	20241016	095300	4971	1288	1288	1288	1288	0
624	20241016	095200	4971	1288	1288	1288	1288	0
625	20241016	095100	4971	1288	1288	1288	1288	0
626	20241016	095000	4971	1288	1288	1288	1288	0
627	20241016	094900	4971	1288	1288	1288	1288	0
628	20241016	094800	4971	1288	1288	1288	1288	0
629	20241016	094700	4971	1288	1288	1288	1288	0
630	20241016	094600	4971	1288	1288	1288	1288	0
631	20241016	094500	4971	1288	1288	1288	1288	0
632	20241016	094400	4971	1288	1288	1288	1288	0
633	20241016	094300	4971	1288	1288	1288	1288	0
634	20241016	094200	4971	1288	1288	1288	1288	0
635	20241016	094100	4971	1288	1288	1288	1288	0
636	20241016	094000	4971	1288	1288	1288	1288	0
637	20241016	093900	4971	1288	1288	1288	1288	0
638	20241016	093800	4971	1288	1288	1288	1288	0
639	20241016	093700	4971	1288	1288	1288	1288	0
640	20241016	093600	4971	1288	1288	1288	1288	0
641	20241016	093500	4971	1288	1288	1288	1288	0
642	20241016	093400	4971	1288	1288	1288	1288	0
643	20241016	093300	4971	1288	1288	1288	1288	0
644	20241016	093200	4971	1288	1288	1288	1288	0
645	20241016	093100	4971	1288	1288	1288	1288	0
646	20241016	093000	4971	1288	1288	1288	1288	0
647	20241016	092900	4971	1288	1288	1288	1288	0
648	20241016	092800	4971	1288	1288	1288	1288	0
649	20241016	092700	4971	1288	1288	1288	1288	0
650	20241016	092600	4971	1288	1288	1288	1288	0
651	20241016	092500	4971	1288	1288	1288	1288	0
652	20241016	092400	4971	1288	1288	1288	1288	0
653	20241016	092300	4971	1288	1288	1288	1288	0
654	20241016	092200	4971	1288	1288	1288	1288	0
655	20241016	092100	4971	1288	1288	1288	1288	0
656	20241016	092000	4971	1288	1288	1288	1288	0
657	20241016	091900	4971	1288	1288	1288	1288	0
658	20241016	091800	4971	1288	1288	1288	1288	0
659	20241016	091700	4971	1288	1288	1288	1288	0
660	20241016	091600	4971	1288	1288	1288	1288	0
661	20241016	091500	4971	1288	1288	1288	1288	0
662	20241016	091400	4971	1288	1288	1288	1288	0
663	20241016	091300	4971	1288	1288	1288	1288	0
664	20241016	091200	4971	1288	1288	1288	1288	0
665	20241016	091100	4971	1288	1288	1288	1288	0
666	20241016	091000	4971	1288	1288	1288	1288	0
667	20241016	090900	4971	1288	1288	1288	1288	0
668	20241016	090800	4971	1288	1288	1288	1288	0
669	20241016	090700	4971	1288	1288	1288	1288	0
670	20241016	090600	4971	1288	1288	1288	1288	0
671	20241016	090500	4971	1288	1288	1288	1288	0
672	20241016	090400	4971	1288	1288	1288	1288	0
673	20241016	090300	4971	1288	1288	1288	1288	2
674	20241016	090200	2395	1106	1106	1106	1106	0
675	20241016	090100	2395	1106	1106	1106	1106	0
676	20241016	090000	2395	1106	1289	1289	1106	2