KissMeData/189350/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203300	1838	1838	1838	1838	1838	1
3	20241016	203200	1838	1838	1838	1838	1838	0
4	20241016	203100	1838	1838	1838	1838	1838	0
5	20241016	203000	1838	1838	1838	1838	1838	0
6	20241016	202900	1838	1838	1838	1838	1838	0
7	20241016	202800	1838	1838	1838	1838	1838	0
8	20241016	202700	1838	1838	1838	1838	1838	0
9	20241016	202600	1838	1838	1838	1838	1838	0
10	20241016	202500	1838	1838	1838	1838	1838	0
11	20241016	202400	1838	1838	1838	1838	1838	0
12	20241016	202300	1838	1838	1838	1838	1838	0
13	20241016	202200	1838	1838	1838	1838	1838	0
14	20241016	202100	1838	1838	1838	1838	1838	0
15	20241016	202000	1838	1838	1838	1838	1838	0
16	20241016	201900	1838	1838	1838	1838	1838	0
17	20241016	201800	1838	1838	1838	1838	1838	0
18	20241016	201700	1838	1838	1838	1838	1838	0
19	20241016	201600	1838	1838	1838	1838	1838	0
20	20241016	201500	1838	1838	1838	1838	1838	0
21	20241016	201400	1838	1838	1838	1838	1838	0
22	20241016	201300	1838	1838	1838	1838	1838	0
23	20241016	201200	1838	1838	1838	1838	1838	0
24	20241016	201100	1838	1838	1838	1838	1838	0
25	20241016	201000	1838	1838	1838	1838	1838	0
26	20241016	200900	1838	1838	1838	1838	1838	0
27	20241016	200800	1838	1838	1838	1838	1838	0
28	20241016	200700	1838	1838	1838	1838	1838	0
29	20241016	200600	1838	1838	1838	1838	1838	0
30	20241016	200500	1838	1838	1838	1838	1838	0
31	20241016	200400	1838	1838	1838	1838	1838	0
32	20241016	200300	1838	1838	1838	1838	1838	1
33	20241016	200200	1838	1838	1838	1838	1838	0
34	20241016	200100	1838	1838	1838	1838	1838	0
35	20241016	200000	1838	1838	1838	1838	1838	0
36	20241016	195900	1838	1838	1838	1838	1838	0
37	20241016	195800	1838	1838	1838	1838	1838	0
38	20241016	195700	1838	1838	1838	1838	1838	0
39	20241016	195600	1838	1838	1838	1838	1838	0
40	20241016	195500	1838	1838	1838	1838	1838	0
41	20241016	195400	1838	1838	1838	1838	1838	0
42	20241016	195300	1838	1838	1838	1838	1838	0
43	20241016	195200	1838	1838	1838	1838	1838	0
44	20241016	195100	1838	1838	1838	1838	1838	0
45	20241016	195000	1838	1838	1838	1838	1838	0
46	20241016	194900	1838	1838	1838	1838	1838	0
47	20241016	194800	1838	1838	1838	1838	1838	0
48	20241016	194700	1838	1838	1838	1838	1838	0
49	20241016	194600	1838	1838	1838	1838	1838	0
50	20241016	194500	1838	1838	1838	1838	1838	0
51	20241016	194400	1838	1838	1838	1838	1838	0
52	20241016	194300	1838	1838	1838	1838	1838	0
53	20241016	194200	1838	1838	1838	1838	1838	0
54	20241016	194100	1838	1838	1838	1838	1838	0
55	20241016	194000	1838	1838	1838	1838	1838	0
56	20241016	193900	1838	1838	1838	1838	1838	0
57	20241016	193800	1838	1838	1838	1838	1838	0
58	20241016	193700	1838	1838	1838	1838	1838	0
59	20241016	193600	1838	1838	1838	1838	1838	0
60	20241016	193500	1838	1838	1838	1838	1838	0
61	20241016	193400	1838	1838	1838	1838	1838	0
62	20241016	193300	1838	1838	1838	1838	1838	1
63	20241016	193200	1838	1838	1838	1838	1838	0
64	20241016	193100	1838	1838	1838	1838	1838	0
65	20241016	193000	1838	1838	1838	1838	1838	0
66	20241016	192900	1838	1838	1838	1838	1838	0
67	20241016	192800	1838	1838	1838	1838	1838	0
68	20241016	192700	1838	1838	1838	1838	1838	0
69	20241016	192600	1838	1838	1838	1838	1838	0
70	20241016	192500	1838	1838	1838	1838	1838	0
71	20241016	192400	1838	1838	1838	1838	1838	0
72	20241016	192300	1838	1838	1838	1838	1838	0
73	20241016	192200	1838	1838	1838	1838	1838	0
74	20241016	192100	1838	1838	1838	1838	1838	0
75	20241016	192000	1838	1838	1838	1838	1838	0
76	20241016	191900	1838	1838	1838	1838	1838	0
77	20241016	191800	1838	1838	1838	1838	1838	0
78	20241016	191700	1838	1838	1838	1838	1838	0
79	20241016	191600	1838	1838	1838	1838	1838	0
80	20241016	191500	1838	1838	1838	1838	1838	0
81	20241016	191400	1838	1838	1838	1838	1838	0
82	20241016	191300	1838	1838	1838	1838	1838	0
83	20241016	191200	1838	1838	1838	1838	1838	0
84	20241016	191100	1838	1838	1838	1838	1838	0
85	20241016	191000	1838	1838	1838	1838	1838	0
86	20241016	190900	1838	1838	1838	1838	1838	0
87	20241016	190800	1838	1838	1838	1838	1838	0
88	20241016	190700	1838	1838	1838	1838	1838	0
89	20241016	190600	1838	1838	1838	1838	1838	0
90	20241016	190500	1838	1838	1838	1838	1838	0
91	20241016	190400	1838	1838	1838	1838	1838	0
92	20241016	190300	1838	1838	1838	1838	1838	1
93	20241016	190200	1838	1838	1838	1838	1838	0
94	20241016	190100	1838	1838	1838	1838	1838	0
95	20241016	190000	1838	1838	1838	1838	1838	0
96	20241016	185900	1838	1838	1838	1838	1838	0
97	20241016	185800	1838	1838	1838	1838	1838	0
98	20241016	185700	1838	1838	1838	1838	1838	0
99	20241016	185600	1838	1838	1838	1838	1838	0
100	20241016	185500	1838	1838	1838	1838	1838	0
101	20241016	185400	1838	1838	1838	1838	1838	0
102	20241016	185300	1838	1838	1838	1838	1838	0
103	20241016	185200	1838	1838	1838	1838	1838	0
104	20241016	185100	1838	1838	1838	1838	1838	0
105	20241016	185000	1838	1838	1838	1838	1838	0
106	20241016	184900	1838	1838	1838	1838	1838	0
107	20241016	184800	1838	1838	1838	1838	1838	0
108	20241016	184700	1838	1838	1838	1838	1838	0
109	20241016	184600	1838	1838	1838	1838	1838	0
110	20241016	184500	1838	1838	1838	1838	1838	0
111	20241016	184400	1838	1838	1838	1838	1838	0
112	20241016	184300	1838	1838	1838	1838	1838	0
113	20241016	184200	1838	1838	1838	1838	1838	0
114	20241016	184100	1838	1838	1838	1838	1838	0
115	20241016	184000	1838	1838	1838	1838	1838	0
116	20241016	183900	1838	1838	1838	1838	1838	0
117	20241016	183800	1838	1838	1838	1838	1838	0
118	20241016	183700	1838	1838	1838	1838	1838	0
119	20241016	183600	1838	1838	1838	1838	1838	0
120	20241016	183500	1838	1838	1838	1838	1838	0
121	20241016	183400	1838	1838	1838	1838	1838	0
122	20241016	183300	1838	1838	1838	1838	1838	1
123	20241016	183200	1838	1838	1838	1838	1838	0
124	20241016	183100	1838	1838	1838	1838	1838	0
125	20241016	183000	1838	1838	1838	1838	1838	0
126	20241016	182900	1838	1838	1838	1838	1838	0
127	20241016	182800	1838	1838	1838	1838	1838	0
128	20241016	182700	1838	1838	1838	1838	1838	0
129	20241016	182600	1838	1838	1838	1838	1838	0
130	20241016	182500	1838	1838	1838	1838	1838	0
131	20241016	182400	1838	1838	1838	1838	1838	0
132	20241016	182300	1838	1838	1838	1838	1838	0
133	20241016	182200	1838	1838	1838	1838	1838	0
134	20241016	182100	1838	1838	1838	1838	1838	0
135	20241016	182000	1838	1838	1838	1838	1838	0
136	20241016	181900	1838	1838	1838	1838	1838	0
137	20241016	181800	1838	1838	1838	1838	1838	0
138	20241016	181700	1838	1838	1838	1838	1838	0
139	20241016	181600	1838	1838	1838	1838	1838	0
140	20241016	181500	1838	1838	1838	1838	1838	0
141	20241016	181400	1838	1838	1838	1838	1838	0
142	20241016	181300	1838	1838	1838	1838	1838	0
143	20241016	181200	1838	1838	1838	1838	1838	0
144	20241016	181100	1838	1838	1838	1838	1838	0
145	20241016	181000	1838	1838	1838	1838	1838	0
146	20241016	180900	1838	1838	1838	1838	1838	0
147	20241016	180800	1838	1838	1838	1838	1838	0
148	20241016	180700	1838	1838	1838	1838	1838	0
149	20241016	180600	1838	1838	1838	1838	1838	0
150	20241016	180500	1838	1838	1838	1838	1838	0
151	20241016	180400	1838	1838	1838	1838	1838	0
152	20241016	180300	1838	1838	1838	1838	1838	1
153	20241016	180200	1838	1838	1838	1838	1838	0
154	20241016	180100	1838	1838	1838	1838	1838	0
155	20241016	180000	1838	1838	1838	1838	1838	0
156	20241016	175900	1838	1838	1838	1838	1838	0
157	20241016	175800	1838	1838	1838	1838	1838	0
158	20241016	175700	1838	1838	1838	1838	1838	0
159	20241016	175600	1838	1838	1838	1838	1838	0
160	20241016	175500	1838	1838	1838	1838	1838	0
161	20241016	175400	1838	1838	1838	1838	1838	0
162	20241016	175300	1838	1838	1838	1838	1838	0
163	20241016	175200	1838	1838	1838	1838	1838	0
164	20241016	175100	1838	1838	1838	1838	1838	0
165	20241016	175000	1838	1838	1838	1838	1838	0
166	20241016	174900	1838	1838	1838	1838	1838	0
167	20241016	174800	1838	1838	1838	1838	1838	0
168	20241016	174700	1838	1838	1838	1838	1838	0
169	20241016	174600	1838	1838	1838	1838	1838	0
170	20241016	174500	1838	1838	1838	1838	1838	0
171	20241016	174400	1838	1838	1838	1838	1838	0
172	20241016	174300	1838	1838	1838	1838	1838	0
173	20241016	174200	1838	1838	1838	1838	1838	0
174	20241016	174100	1838	1838	1838	1838	1838	0
175	20241016	174000	1838	1838	1838	1838	1838	0
176	20241016	173900	1838	1838	1838	1838	1838	0
177	20241016	173800	1838	1838	1838	1838	1838	0
178	20241016	173700	1838	1838	1838	1838	1838	0
179	20241016	173600	1838	1838	1838	1838	1838	0
180	20241016	173500	1838	1838	1838	1838	1838	0
181	20241016	173400	1838	1838	1838	1838	1838	0
182	20241016	173300	1838	1838	1838	1838	1838	1
183	20241016	173200	1838	1838	1838	1838	1838	0
184	20241016	173100	1838	1838	1838	1838	1838	0
185	20241016	173000	1838	1838	1838	1838	1838	0
186	20241016	172900	1838	1838	1838	1838	1838	0
187	20241016	172800	1838	1838	1838	1838	1838	0
188	20241016	172700	1838	1838	1838	1838	1838	0
189	20241016	172600	1838	1838	1838	1838	1838	0
190	20241016	172500	1838	1838	1838	1838	1838	0
191	20241016	172400	1838	1838	1838	1838	1838	0
192	20241016	172300	1838	1838	1838	1838	1838	0
193	20241016	172200	1838	1838	1838	1838	1838	0
194	20241016	172100	1838	1838	1838	1838	1838	0
195	20241016	172000	1838	1838	1838	1838	1838	0
196	20241016	171900	1838	1838	1838	1838	1838	0
197	20241016	171800	1838	1838	1838	1838	1838	0
198	20241016	171700	1838	1838	1838	1838	1838	0
199	20241016	171600	1838	1838	1838	1838	1838	0
200	20241016	171500	1838	1838	1838	1838	1838	0
201	20241016	171400	1838	1838	1838	1838	1838	0
202	20241016	171300	1838	1838	1838	1838	1838	0
203	20241016	171200	1838	1838	1838	1838	1838	0
204	20241016	171100	1838	1838	1838	1838	1838	0
205	20241016	171000	1838	1838	1838	1838	1838	0
206	20241016	170900	1838	1838	1838	1838	1838	0
207	20241016	170800	1838	1838	1838	1838	1838	0
208	20241016	170700	1838	1838	1838	1838	1838	0
209	20241016	170600	1838	1838	1838	1838	1838	0
210	20241016	170500	1838	1838	1838	1838	1838	0
211	20241016	170400	1838	1838	1838	1838	1838	0
212	20241016	170300	1838	1838	1838	1838	1838	1
213	20241016	170200	1838	1838	1838	1838	1838	0
214	20241016	170100	1838	1838	1838	1838	1838	0
215	20241016	170000	1838	1838	1838	1838	1838	0
216	20241016	165900	1838	1838	1838	1838	1838	0
217	20241016	165800	1838	1838	1838	1838	1838	0
218	20241016	165700	1838	1838	1838	1838	1838	0
219	20241016	165600	1838	1838	1838	1838	1838	0
220	20241016	165500	1838	1838	1838	1838	1838	0
221	20241016	165400	1838	1838	1838	1838	1838	0
222	20241016	165300	1838	1838	1838	1838	1838	0
223	20241016	165200	1838	1838	1838	1838	1838	0
224	20241016	165100	1838	1838	1838	1838	1838	0
225	20241016	165000	1838	1838	1838	1838	1838	0
226	20241016	164900	1838	1838	1838	1838	1838	0
227	20241016	164800	1838	1838	1838	1838	1838	0
228	20241016	164700	1838	1838	1838	1838	1838	0
229	20241016	164600	1838	1838	1838	1838	1838	0
230	20241016	164500	1838	1838	1838	1838	1838	0
231	20241016	164400	1838	1838	1838	1838	1838	0
232	20241016	164300	1838	1838	1838	1838	1838	0
233	20241016	164200	1838	1838	1838	1838	1838	0
234	20241016	164100	1838	1838	1838	1838	1838	0
235	20241016	164000	1838	1838	1838	1838	1838	0
236	20241016	163900	1838	1838	1838	1838	1838	0
237	20241016	163800	1838	1838	1838	1838	1838	0
238	20241016	163700	1838	1838	1838	1838	1838	0
239	20241016	163600	1838	1838	1838	1838	1838	0
240	20241016	163500	1838	1838	1838	1838	1838	0
241	20241016	163400	1838	1838	1838	1838	1838	0
242	20241016	163300	1838	1838	1838	1838	1838	1
243	20241016	163200	1838	1838	1838	1838	1838	0
244	20241016	163100	1838	1838	1838	1838	1838	0
245	20241016	163000	1838	1838	1838	1838	1838	0
246	20241016	162900	1838	1838	1838	1838	1838	0
247	20241016	162800	1838	1838	1838	1838	1838	0
248	20241016	162700	1838	1838	1838	1838	1838	0
249	20241016	162600	1838	1838	1838	1838	1838	0
250	20241016	162500	1838	1838	1838	1838	1838	0
251	20241016	162400	1838	1838	1838	1838	1838	0
252	20241016	162300	1838	1838	1838	1838	1838	0
253	20241016	162200	1838	1838	1838	1838	1838	0
254	20241016	162100	1838	1838	1838	1838	1838	0
255	20241016	162000	1838	1838	1838	1838	1838	0
256	20241016	161900	1838	1838	1838	1838	1838	0
257	20241016	161800	1838	1838	1838	1838	1838	0
258	20241016	161700	1838	1838	1838	1838	1838	0
259	20241016	161600	1838	1838	1838	1838	1838	0
260	20241016	161500	1838	1838	1838	1838	1838	0
261	20241016	161400	1838	1838	1838	1838	1838	0
262	20241016	161300	1838	1838	1838	1838	1838	0
263	20241016	161200	1838	1838	1838	1838	1838	0
264	20241016	161100	1838	1838	1838	1838	1838	0
265	20241016	161000	1838	1838	1838	1838	1838	0
266	20241016	160900	1838	1838	1838	1838	1838	0
267	20241016	160800	1838	1838	1838	1838	1838	0
268	20241016	160700	1838	1838	1838	1838	1838	0
269	20241016	160600	1838	1838	1838	1838	1838	0
270	20241016	160500	1838	1838	1838	1838	1838	0
271	20241016	160400	1838	1838	1838	1838	1838	0
272	20241016	160300	1838	1838	1838	1838	1838	1
273	20241016	160200	1838	1838	1838	1838	1838	0
274	20241016	160100	1838	1838	1838	1838	1838	0
275	20241016	160000	1838	1838	1838	1838	1838	0
276	20241016	155900	1838	1838	1838	1838	1838	0
277	20241016	155800	1838	1838	1838	1838	1838	0
278	20241016	155700	1838	1838	1838	1838	1838	0
279	20241016	155600	1838	1838	1838	1838	1838	0
280	20241016	155500	1838	1838	1838	1838	1838	0
281	20241016	155400	1838	1838	1838	1838	1838	0
282	20241016	155300	1838	1838	1838	1838	1838	0
283	20241016	155200	1838	1838	1838	1838	1838	0
284	20241016	155100	1838	1838	1838	1838	1838	0
285	20241016	155000	1838	1838	1838	1838	1838	0
286	20241016	154900	1838	1838	1838	1838	1838	0
287	20241016	154800	1838	1838	1838	1838	1838	0
288	20241016	154700	1838	1838	1838	1838	1838	0
289	20241016	154600	1838	1838	1838	1838	1838	0
290	20241016	154500	1838	1838	1838	1838	1838	0
291	20241016	154400	1838	1838	1838	1838	1838	0
292	20241016	154300	1838	1838	1838	1838	1838	0
293	20241016	154200	1838	1838	1838	1838	1838	0
294	20241016	154100	1838	1838	1838	1838	1838	0
295	20241016	154000	1838	1838	1838	1838	1838	0
296	20241016	153900	1838	1838	1838	1838	1838	0
297	20241016	153800	1838	1838	1838	1838	1838	0
298	20241016	153700	1838	1838	1838	1838	1838	0
299	20241016	153600	1838	1838	1838	1838	1838	0
300	20241016	153500	1838	1838	1838	1838	1838	0
301	20241016	153400	1838	1838	1838	1838	1838	0
302	20241016	153300	1838	1838	1838	1838	1838	1
303	20241016	153200	1838	1838	1838	1838	1838	0
304	20241016	153100	1838	1838	1838	1838	1838	0
305	20241016	153000	1838	1838	1838	1838	1838	0
306	20241016	152900	1838	1838	1838	1838	1838	0
307	20241016	152800	1838	1838	1838	1838	1838	0
308	20241016	152700	1838	1838	1838	1838	1838	0
309	20241016	152600	1838	1838	1838	1838	1838	0
310	20241016	152500	1838	1838	1838	1838	1838	0
311	20241016	152400	1838	1838	1838	1838	1838	0
312	20241016	152300	1838	1838	1838	1838	1838	0
313	20241016	152200	1838	1838	1838	1838	1838	0
314	20241016	152100	1838	1838	1838	1838	1838	0
315	20241016	152000	1838	1838	1838	1838	1838	0
316	20241016	151900	1838	1838	1838	1838	1838	0
317	20241016	151800	1838	1838	1838	1838	1838	0
318	20241016	151700	1838	1838	1838	1838	1838	0
319	20241016	151600	1838	1838	1838	1838	1838	0
320	20241016	151500	1838	1838	1838	1838	1838	0
321	20241016	151400	1838	1838	1838	1838	1838	0
322	20241016	151300	1838	1838	1838	1838	1838	0
323	20241016	151200	1838	1838	1838	1838	1838	0
324	20241016	151100	1838	1838	1838	1838	1838	0
325	20241016	151000	1838	1838	1838	1838	1838	0
326	20241016	150900	1838	1838	1838	1838	1838	0
327	20241016	150800	1838	1838	1838	1838	1838	0
328	20241016	150700	1838	1838	1838	1838	1838	0
329	20241016	150600	1838	1838	1838	1838	1838	0
330	20241016	150500	1838	1838	1838	1838	1838	0
331	20241016	150400	1838	1838	1838	1838	1838	0
332	20241016	150300	1838	1838	1838	1838	1838	0
333	20241016	150200	1838	1838	1838	1838	1838	0
334	20241016	150100	1838	1838	1838	1838	1838	0
335	20241016	150000	1838	1838	1838	1838	1838	0
336	20241016	145900	1838	1838	1838	1838	1838	0
337	20241016	145800	1838	1838	1838	1838	1838	0
338	20241016	145700	1838	1838	1838	1838	1838	0
339	20241016	145600	1838	1838	1838	1838	1838	0
340	20241016	145500	1838	1838	1838	1838	1838	0
341	20241016	145400	1838	1838	1838	1838	1838	0
342	20241016	145300	1838	1838	1838	1838	1838	0
343	20241016	145200	1838	1838	1838	1838	1838	0
344	20241016	145100	1838	1838	1838	1838	1838	0
345	20241016	145000	1838	1838	1838	1838	1838	0
346	20241016	144900	1838	1838	1838	1838	1838	0
347	20241016	144800	1838	1838	1838	1838	1838	0
348	20241016	144700	1838	1838	1838	1838	1838	0
349	20241016	144600	1838	1838	1838	1838	1838	0
350	20241016	144500	1838	1838	1838	1838	1838	0
351	20241016	144400	1838	1838	1838	1838	1838	0
352	20241016	144300	1838	1838	1838	1838	1838	0
353	20241016	144200	1838	1838	1838	1838	1838	0
354	20241016	144100	1838	1838	1838	1838	1838	0
355	20241016	144000	1838	1838	1838	1838	1838	0
356	20241016	143900	1838	1838	1838	1838	1838	0
357	20241016	143800	1838	1838	1838	1838	1838	0
358	20241016	143700	1838	1838	1838	1838	1838	0
359	20241016	143600	1838	1838	1838	1838	1838	0
360	20241016	143500	1838	1838	1838	1838	1838	0
361	20241016	143400	1838	1838	1838	1838	1838	0
362	20241016	143300	1838	1838	1838	1838	1838	0
363	20241016	143200	1838	1838	1838	1838	1838	0
364	20241016	143100	1838	1838	1838	1838	1838	0
365	20241016	143000	1838	1838	1838	1838	1838	0
366	20241016	142900	1838	1838	1838	1838	1838	0
367	20241016	142800	1838	1838	1838	1838	1838	0
368	20241016	142700	1838	1838	1838	1838	1838	0
369	20241016	142600	1838	1838	1838	1838	1838	0
370	20241016	142500	1838	1838	1838	1838	1838	0
371	20241016	142400	1838	1838	1838	1838	1838	0
372	20241016	142300	1838	1838	1838	1838	1838	0
373	20241016	142200	1838	1838	1838	1838	1838	0
374	20241016	142100	1838	1838	1838	1838	1838	0
375	20241016	142000	1838	1838	1838	1838	1838	0
376	20241016	141900	1838	1838	1838	1838	1838	0
377	20241016	141800	1838	1838	1838	1838	1838	0
378	20241016	141700	1838	1838	1838	1838	1838	0
379	20241016	141600	1838	1838	1838	1838	1838	0
380	20241016	141500	1838	1838	1838	1838	1838	0
381	20241016	141400	1838	1838	1838	1838	1838	0
382	20241016	141300	1838	1838	1838	1838	1838	0
383	20241016	141200	1838	1838	1838	1838	1838	0
384	20241016	141100	1838	1838	1838	1838	1838	0
385	20241016	141000	1838	1838	1838	1838	1838	0
386	20241016	140900	1838	1838	1838	1838	1838	0
387	20241016	140800	1838	1838	1838	1838	1838	0
388	20241016	140700	1838	1838	1838	1838	1838	0
389	20241016	140600	1838	1838	1838	1838	1838	0
390	20241016	140500	1838	1838	1838	1838	1838	0
391	20241016	140400	1838	1838	1838	1838	1838	0
392	20241016	140300	1838	1838	1838	1838	1838	0
393	20241016	140200	1838	1838	1838	1838	1838	0
394	20241016	140100	1838	1838	1838	1838	1838	0
395	20241016	140000	1838	1838	1838	1838	1838	0
396	20241016	135900	1838	1838	1838	1838	1838	0
397	20241016	135800	1838	1838	1838	1838	1838	0
398	20241016	135700	1838	1838	1838	1838	1838	0
399	20241016	135600	1838	1838	1838	1838	1838	0
400	20241016	135500	1838	1838	1838	1838	1838	0
401	20241016	135400	1838	1838	1838	1838	1838	0
402	20241016	135300	1838	1838	1838	1838	1838	0
403	20241016	135200	1838	1838	1838	1838	1838	0
404	20241016	135100	1838	1838	1838	1838	1838	0
405	20241016	135000	1838	1838	1838	1838	1838	0
406	20241016	134900	1838	1838	1838	1838	1838	0
407	20241016	134800	1838	1838	1838	1838	1838	0
408	20241016	134700	1838	1838	1838	1838	1838	0
409	20241016	134600	1838	1838	1838	1838	1838	0
410	20241016	134500	1838	1838	1838	1838	1838	0
411	20241016	134400	1838	1838	1838	1838	1838	0
412	20241016	134300	1838	1838	1838	1838	1838	0
413	20241016	134200	1838	1838	1838	1838	1838	0
414	20241016	134100	1838	1838	1838	1838	1838	0
415	20241016	134000	1838	1838	1838	1838	1838	0
416	20241016	133900	1838	1838	1838	1838	1838	0
417	20241016	133800	1838	1838	1838	1838	1838	0
418	20241016	133700	1838	1838	1838	1838	1838	0
419	20241016	133600	1838	1838	1838	1838	1838	0
420	20241016	133500	1838	1838	1838	1838	1838	0
421	20241016	133400	1838	1838	1838	1838	1838	0
422	20241016	133300	1838	1838	1838	1838	1838	0
423	20241016	133200	1838	1838	1838	1838	1838	0
424	20241016	133100	1838	1838	1838	1838	1838	0
425	20241016	133000	1838	1838	1838	1838	1838	0
426	20241016	132900	1838	1838	1838	1838	1838	0
427	20241016	132800	1838	1838	1838	1838	1838	0
428	20241016	132700	1838	1838	1838	1838	1838	0
429	20241016	132600	1838	1838	1838	1838	1838	0
430	20241016	132500	1838	1838	1838	1838	1838	0
431	20241016	132400	1838	1838	1838	1838	1838	0
432	20241016	132300	1838	1838	1838	1838	1838	0
433	20241016	132200	1838	1838	1838	1838	1838	0
434	20241016	132100	1838	1838	1838	1838	1838	0
435	20241016	132000	1838	1838	1838	1838	1838	0
436	20241016	131900	1838	1838	1838	1838	1838	0
437	20241016	131800	1838	1838	1838	1838	1838	0
438	20241016	131700	1838	1838	1838	1838	1838	0
439	20241016	131600	1838	1838	1838	1838	1838	0
440	20241016	131500	1838	1838	1838	1838	1838	0
441	20241016	131400	1838	1838	1838	1838	1838	0
442	20241016	131300	1838	1838	1838	1838	1838	0
443	20241016	131200	1838	1838	1838	1838	1838	0
444	20241016	131100	1838	1838	1838	1838	1838	0
445	20241016	131000	1838	1838	1838	1838	1838	0
446	20241016	130900	1838	1838	1838	1838	1838	0
447	20241016	130800	1838	1838	1838	1838	1838	0
448	20241016	130700	1838	1838	1838	1838	1838	0
449	20241016	130600	1838	1838	1838	1838	1838	0
450	20241016	130500	1838	1838	1838	1838	1838	0
451	20241016	130400	1838	1838	1838	1838	1838	0
452	20241016	130300	1838	1838	1838	1838	1838	0
453	20241016	130200	1838	1838	1838	1838	1838	0
454	20241016	130100	1838	1838	1838	1838	1838	0
455	20241016	130000	1838	1838	1838	1838	1838	0
456	20241016	125900	1838	1838	1838	1838	1838	0
457	20241016	125800	1838	1838	1838	1838	1838	0
458	20241016	125700	1838	1838	1838	1838	1838	0
459	20241016	125600	1838	1838	1838	1838	1838	0
460	20241016	125500	1838	1838	1838	1838	1838	0
461	20241016	125400	1838	1838	1838	1838	1838	0
462	20241016	125300	1838	1838	1838	1838	1838	0
463	20241016	125200	1838	1838	1838	1838	1838	0
464	20241016	125100	1838	1838	1838	1838	1838	0
465	20241016	125000	1838	1838	1838	1838	1838	0
466	20241016	124900	1838	1838	1838	1838	1838	0
467	20241016	124800	1838	1838	1838	1838	1838	0
468	20241016	124700	1838	1838	1838	1838	1838	0
469	20241016	124600	1838	1838	1838	1838	1838	0
470	20241016	124500	1838	1838	1838	1838	1838	0
471	20241016	124400	1838	1838	1838	1838	1838	0
472	20241016	124300	1838	1838	1838	1838	1838	0
473	20241016	124200	1838	1838	1838	1838	1838	0
474	20241016	124100	1838	1838	1838	1838	1838	0
475	20241016	124000	1838	1838	1838	1838	1838	0
476	20241016	123900	1838	1838	1838	1838	1838	0
477	20241016	123800	1838	1838	1838	1838	1838	0
478	20241016	123700	1838	1838	1838	1838	1838	0
479	20241016	123600	1838	1838	1838	1838	1838	0
480	20241016	123500	1838	1838	1838	1838	1838	0
481	20241016	123400	1838	1838	1838	1838	1838	0
482	20241016	123300	1838	1838	1838	1838	1838	0
483	20241016	123200	1838	1838	1838	1838	1838	0
484	20241016	123100	1838	1838	1838	1838	1838	0
485	20241016	123000	1838	1838	1838	1838	1838	0
486	20241016	122900	1838	1838	1838	1838	1838	0
487	20241016	122800	1838	1838	1838	1838	1838	0
488	20241016	122700	1838	1838	1838	1838	1838	0
489	20241016	122600	1838	1838	1838	1838	1838	0
490	20241016	122500	1838	1838	1838	1838	1838	0
491	20241016	122400	1838	1838	1838	1838	1838	0
492	20241016	122300	1838	1838	1838	1838	1838	0
493	20241016	122200	1838	1838	1838	1838	1838	0
494	20241016	122100	1838	1838	1838	1838	1838	0
495	20241016	122000	1838	1838	1838	1838	1838	0
496	20241016	121900	1838	1838	1838	1838	1838	0
497	20241016	121800	1838	1838	1838	1838	1838	0
498	20241016	121700	1838	1838	1838	1838	1838	0
499	20241016	121600	1838	1838	1838	1838	1838	0
500	20241016	121500	1838	1838	1838	1838	1838	0
501	20241016	121400	1838	1838	1838	1838	1838	0
502	20241016	121300	1838	1838	1838	1838	1838	0
503	20241016	121200	1838	1838	1838	1838	1838	0
504	20241016	121100	1838	1838	1838	1838	1838	0
505	20241016	121000	1838	1838	1838	1838	1838	0
506	20241016	120900	1838	1838	1838	1838	1838	0
507	20241016	120800	1838	1838	1838	1838	1838	0
508	20241016	120700	1838	1838	1838	1838	1838	0
509	20241016	120600	1838	1838	1838	1838	1838	0
510	20241016	120500	1838	1838	1838	1838	1838	0
511	20241016	120400	1838	1838	1838	1838	1838	0
512	20241016	120300	1838	1838	1838	1838	1838	0
513	20241016	120200	1838	1838	1838	1838	1838	0
514	20241016	120100	1838	1838	1838	1838	1838	0
515	20241016	120000	1838	1838	1838	1838	1838	0
516	20241016	115900	1838	1838	1838	1838	1838	0
517	20241016	115800	1838	1838	1838	1838	1838	0
518	20241016	115700	1838	1838	1838	1838	1838	0
519	20241016	115600	1838	1838	1838	1838	1838	0
520	20241016	115500	1838	1838	1838	1838	1838	0
521	20241016	115400	1838	1838	1838	1838	1838	0
522	20241016	115300	1838	1838	1838	1838	1838	0
523	20241016	115200	1838	1838	1838	1838	1838	0
524	20241016	115100	1838	1838	1838	1838	1838	0
525	20241016	115000	1838	1838	1838	1838	1838	0
526	20241016	114900	1838	1838	1838	1838	1838	0
527	20241016	114800	1838	1838	1838	1838	1838	0
528	20241016	114700	1838	1838	1838	1838	1838	0
529	20241016	114600	1838	1838	1838	1838	1838	0
530	20241016	114500	1838	1838	1838	1838	1838	0
531	20241016	114400	1838	1838	1838	1838	1838	0
532	20241016	114300	1838	1838	1838	1838	1838	0
533	20241016	114200	1838	1838	1838	1838	1838	0
534	20241016	114100	1838	1838	1838	1838	1838	0
535	20241016	114000	1838	1838	1838	1838	1838	0
536	20241016	113900	1838	1838	1838	1838	1838	0
537	20241016	113800	1838	1838	1838	1838	1838	0
538	20241016	113700	1838	1838	1838	1838	1838	0
539	20241016	113600	1838	1838	1838	1838	1838	0
540	20241016	113500	1838	1838	1838	1838	1838	0
541	20241016	113400	1838	1838	1838	1838	1838	0
542	20241016	113300	1838	1838	1838	1838	1838	0
543	20241016	113200	1838	1838	1838	1838	1838	0
544	20241016	113100	1838	1838	1838	1838	1838	0
545	20241016	113000	1838	1838	1838	1838	1838	0
546	20241016	112900	1838	1838	1838	1838	1838	0
547	20241016	112800	1838	1838	1838	1838	1838	0
548	20241016	112700	1838	1838	1838	1838	1838	0
549	20241016	112600	1838	1838	1838	1838	1838	0
550	20241016	112500	1838	1838	1838	1838	1838	0
551	20241016	112400	1838	1838	1838	1838	1838	0
552	20241016	112300	1838	1838	1838	1838	1838	0
553	20241016	112200	1838	1838	1838	1838	1838	0
554	20241016	112100	1838	1838	1838	1838	1838	0
555	20241016	112000	1838	1838	1838	1838	1838	0
556	20241016	111900	1838	1838	1838	1838	1838	0
557	20241016	111800	1838	1838	1838	1838	1838	0
558	20241016	111700	1838	1838	1838	1838	1838	0
559	20241016	111600	1838	1838	1838	1838	1838	0
560	20241016	111500	1838	1838	1838	1838	1838	0
561	20241016	111400	1838	1838	1838	1838	1838	0
562	20241016	111300	1838	1838	1838	1838	1838	0
563	20241016	111200	1838	1838	1838	1838	1838	0
564	20241016	111100	1838	1838	1838	1838	1838	0
565	20241016	111000	1838	1838	1838	1838	1838	0
566	20241016	110900	1838	1838	1838	1838	1838	0
567	20241016	110800	1838	1838	1838	1838	1838	0
568	20241016	110700	1838	1838	1838	1838	1838	0
569	20241016	110600	1838	1838	1838	1838	1838	0
570	20241016	110500	1838	1838	1838	1838	1838	0
571	20241016	110400	1838	1838	1838	1838	1838	0
572	20241016	110300	1838	1838	1838	1838	1838	0
573	20241016	110200	1838	1838	1838	1838	1838	0
574	20241016	110100	1838	1838	1838	1838	1838	0
575	20241016	110000	1838	1838	1838	1838	1838	0
576	20241016	105900	1838	1838	1838	1838	1838	0
577	20241016	105800	1838	1838	1838	1838	1838	0
578	20241016	105700	1838	1838	1838	1838	1838	0
579	20241016	105600	1838	1838	1838	1838	1838	0
580	20241016	105500	1838	1838	1838	1838	1838	0
581	20241016	105400	1838	1838	1838	1838	1838	0
582	20241016	105300	1838	1838	1838	1838	1838	0
583	20241016	105200	1838	1838	1838	1838	1838	0
584	20241016	105100	1838	1838	1838	1838	1838	0
585	20241016	105000	1838	1838	1838	1838	1838	0
586	20241016	104900	1838	1838	1838	1838	1838	0
587	20241016	104800	1838	1838	1838	1838	1838	0
588	20241016	104700	1838	1838	1838	1838	1838	0
589	20241016	104600	1838	1838	1838	1838	1838	0
590	20241016	104500	1838	1838	1838	1838	1838	0
591	20241016	104400	1838	1838	1838	1838	1838	0
592	20241016	104300	1838	1838	1838	1838	1838	0
593	20241016	104200	1838	1838	1838	1838	1838	0
594	20241016	104100	1838	1838	1838	1838	1838	0
595	20241016	104000	1838	1838	1838	1838	1838	0
596	20241016	103900	1838	1838	1838	1838	1838	0
597	20241016	103800	1838	1838	1838	1838	1838	0
598	20241016	103700	1838	1838	1838	1838	1838	0
599	20241016	103600	1838	1838	1838	1838	1838	0
600	20241016	103500	1838	1838	1838	1838	1838	0
601	20241016	103400	1838	1838	1838	1838	1838	0
602	20241016	103300	1838	1838	1838	1838	1838	0
603	20241016	103200	1838	1838	1838	1838	1838	0
604	20241016	103100	1838	1838	1838	1838	1838	0
605	20241016	103000	1838	1838	1838	1838	1838	0
606	20241016	102900	1838	1838	1838	1838	1838	0
607	20241016	102800	1838	1838	1838	1838	1838	0
608	20241016	102700	1838	1838	1838	1838	1838	0
609	20241016	102600	1838	1838	1838	1838	1838	0
610	20241016	102500	1838	1838	1838	1838	1838	0
611	20241016	102400	1838	1838	1838	1838	1838	0
612	20241016	102300	1838	1838	1838	1838	1838	0
613	20241016	102200	1838	1838	1838	1838	1838	0
614	20241016	102100	1838	1838	1838	1838	1838	0
615	20241016	102000	1838	1838	1838	1838	1838	0
616	20241016	101900	1838	1838	1838	1838	1838	0
617	20241016	101800	1838	1838	1838	1838	1838	0
618	20241016	101700	1838	1838	1838	1838	1838	0
619	20241016	101600	1838	1838	1838	1838	1838	0
620	20241016	101500	1838	1838	1838	1838	1838	0
621	20241016	101400	1838	1838	1838	1838	1838	0
622	20241016	101300	1838	1838	1838	1838	1838	0
623	20241016	101200	1838	1838	1838	1838	1838	0
624	20241016	101100	1838	1838	1838	1838	1838	0
625	20241016	101000	1838	1838	1838	1838	1838	0
626	20241016	100900	1838	1838	1838	1838	1838	0
627	20241016	100800	1838	1838	1838	1838	1838	0
628	20241016	100700	1838	1838	1838	1838	1838	0
629	20241016	100600	1838	1838	1838	1838	1838	0
630	20241016	100500	1838	1838	1838	1838	1838	0
631	20241016	100400	1838	1838	1838	1838	1838	0
632	20241016	100300	1838	1838	1838	1838	1838	0
633	20241016	100200	1838	1838	1838	1838	1838	0
634	20241016	100100	1838	1838	1838	1838	1838	0
635	20241016	100000	1838	1838	1838	1838	1838	0
636	20241016	095900	1838	1838	1838	1838	1838	0
637	20241016	095800	1838	1838	1838	1838	1838	0
638	20241016	095700	1838	1838	1838	1838	1838	0
639	20241016	095600	1838	1838	1838	1838	1838	0
640	20241016	095500	1838	1838	1838	1838	1838	0
641	20241016	095400	1838	1838	1838	1838	1838	0
642	20241016	095300	1838	1838	1838	1838	1838	0
643	20241016	095200	1838	1838	1838	1838	1838	0
644	20241016	095100	1838	1838	1838	1838	1838	0
645	20241016	095000	1838	1838	1838	1838	1838	0
646	20241016	094900	1838	1838	1838	1838	1838	0
647	20241016	094800	1838	1838	1838	1838	1838	0
648	20241016	094700	1838	1838	1838	1838	1838	0
649	20241016	094600	1838	1838	1838	1838	1838	0
650	20241016	094500	1838	1838	1838	1838	1838	0
651	20241016	094400	1838	1838	1838	1838	1838	0
652	20241016	094300	1838	1838	1838	1838	1838	0
653	20241016	094200	1838	1838	1838	1838	1838	0
654	20241016	094100	1838	1838	1838	1838	1838	0
655	20241016	094000	1838	1838	1838	1838	1838	0
656	20241016	093900	1838	1838	1838	1838	1838	0
657	20241016	093800	1838	1838	1838	1838	1838	0
658	20241016	093700	1838	1838	1838	1838	1838	0
659	20241016	093600	1838	1838	1838	1838	1838	0
660	20241016	093500	1838	1838	1838	1838	1838	1
661	20241016	093400	0	1599	1599	1599	1599	0
662	20241016	093300	0	1599	1599	1599	1599	0
663	20241016	093200	0	1599	1599	1599	1599	0
664	20241016	093100	0	1599	1599	1599	1599	0
665	20241016	093000	0	1599	1599	1599	1599	0
666	20241016	092900	0	1599	1599	1599	1599	0
667	20241016	092800	0	1599	1599	1599	1599	0
668	20241016	092700	0	1599	1599	1599	1599	0
669	20241016	092600	0	1599	1599	1599	1599	0
670	20241016	092500	0	1599	1599	1599	1599	0
671	20241016	092400	0	1599	1599	1599	1599	0
672	20241016	092300	0	1599	1599	1599	1599	0
673	20241016	092200	0	1599	1599	1599	1599	0
674	20241016	092100	0	1599	1599	1599	1599	0
675	20241016	092000	0	1599	1599	1599	1599	0
676	20241016	091900	0	1599	1599	1599	1599	0
677	20241016	091800	0	1599	1599	1599	1599	0
678	20241016	091700	0	1599	1599	1599	1599	0
679	20241016	091600	0	1599	1599	1599	1599	0
680	20241016	091500	0	1599	1599	1599	1599	0
681	20241016	091400	0	1599	1599	1599	1599	0
682	20241016	091300	0	1599	1599	1599	1599	0
683	20241016	091200	0	1599	1599	1599	1599	0
684	20241016	091100	0	1599	1599	1599	1599	0
685	20241016	091000	0	1599	1599	1599	1599	0
686	20241016	090900	0	1599	1599	1599	1599	0
687	20241016	090800	0	1599	1599	1599	1599	0
688	20241016	090700	0	1599	1599	1599	1599	0
689	20241016	090600	0	1599	1599	1599	1599	0
690	20241016	090500	0	1599	1599	1599	1599	0
691	20241016	090400	0	1599	1599	1599	1599	0
692	20241016	090300	0	1599	1599	1599	1599	0
693	20241016	090200	0	1599	1599	1599	1599	0
694	20241016	090100	0	1599	1599	1599	1599	0
695	20241016	090000	0	1599	1599	1599	1599	0