KissMeData/116100/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201800	206511	1393	1393	1393	1393	54
3	20241018	201700	206511	1393	1393	1393	1393	0
4	20241018	201600	206511	1393	1393	1393	1393	0
5	20241018	201500	206511	1393	1393	1393	1393	0
6	20241018	201400	206511	1393	1393	1393	1393	0
7	20241018	201300	206511	1393	1393	1393	1393	0
8	20241018	201200	206511	1393	1393	1393	1393	0
9	20241018	201100	206511	1393	1393	1393	1393	0
10	20241018	201000	206511	1393	1393	1393	1393	0
11	20241018	200900	206511	1393	1393	1393	1393	0
12	20241018	200800	206511	1393	1393	1393	1393	0
13	20241018	200700	206511	1393	1393	1393	1393	0
14	20241018	200600	206511	1393	1393	1393	1393	0
15	20241018	200500	206511	1393	1393	1393	1393	0
16	20241018	200400	206511	1393	1393	1393	1393	0
17	20241018	200300	206511	1393	1393	1393	1393	0
18	20241018	200200	206511	1393	1393	1393	1393	0
19	20241018	200100	206511	1393	1393	1393	1393	0
20	20241018	200000	206511	1393	1393	1393	1393	0
21	20241018	195900	206511	1393	1393	1393	1393	0
22	20241018	195800	206511	1393	1393	1393	1393	0
23	20241018	195700	206511	1393	1393	1393	1393	0
24	20241018	195600	206511	1393	1393	1393	1393	0
25	20241018	195500	206511	1393	1393	1393	1393	0
26	20241018	195400	206511	1393	1393	1393	1393	0
27	20241018	195300	206511	1393	1393	1393	1393	0
28	20241018	195200	206511	1393	1393	1393	1393	0
29	20241018	195100	206511	1393	1393	1393	1393	0
30	20241018	195000	206511	1393	1393	1393	1393	0
31	20241018	194900	206511	1393	1393	1393	1393	0
32	20241018	194800	206511	1393	1393	1393	1393	54
33	20241018	194700	206511	1393	1393	1393	1393	0
34	20241018	194600	206511	1393	1393	1393	1393	0
35	20241018	194500	206511	1393	1393	1393	1393	0
36	20241018	194400	206511	1393	1393	1393	1393	0
37	20241018	194300	206511	1393	1393	1393	1393	0
38	20241018	194200	206511	1393	1393	1393	1393	0
39	20241018	194100	206511	1393	1393	1393	1393	0
40	20241018	194000	206511	1393	1393	1393	1393	0
41	20241018	193900	206511	1393	1393	1393	1393	0
42	20241018	193800	206511	1393	1393	1393	1393	0
43	20241018	193700	206511	1393	1393	1393	1393	0
44	20241018	193600	206511	1393	1393	1393	1393	0
45	20241018	193500	206511	1393	1393	1393	1393	0
46	20241018	193400	206511	1393	1393	1393	1393	0
47	20241018	193300	206511	1393	1393	1393	1393	0
48	20241018	193200	206511	1393	1393	1393	1393	0
49	20241018	193100	206511	1393	1393	1393	1393	0
50	20241018	193000	206511	1393	1393	1393	1393	0
51	20241018	192900	206511	1393	1393	1393	1393	0
52	20241018	192800	206511	1393	1393	1393	1393	0
53	20241018	192700	206511	1393	1393	1393	1393	0
54	20241018	192600	206511	1393	1393	1393	1393	0
55	20241018	192500	206511	1393	1393	1393	1393	0
56	20241018	192400	206511	1393	1393	1393	1393	0
57	20241018	192300	206511	1393	1393	1393	1393	0
58	20241018	192200	206511	1393	1393	1393	1393	0
59	20241018	192100	206511	1393	1393	1393	1393	0
60	20241018	192000	206511	1393	1393	1393	1393	0
61	20241018	191900	206511	1393	1393	1393	1393	0
62	20241018	191800	206511	1393	1393	1393	1393	54
63	20241018	191700	206511	1393	1393	1393	1393	0
64	20241018	191600	206511	1393	1393	1393	1393	0
65	20241018	191500	206511	1393	1393	1393	1393	0
66	20241018	191400	206511	1393	1393	1393	1393	0
67	20241018	191300	206511	1393	1393	1393	1393	0
68	20241018	191200	206511	1393	1393	1393	1393	0
69	20241018	191100	206511	1393	1393	1393	1393	0
70	20241018	191000	206511	1393	1393	1393	1393	0
71	20241018	190900	206511	1393	1393	1393	1393	0
72	20241018	190800	206511	1393	1393	1393	1393	0
73	20241018	190700	206511	1393	1393	1393	1393	0
74	20241018	190600	206511	1393	1393	1393	1393	0
75	20241018	190500	206511	1393	1393	1393	1393	0
76	20241018	190400	206511	1393	1393	1393	1393	0
77	20241018	190300	206511	1393	1393	1393	1393	0
78	20241018	190200	206511	1393	1393	1393	1393	0
79	20241018	190100	206511	1393	1393	1393	1393	0
80	20241018	190000	206511	1393	1393	1393	1393	0
81	20241018	185900	206511	1393	1393	1393	1393	0
82	20241018	185800	206511	1393	1393	1393	1393	0
83	20241018	185700	206511	1393	1393	1393	1393	0
84	20241018	185600	206511	1393	1393	1393	1393	0
85	20241018	185500	206511	1393	1393	1393	1393	0
86	20241018	185400	206511	1393	1393	1393	1393	0
87	20241018	185300	206511	1393	1393	1393	1393	0
88	20241018	185200	206511	1393	1393	1393	1393	0
89	20241018	185100	206511	1393	1393	1393	1393	0
90	20241018	185000	206511	1393	1393	1393	1393	0
91	20241018	184900	206511	1393	1393	1393	1393	0
92	20241018	184800	206511	1393	1393	1393	1393	54
93	20241018	184700	206511	1393	1393	1393	1393	0
94	20241018	184600	206511	1393	1393	1393	1393	0
95	20241018	184500	206511	1393	1393	1393	1393	0
96	20241018	184400	206511	1393	1393	1393	1393	0
97	20241018	184300	206511	1393	1393	1393	1393	0
98	20241018	184200	206511	1393	1393	1393	1393	0
99	20241018	184100	206511	1393	1393	1393	1393	0
100	20241018	184000	206511	1393	1393	1393	1393	0
101	20241018	183900	206511	1393	1393	1393	1393	0
102	20241018	183800	206511	1393	1393	1393	1393	0
103	20241018	183700	206511	1393	1393	1393	1393	0
104	20241018	183600	206511	1393	1393	1393	1393	0
105	20241018	183500	206511	1393	1393	1393	1393	0
106	20241018	183400	206511	1393	1393	1393	1393	0
107	20241018	183300	206511	1393	1393	1393	1393	0
108	20241018	183200	206511	1393	1393	1393	1393	0
109	20241018	183100	206511	1393	1393	1393	1393	0
110	20241018	183000	206511	1393	1393	1393	1393	0
111	20241018	182900	206511	1393	1393	1393	1393	0
112	20241018	182800	206511	1393	1393	1393	1393	0
113	20241018	182700	206511	1393	1393	1393	1393	0
114	20241018	182600	206511	1393	1393	1393	1393	0
115	20241018	182500	206511	1393	1393	1393	1393	0
116	20241018	182400	206511	1393	1393	1393	1393	0
117	20241018	182300	206511	1393	1393	1393	1393	0
118	20241018	182200	206511	1393	1393	1393	1393	0
119	20241018	182100	206511	1393	1393	1393	1393	0
120	20241018	182000	206511	1393	1393	1393	1393	0
121	20241018	181900	206511	1393	1393	1393	1393	0
122	20241018	181800	206511	1393	1393	1393	1393	54
123	20241018	181700	206511	1393	1393	1393	1393	0
124	20241018	181600	206511	1393	1393	1393	1393	0
125	20241018	181500	206511	1393	1393	1393	1393	0
126	20241018	181400	206511	1393	1393	1393	1393	0
127	20241018	181300	206511	1393	1393	1393	1393	0
128	20241018	181200	206511	1393	1393	1393	1393	0
129	20241018	181100	206511	1393	1393	1393	1393	0
130	20241018	181000	206511	1393	1393	1393	1393	0
131	20241018	180900	206511	1393	1393	1393	1393	0
132	20241018	180800	206511	1393	1393	1393	1393	0
133	20241018	180700	206511	1393	1393	1393	1393	0
134	20241018	180600	206511	1393	1393	1393	1393	0
135	20241018	180500	206511	1393	1393	1393	1393	0
136	20241018	180400	206511	1393	1393	1393	1393	0
137	20241018	180300	206511	1393	1393	1393	1393	0
138	20241018	180200	206511	1393	1393	1393	1393	0
139	20241018	180100	206511	1393	1393	1393	1393	0
140	20241018	180000	206511	1393	1393	1393	1393	0
141	20241018	175900	206511	1393	1393	1393	1393	0
142	20241018	175800	206511	1393	1393	1393	1393	0
143	20241018	175700	206511	1393	1393	1393	1393	0
144	20241018	175600	206511	1393	1393	1393	1393	0
145	20241018	175500	206511	1393	1393	1393	1393	0
146	20241018	175400	206511	1393	1393	1393	1393	0
147	20241018	175300	206511	1393	1393	1393	1393	0
148	20241018	175200	206511	1393	1393	1393	1393	0
149	20241018	175100	206511	1393	1393	1393	1393	0
150	20241018	175000	206511	1393	1393	1393	1393	0
151	20241018	174900	206511	1393	1393	1393	1393	0
152	20241018	174800	206511	1393	1393	1393	1393	54
153	20241018	174700	206511	1393	1393	1393	1393	0
154	20241018	174600	206511	1393	1393	1393	1393	0
155	20241018	174500	206511	1393	1393	1393	1393	0
156	20241018	174400	206511	1393	1393	1393	1393	0
157	20241018	174300	206511	1393	1393	1393	1393	0
158	20241018	174200	206511	1393	1393	1393	1393	0
159	20241018	174100	206511	1393	1393	1393	1393	0
160	20241018	174000	206511	1393	1393	1393	1393	0
161	20241018	173900	206511	1393	1393	1393	1393	0
162	20241018	173800	206511	1393	1393	1393	1393	0
163	20241018	173700	206511	1393	1393	1393	1393	0
164	20241018	173600	206511	1393	1393	1393	1393	0
165	20241018	173500	206511	1393	1393	1393	1393	0
166	20241018	173400	206511	1393	1393	1393	1393	0
167	20241018	173300	206511	1393	1393	1393	1393	0
168	20241018	173200	206511	1393	1393	1393	1393	0
169	20241018	173100	206511	1393	1393	1393	1393	0
170	20241018	173000	206511	1393	1393	1393	1393	0
171	20241018	172900	206511	1393	1393	1393	1393	0
172	20241018	172800	206511	1393	1393	1393	1393	0
173	20241018	172700	206511	1393	1393	1393	1393	0
174	20241018	172600	206511	1393	1393	1393	1393	0
175	20241018	172500	206511	1393	1393	1393	1393	0
176	20241018	172400	206511	1393	1393	1393	1393	0
177	20241018	172300	206511	1393	1393	1393	1393	0
178	20241018	172200	206511	1393	1393	1393	1393	0
179	20241018	172100	206511	1393	1393	1393	1393	0
180	20241018	172000	206511	1393	1393	1393	1393	0
181	20241018	171900	206511	1393	1393	1393	1393	0
182	20241018	171800	206511	1393	1393	1393	1393	54
183	20241018	171700	206511	1393	1393	1393	1393	0
184	20241018	171600	206511	1393	1393	1393	1393	0
185	20241018	171500	206511	1393	1393	1393	1393	0
186	20241018	171400	206511	1393	1393	1393	1393	0
187	20241018	171300	206511	1393	1393	1393	1393	0
188	20241018	171200	206511	1393	1393	1393	1393	0
189	20241018	171100	206511	1393	1393	1393	1393	0
190	20241018	171000	206511	1393	1393	1393	1393	0
191	20241018	170900	206511	1393	1393	1393	1393	0
192	20241018	170800	206511	1393	1393	1393	1393	0
193	20241018	170700	206511	1393	1393	1393	1393	0
194	20241018	170600	206511	1393	1393	1393	1393	0
195	20241018	170500	206511	1393	1393	1393	1393	0
196	20241018	170400	206511	1393	1393	1393	1393	0
197	20241018	170300	206511	1393	1393	1393	1393	0
198	20241018	170200	206511	1393	1393	1393	1393	0
199	20241018	170100	206511	1393	1393	1393	1393	0
200	20241018	170000	206511	1393	1393	1393	1393	0
201	20241018	165900	206511	1393	1393	1393	1393	0
202	20241018	165800	206511	1393	1393	1393	1393	0
203	20241018	165700	206511	1393	1393	1393	1393	0
204	20241018	165600	206511	1393	1393	1393	1393	0
205	20241018	165500	206511	1393	1393	1393	1393	0
206	20241018	165400	206511	1393	1393	1393	1393	0
207	20241018	165300	206511	1393	1393	1393	1393	0
208	20241018	165200	206511	1393	1393	1393	1393	0
209	20241018	165100	206511	1393	1393	1393	1393	0
210	20241018	165000	206511	1393	1393	1393	1393	0
211	20241018	164900	206511	1393	1393	1393	1393	0
212	20241018	164800	206511	1393	1393	1393	1393	54
213	20241018	164700	206511	1393	1393	1393	1393	0
214	20241018	164600	206511	1393	1393	1393	1393	0
215	20241018	164500	206511	1393	1393	1393	1393	0
216	20241018	164400	206511	1393	1393	1393	1393	0
217	20241018	164300	206511	1393	1393	1393	1393	0
218	20241018	164200	206511	1393	1393	1393	1393	0
219	20241018	164100	206511	1393	1393	1393	1393	0
220	20241018	164000	206511	1393	1393	1393	1393	0
221	20241018	163900	206511	1393	1393	1393	1393	0
222	20241018	163800	206511	1393	1393	1393	1393	0
223	20241018	163700	206511	1393	1393	1393	1393	0
224	20241018	163600	206511	1393	1393	1393	1393	0
225	20241018	163500	206511	1393	1393	1393	1393	0
226	20241018	163400	206511	1393	1393	1393	1393	0
227	20241018	163300	206511	1393	1393	1393	1393	0
228	20241018	163200	206511	1393	1393	1393	1393	0
229	20241018	163100	206511	1393	1393	1393	1393	0
230	20241018	163000	206511	1393	1393	1393	1393	0
231	20241018	162900	206511	1393	1393	1393	1393	0
232	20241018	162800	206511	1393	1393	1393	1393	0
233	20241018	162700	206511	1393	1393	1393	1393	0
234	20241018	162600	206511	1393	1393	1393	1393	0
235	20241018	162500	206511	1393	1393	1393	1393	0
236	20241018	162400	206511	1393	1393	1393	1393	0
237	20241018	162300	206511	1393	1393	1393	1393	0
238	20241018	162200	206511	1393	1393	1393	1393	0
239	20241018	162100	206511	1393	1393	1393	1393	0
240	20241018	162000	206511	1393	1393	1393	1393	0
241	20241018	161900	206511	1393	1393	1393	1393	0
242	20241018	161800	206511	1393	1393	1393	1393	54
243	20241018	161700	206511	1393	1393	1393	1393	0
244	20241018	161600	206511	1393	1393	1393	1393	0
245	20241018	161500	206511	1393	1393	1393	1393	0
246	20241018	161400	206511	1393	1393	1393	1393	0
247	20241018	161300	206511	1393	1393	1393	1393	0
248	20241018	161200	206511	1393	1393	1393	1393	0
249	20241018	161100	206511	1393	1393	1393	1393	0
250	20241018	161000	206511	1393	1393	1393	1393	0
251	20241018	160900	206511	1393	1393	1393	1393	0
252	20241018	160800	206511	1393	1393	1393	1393	0
253	20241018	160700	206511	1393	1393	1393	1393	0
254	20241018	160600	206511	1393	1393	1393	1393	0
255	20241018	160500	206511	1393	1393	1393	1393	0
256	20241018	160400	206511	1393	1393	1393	1393	0
257	20241018	160300	206511	1393	1393	1393	1393	0
258	20241018	160200	206511	1393	1393	1393	1393	0
259	20241018	160100	206511	1393	1393	1393	1393	0
260	20241018	160000	206511	1393	1393	1393	1393	0
261	20241018	155900	206511	1393	1393	1393	1393	0
262	20241018	155800	206511	1393	1393	1393	1393	0
263	20241018	155700	206511	1393	1393	1393	1393	0
264	20241018	155600	206511	1393	1393	1393	1393	0
265	20241018	155500	206511	1393	1393	1393	1393	0
266	20241018	155400	206511	1393	1393	1393	1393	0
267	20241018	155300	206511	1393	1393	1393	1393	0
268	20241018	155200	206511	1393	1393	1393	1393	0
269	20241018	155100	206511	1393	1393	1393	1393	0
270	20241018	155000	206511	1393	1393	1393	1393	0
271	20241018	154900	206511	1393	1393	1393	1393	0
272	20241018	154800	206511	1393	1393	1393	1393	54
273	20241018	154700	206511	1393	1393	1393	1393	0
274	20241018	154600	206511	1393	1393	1393	1393	0
275	20241018	154500	206511	1393	1393	1393	1393	0
276	20241018	154400	206511	1393	1393	1393	1393	0
277	20241018	154300	206511	1393	1393	1393	1393	0
278	20241018	154200	206511	1393	1393	1393	1393	0
279	20241018	154100	206511	1393	1393	1393	1393	0
280	20241018	154000	206511	1393	1393	1393	1393	0
281	20241018	153900	206511	1393	1393	1393	1393	0
282	20241018	153800	206511	1393	1393	1393	1393	0
283	20241018	153700	206511	1393	1393	1393	1393	0
284	20241018	153600	206511	1393	1393	1393	1393	0
285	20241018	153500	206511	1393	1393	1393	1393	0
286	20241018	153400	206511	1393	1393	1393	1393	0
287	20241018	153300	206511	1393	1393	1393	1393	0
288	20241018	153200	206511	1393	1393	1393	1393	0
289	20241018	153100	206511	1393	1393	1393	1393	0
290	20241018	153000	206511	1393	1393	1393	1393	54
291	20241018	152900	131289	1394	1394	1394	1394	0
292	20241018	152800	131289	1394	1394	1394	1394	0
293	20241018	152700	131289	1394	1394	1394	1394	0
294	20241018	152600	131289	1394	1394	1394	1394	0
295	20241018	152500	131289	1394	1394	1394	1394	0
296	20241018	152400	131289	1394	1394	1394	1394	0
297	20241018	152300	131289	1394	1394	1394	1394	0
298	20241018	152200	131289	1394	1394	1394	1394	0
299	20241018	152100	131289	1394	1394	1394	1394	0
300	20241018	152000	131289	1394	1394	1394	1394	0
301	20241018	151900	131289	1394	1394	1394	1394	0
302	20241018	151800	131289	1394	1394	1394	1394	0
303	20241018	151700	131289	1394	1394	1394	1394	0
304	20241018	151600	131289	1394	1394	1394	1394	1
305	20241018	151500	129895	1395	1395	1395	1395	0
306	20241018	151400	129895	1395	1395	1395	1395	0
307	20241018	151300	129895	1395	1395	1395	1395	0
308	20241018	151200	129895	1395	1395	1395	1395	0
309	20241018	151100	129895	1395	1395	1395	1395	0
310	20241018	151000	129895	1395	1395	1395	1395	0
311	20241018	150900	129895	1395	1395	1395	1395	0
312	20241018	150800	129895	1395	1395	1395	1395	0
313	20241018	150700	129895	1395	1395	1395	1395	0
314	20241018	150600	129895	1395	1395	1395	1395	0
315	20241018	150500	129895	1395	1395	1395	1395	0
316	20241018	150400	129895	1395	1395	1395	1395	0
317	20241018	150300	129895	1395	1395	1395	1395	0
318	20241018	150200	129895	1395	1395	1395	1395	0
319	20241018	150100	129895	1395	1395	1395	1395	0
320	20241018	150000	129895	1395	1395	1395	1395	0
321	20241018	145900	129895	1395	1395	1395	1395	0
322	20241018	145800	129895	1395	1395	1395	1395	0
323	20241018	145700	129895	1395	1395	1395	1395	0
324	20241018	145600	129895	1395	1395	1395	1395	0
325	20241018	145500	129895	1395	1395	1395	1395	0
326	20241018	145400	129895	1395	1395	1395	1395	0
327	20241018	145300	129895	1395	1395	1395	1395	0
328	20241018	145200	129895	1395	1395	1395	1395	0
329	20241018	145100	129895	1395	1395	1395	1395	0
330	20241018	145000	129895	1395	1395	1395	1395	0
331	20241018	144900	129895	1395	1395	1395	1395	0
332	20241018	144800	129895	1395	1395	1395	1395	0
333	20241018	144700	129895	1395	1395	1395	1395	0
334	20241018	144600	129895	1395	1395	1395	1395	0
335	20241018	144500	129895	1395	1395	1395	1395	0
336	20241018	144400	129895	1395	1395	1395	1395	0
337	20241018	144300	129895	1395	1395	1395	1395	0
338	20241018	144200	129895	1395	1395	1395	1395	0
339	20241018	144100	129895	1395	1395	1395	1395	0
340	20241018	144000	129895	1395	1395	1395	1395	0
341	20241018	143900	129895	1395	1395	1395	1395	0
342	20241018	143800	129895	1395	1395	1395	1395	0
343	20241018	143700	129895	1395	1395	1395	1395	0
344	20241018	143600	129895	1395	1395	1395	1395	0
345	20241018	143500	129895	1395	1395	1395	1395	0
346	20241018	143400	129895	1395	1395	1395	1395	0
347	20241018	143300	129895	1395	1395	1395	1395	0
348	20241018	143200	129895	1395	1395	1395	1395	0
349	20241018	143100	129895	1395	1395	1395	1395	0
350	20241018	143000	129895	1395	1395	1395	1395	0
351	20241018	142900	129895	1395	1395	1395	1395	0
352	20241018	142800	129895	1395	1395	1395	1395	0
353	20241018	142700	129895	1395	1395	1395	1395	0
354	20241018	142600	129895	1395	1395	1395	1395	0
355	20241018	142500	129895	1395	1395	1395	1395	0
356	20241018	142400	129895	1395	1395	1395	1395	0
357	20241018	142300	129895	1395	1395	1395	1395	0
358	20241018	142200	129895	1395	1395	1395	1395	0
359	20241018	142100	129895	1395	1395	1395	1395	0
360	20241018	142000	129895	1395	1395	1395	1395	0
361	20241018	141900	129895	1395	1395	1395	1395	0
362	20241018	141800	129895	1395	1395	1395	1395	0
363	20241018	141700	129895	1395	1395	1395	1395	0
364	20241018	141600	129895	1395	1395	1395	1395	0
365	20241018	141500	129895	1395	1395	1395	1395	0
366	20241018	141400	129895	1395	1395	1395	1395	0
367	20241018	141300	129895	1395	1395	1395	1395	0
368	20241018	141200	129895	1395	1395	1395	1395	0
369	20241018	141100	129895	1395	1395	1395	1395	0
370	20241018	141000	129895	1395	1395	1395	1395	0
371	20241018	140900	129895	1395	1395	1395	1395	0
372	20241018	140800	129895	1395	1395	1395	1395	0
373	20241018	140700	129895	1395	1395	1395	1395	0
374	20241018	140600	129895	1395	1395	1395	1395	0
375	20241018	140500	129895	1395	1395	1395	1395	0
376	20241018	140400	129895	1395	1395	1395	1395	0
377	20241018	140300	129895	1395	1395	1395	1395	0
378	20241018	140200	129895	1395	1395	1395	1395	0
379	20241018	140100	129895	1395	1395	1395	1395	0
380	20241018	140000	129895	1395	1395	1395	1395	0
381	20241018	135900	129895	1395	1395	1395	1395	0
382	20241018	135800	129895	1395	1395	1395	1395	0
383	20241018	135700	129895	1395	1395	1395	1395	0
384	20241018	135600	129895	1395	1395	1395	1395	0
385	20241018	135500	129895	1395	1395	1395	1395	0
386	20241018	135400	129895	1395	1395	1395	1395	0
387	20241018	135300	129895	1395	1395	1395	1395	0
388	20241018	135200	129895	1395	1395	1395	1395	0
389	20241018	135100	129895	1395	1395	1395	1395	0
390	20241018	135000	129895	1395	1395	1395	1395	0
391	20241018	134900	129895	1395	1395	1395	1395	0
392	20241018	134800	129895	1395	1395	1395	1395	0
393	20241018	134700	129895	1395	1395	1395	1395	0
394	20241018	134600	129895	1395	1395	1395	1395	0
395	20241018	134500	129895	1395	1395	1395	1395	0
396	20241018	134400	129895	1395	1395	1395	1395	0
397	20241018	134300	129895	1395	1395	1395	1395	0
398	20241018	134200	129895	1395	1395	1395	1395	0
399	20241018	134100	129895	1395	1395	1395	1395	0
400	20241018	134000	129895	1395	1395	1395	1395	0
401	20241018	133900	129895	1395	1395	1395	1395	0
402	20241018	133800	129895	1395	1395	1395	1395	0
403	20241018	133700	129895	1395	1395	1395	1395	0
404	20241018	133600	129895	1395	1395	1395	1395	0
405	20241018	133500	129895	1395	1395	1395	1395	0
406	20241018	133400	129895	1395	1395	1395	1395	0
407	20241018	133300	129895	1395	1395	1395	1395	0
408	20241018	133200	129895	1395	1395	1395	1395	0
409	20241018	133100	129895	1395	1395	1395	1395	0
410	20241018	133000	129895	1395	1395	1395	1395	0
411	20241018	132900	129895	1395	1395	1395	1395	0
412	20241018	132800	129895	1395	1395	1395	1395	0
413	20241018	132700	129895	1395	1395	1395	1395	0
414	20241018	132600	129895	1395	1395	1395	1395	0
415	20241018	132500	129895	1395	1395	1395	1395	0
416	20241018	132400	129895	1395	1395	1395	1395	0
417	20241018	132300	129895	1395	1395	1395	1395	0
418	20241018	132200	129895	1395	1395	1395	1395	0
419	20241018	132100	129895	1395	1395	1395	1395	0
420	20241018	132000	129895	1395	1395	1395	1395	0
421	20241018	131900	129895	1395	1395	1395	1395	0
422	20241018	131800	129895	1395	1395	1395	1395	0
423	20241018	131700	129895	1395	1395	1395	1395	0
424	20241018	131600	129895	1395	1395	1395	1395	0
425	20241018	131500	129895	1395	1395	1395	1395	0
426	20241018	131400	129895	1395	1395	1395	1395	0
427	20241018	131300	129895	1395	1395	1395	1395	0
428	20241018	131200	129895	1395	1395	1395	1395	0
429	20241018	131100	129895	1395	1395	1395	1395	0
430	20241018	131000	129895	1395	1395	1395	1395	0
431	20241018	130900	129895	1395	1395	1395	1395	0
432	20241018	130800	129895	1395	1395	1395	1395	0
433	20241018	130700	129895	1395	1395	1395	1395	0
434	20241018	130600	129895	1395	1395	1395	1395	0
435	20241018	130500	129895	1395	1395	1395	1395	0
436	20241018	130400	129895	1395	1395	1395	1395	0
437	20241018	130300	129895	1395	1395	1395	1395	0
438	20241018	130200	129895	1395	1395	1395	1395	0
439	20241018	130100	129895	1395	1395	1395	1395	0
440	20241018	130000	129895	1395	1395	1395	1395	0
441	20241018	125900	129895	1395	1395	1395	1395	0
442	20241018	125800	129895	1395	1395	1395	1395	0
443	20241018	125700	129895	1395	1395	1395	1395	0
444	20241018	125600	129895	1395	1395	1395	1395	0
445	20241018	125500	129895	1395	1395	1395	1395	0
446	20241018	125400	129895	1395	1395	1395	1395	0
447	20241018	125300	129895	1395	1395	1395	1395	0
448	20241018	125200	129895	1395	1395	1395	1395	0
449	20241018	125100	129895	1395	1395	1395	1395	0
450	20241018	125000	129895	1395	1395	1395	1395	0
451	20241018	124900	129895	1395	1395	1395	1395	0
452	20241018	124800	129895	1395	1395	1395	1395	0
453	20241018	124700	129895	1395	1395	1395	1395	0
454	20241018	124600	129895	1395	1395	1395	1395	0
455	20241018	124500	129895	1395	1395	1395	1395	0
456	20241018	124400	129895	1395	1395	1395	1395	0
457	20241018	124300	129895	1395	1395	1395	1395	0
458	20241018	124200	129895	1395	1395	1395	1395	0
459	20241018	124100	129895	1395	1395	1395	1395	0
460	20241018	124000	129895	1395	1395	1395	1395	0
461	20241018	123900	129895	1395	1395	1395	1395	0
462	20241018	123800	129895	1395	1395	1395	1395	0
463	20241018	123700	129895	1395	1395	1395	1395	0
464	20241018	123600	129895	1395	1395	1395	1395	0
465	20241018	123500	129895	1395	1395	1395	1395	0
466	20241018	123400	129895	1395	1395	1395	1395	0
467	20241018	123300	129895	1395	1395	1395	1395	0
468	20241018	123200	129895	1395	1395	1395	1395	0
469	20241018	123100	129895	1395	1395	1395	1395	0
470	20241018	123000	129895	1395	1395	1395	1395	0
471	20241018	122900	129895	1395	1395	1395	1395	0
472	20241018	122800	129895	1395	1395	1395	1395	0
473	20241018	122700	129895	1395	1395	1395	1395	0
474	20241018	122600	129895	1395	1395	1395	1395	0
475	20241018	122500	129895	1395	1395	1395	1395	0
476	20241018	122400	129895	1395	1395	1395	1395	0
477	20241018	122300	129895	1395	1395	1395	1395	0
478	20241018	122200	129895	1395	1395	1395	1395	0
479	20241018	122100	129895	1395	1395	1395	1395	0
480	20241018	122000	129895	1395	1395	1395	1395	0
481	20241018	121900	129895	1395	1395	1395	1395	0
482	20241018	121800	129895	1395	1395	1395	1395	0
483	20241018	121700	129895	1395	1395	1395	1395	0
484	20241018	121600	129895	1395	1395	1395	1395	0
485	20241018	121500	129895	1395	1395	1395	1395	0
486	20241018	121400	129895	1395	1395	1395	1395	0
487	20241018	121300	129895	1395	1395	1395	1395	0
488	20241018	121200	129895	1395	1395	1395	1395	0
489	20241018	121100	129895	1395	1395	1395	1395	0
490	20241018	121000	129895	1395	1395	1395	1395	0
491	20241018	120900	129895	1395	1395	1395	1395	0
492	20241018	120800	129895	1395	1395	1395	1395	0
493	20241018	120700	129895	1395	1395	1395	1395	0
494	20241018	120600	129895	1395	1395	1395	1395	0
495	20241018	120500	129895	1395	1395	1395	1395	0
496	20241018	120400	129895	1395	1395	1395	1395	0
497	20241018	120300	129895	1395	1395	1395	1395	0
498	20241018	120200	129895	1395	1395	1395	1395	0
499	20241018	120100	129895	1395	1395	1395	1395	0
500	20241018	120000	129895	1395	1395	1395	1395	0
501	20241018	115900	129895	1395	1395	1395	1395	0
502	20241018	115800	129895	1395	1395	1395	1395	0
503	20241018	115700	129895	1395	1395	1395	1395	0
504	20241018	115600	129895	1395	1395	1395	1395	0
505	20241018	115500	129895	1395	1395	1395	1395	0
506	20241018	115400	129895	1395	1395	1395	1395	0
507	20241018	115300	129895	1395	1395	1395	1395	0
508	20241018	115200	129895	1395	1395	1395	1395	0
509	20241018	115100	129895	1395	1395	1395	1395	0
510	20241018	115000	129895	1395	1395	1395	1395	0
511	20241018	114900	129895	1395	1395	1395	1395	0
512	20241018	114800	129895	1395	1395	1395	1395	0
513	20241018	114700	129895	1395	1395	1395	1395	0
514	20241018	114600	129895	1395	1395	1395	1395	0
515	20241018	114500	129895	1395	1395	1395	1395	0
516	20241018	114400	129895	1395	1395	1395	1395	0
517	20241018	114300	129895	1395	1395	1395	1395	0
518	20241018	114200	129895	1395	1395	1395	1395	0
519	20241018	114100	129895	1395	1395	1395	1395	0
520	20241018	114000	129895	1395	1395	1395	1395	0
521	20241018	113900	129895	1395	1395	1395	1395	0
522	20241018	113800	129895	1395	1395	1395	1395	0
523	20241018	113700	129895	1395	1395	1395	1395	0
524	20241018	113600	129895	1395	1395	1395	1395	0
525	20241018	113500	129895	1395	1395	1395	1395	0
526	20241018	113400	129895	1395	1395	1395	1395	0
527	20241018	113300	129895	1395	1395	1395	1395	0
528	20241018	113200	129895	1395	1395	1395	1395	0
529	20241018	113100	129895	1395	1395	1395	1395	0
530	20241018	113000	129895	1395	1395	1395	1395	0
531	20241018	112900	129895	1395	1395	1395	1395	0
532	20241018	112800	129895	1395	1395	1395	1395	0
533	20241018	112700	129895	1395	1395	1395	1395	0
534	20241018	112600	129895	1395	1395	1395	1395	0
535	20241018	112500	129895	1395	1395	1395	1395	0
536	20241018	112400	129895	1395	1395	1395	1395	0
537	20241018	112300	129895	1395	1395	1395	1395	0
538	20241018	112200	129895	1395	1395	1395	1395	0
539	20241018	112100	129895	1395	1395	1395	1395	0
540	20241018	112000	129895	1395	1395	1395	1395	0
541	20241018	111900	129895	1395	1395	1395	1395	0
542	20241018	111800	129895	1395	1395	1395	1395	0
543	20241018	111700	129895	1395	1395	1395	1395	0
544	20241018	111600	129895	1395	1395	1395	1395	1
545	20241018	111500	128500	1229	1229	1229	1229	84
546	20241018	111400	25264	1181	1181	1181	1181	0
547	20241018	111300	25264	1181	1181	1181	1181	0
548	20241018	111200	25264	1181	1181	1181	1181	0
549	20241018	111100	25264	1181	1181	1181	1181	0
550	20241018	111000	25264	1181	1181	1181	1181	0
551	20241018	110900	25264	1181	1181	1181	1181	0
552	20241018	110800	25264	1181	1181	1181	1181	0
553	20241018	110700	25264	1181	1181	1181	1181	0
554	20241018	110600	25264	1181	1181	1181	1181	0
555	20241018	110500	25264	1181	1181	1181	1181	0
556	20241018	110400	25264	1181	1181	1181	1181	0
557	20241018	110300	25264	1181	1181	1181	1181	0
558	20241018	110200	25264	1181	1181	1181	1181	0
559	20241018	110100	25264	1181	1181	1181	1181	0
560	20241018	110000	25264	1181	1181	1181	1181	0
561	20241018	105900	25264	1181	1181	1181	1181	0
562	20241018	105800	25264	1181	1181	1181	1181	0
563	20241018	105700	25264	1181	1181	1181	1181	0
564	20241018	105600	25264	1181	1181	1181	1181	0
565	20241018	105500	25264	1181	1181	1181	1181	0
566	20241018	105400	25264	1181	1181	1181	1181	0
567	20241018	105300	25264	1181	1181	1181	1181	0
568	20241018	105200	25264	1181	1181	1181	1181	0
569	20241018	105100	25264	1181	1181	1181	1181	0
570	20241018	105000	25264	1181	1181	1181	1181	0
571	20241018	104900	25264	1181	1181	1181	1181	0
572	20241018	104800	25264	1181	1181	1181	1181	0
573	20241018	104700	25264	1181	1181	1181	1181	0
574	20241018	104600	25264	1181	1181	1181	1181	0
575	20241018	104500	25264	1181	1181	1181	1181	0
576	20241018	104400	25264	1181	1181	1181	1181	0
577	20241018	104300	25264	1181	1181	1181	1181	0
578	20241018	104200	25264	1181	1181	1181	1181	0
579	20241018	104100	25264	1181	1181	1181	1181	0
580	20241018	104000	25264	1181	1181	1181	1181	0
581	20241018	103900	25264	1181	1181	1181	1181	0
582	20241018	103800	25264	1181	1181	1181	1181	0
583	20241018	103700	25264	1181	1181	1181	1181	0
584	20241018	103600	25264	1181	1181	1181	1181	0
585	20241018	103500	25264	1181	1181	1181	1181	0
586	20241018	103400	25264	1181	1181	1181	1181	0
587	20241018	103300	25264	1181	1181	1181	1181	0
588	20241018	103200	25264	1181	1181	1181	1181	0
589	20241018	103100	25264	1181	1181	1181	1181	0
590	20241018	103000	25264	1181	1181	1181	1181	0
591	20241018	102900	25264	1181	1181	1181	1181	0
592	20241018	102800	25264	1181	1181	1181	1181	0
593	20241018	102700	25264	1181	1181	1181	1181	0
594	20241018	102600	25264	1181	1181	1181	1181	0
595	20241018	102500	25264	1181	1181	1181	1181	0
596	20241018	102400	25264	1181	1181	1181	1181	0
597	20241018	102300	25264	1181	1181	1181	1181	0
598	20241018	102200	25264	1181	1365	1365	1181	2
599	20241018	102100	22718	1181	1181	1181	1181	1
600	20241018	102000	21537	1370	1370	1370	1370	0
601	20241018	101900	21537	1370	1370	1370	1370	0
602	20241018	101800	21537	1370	1370	1370	1370	0
603	20241018	101700	21537	1370	1370	1370	1370	0
604	20241018	101600	21537	1370	1370	1370	1370	0
605	20241018	101500	21537	1370	1370	1370	1370	0
606	20241018	101400	21537	1370	1370	1370	1370	0
607	20241018	101300	21537	1370	1370	1370	1370	0
608	20241018	101200	21537	1370	1370	1370	1370	0
609	20241018	101100	21537	1370	1370	1370	1370	0
610	20241018	101000	21537	1370	1370	1370	1370	0
611	20241018	100900	21537	1370	1370	1370	1370	0
612	20241018	100800	21537	1370	1370	1370	1370	0
613	20241018	100700	21537	1370	1370	1370	1370	0
614	20241018	100600	21537	1370	1370	1370	1370	0
615	20241018	100500	21537	1370	1370	1370	1370	0
616	20241018	100400	21537	1370	1370	1370	1370	0
617	20241018	100300	21537	1370	1370	1370	1370	0
618	20241018	100200	21537	1370	1370	1370	1370	0
619	20241018	100100	21537	1370	1370	1370	1370	0
620	20241018	100000	21537	1370	1370	1370	1370	0
621	20241018	095900	21537	1370	1370	1370	1370	0
622	20241018	095800	21537	1370	1370	1370	1370	0
623	20241018	095700	21537	1370	1370	1370	1370	0
624	20241018	095600	21537	1370	1370	1370	1370	0
625	20241018	095500	21537	1370	1370	1370	1370	0
626	20241018	095400	21537	1370	1370	1370	1370	0
627	20241018	095300	21537	1370	1370	1370	1370	0
628	20241018	095200	21537	1370	1370	1370	1370	0
629	20241018	095100	21537	1370	1370	1370	1370	0
630	20241018	095000	21537	1370	1370	1370	1370	0
631	20241018	094900	21537	1370	1370	1370	1370	0
632	20241018	094800	21537	1370	1370	1370	1370	0
633	20241018	094700	21537	1370	1370	1370	1370	0
634	20241018	094600	21537	1370	1370	1370	1370	0
635	20241018	094500	21537	1370	1370	1370	1370	0
636	20241018	094400	21537	1370	1370	1370	1370	0
637	20241018	094300	21537	1370	1370	1370	1370	0
638	20241018	094200	21537	1370	1370	1370	1370	0
639	20241018	094100	21537	1370	1370	1370	1370	0
640	20241018	094000	21537	1370	1370	1370	1370	0
641	20241018	093900	21537	1370	1370	1370	1370	0
642	20241018	093800	21537	1370	1370	1370	1370	0
643	20241018	093700	21537	1370	1370	1370	1370	0
644	20241018	093600	21537	1370	1370	1370	1370	0
645	20241018	093500	21537	1370	1370	1370	1370	0
646	20241018	093400	21537	1370	1370	1370	1370	0
647	20241018	093300	21537	1370	1370	1370	1370	0
648	20241018	093200	21537	1370	1370	1370	1370	0
649	20241018	093100	21537	1370	1370	1370	1370	0
650	20241018	093000	21537	1370	1370	1370	1370	0
651	20241018	092900	21537	1370	1370	1370	1370	0
652	20241018	092800	21537	1370	1370	1370	1370	0
653	20241018	092700	21537	1370	1370	1370	1370	0
654	20241018	092600	21537	1370	1370	1370	1370	0
655	20241018	092500	21537	1370	1370	1370	1370	0
656	20241018	092400	21537	1370	1370	1370	1370	0
657	20241018	092300	21537	1370	1370	1370	1370	0
658	20241018	092200	21537	1370	1370	1370	1370	1
659	20241018	092100	20167	1173	1173	1173	1173	0
660	20241018	092000	20167	1173	1173	1173	1173	0
661	20241018	091900	20167	1173	1173	1173	1173	1
662	20241018	091800	18994	1399	1399	1399	1399	0
663	20241018	091700	18994	1399	1399	1399	1399	0
664	20241018	091600	18994	1399	1173	1399	1173	16
665	20241018	091500	0	1380	1380	1380	1380	0
666	20241018	091400	0	1380	1380	1380	1380	0
667	20241018	091300	0	1380	1380	1380	1380	0
668	20241018	091200	0	1380	1380	1380	1380	0
669	20241018	091100	0	1380	1380	1380	1380	0
670	20241018	091000	0	1380	1380	1380	1380	0
671	20241018	090900	0	1380	1380	1380	1380	0
672	20241018	090800	0	1380	1380	1380	1380	0
673	20241018	090700	0	1380	1380	1380	1380	0
674	20241018	090600	0	1380	1380	1380	1380	0
675	20241018	090500	0	1380	1380	1380	1380	0
676	20241018	090400	0	1380	1380	1380	1380	0
677	20241018	090300	0	1380	1380	1380	1380	0
678	20241018	090200	0	1380	1380	1380	1380	0
679	20241018	090100	0	1380	1380	1380	1380	0
680	20241018	090000	0	1380	1380	1380	1380	0