KissMeData/212310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204000	1238790	991	991	991	991	10
3	20241016	203900	1238790	991	991	991	991	0
4	20241016	203800	1238790	991	991	991	991	0
5	20241016	203700	1238790	991	991	991	991	0
6	20241016	203600	1238790	991	991	991	991	0
7	20241016	203500	1238790	991	991	991	991	0
8	20241016	203400	1238790	991	991	991	991	0
9	20241016	203300	1238790	991	991	991	991	0
10	20241016	203200	1238790	991	991	991	991	0
11	20241016	203100	1238790	991	991	991	991	0
12	20241016	203000	1238790	991	991	991	991	0
13	20241016	202900	1238790	991	991	991	991	0
14	20241016	202800	1238790	991	991	991	991	0
15	20241016	202700	1238790	991	991	991	991	0
16	20241016	202600	1238790	991	991	991	991	0
17	20241016	202500	1238790	991	991	991	991	0
18	20241016	202400	1238790	991	991	991	991	0
19	20241016	202300	1238790	991	991	991	991	0
20	20241016	202200	1238790	991	991	991	991	0
21	20241016	202100	1238790	991	991	991	991	0
22	20241016	202000	1238790	991	991	991	991	0
23	20241016	201900	1238790	991	991	991	991	0
24	20241016	201800	1238790	991	991	991	991	0
25	20241016	201700	1238790	991	991	991	991	0
26	20241016	201600	1238790	991	991	991	991	0
27	20241016	201500	1238790	991	991	991	991	0
28	20241016	201400	1238790	991	991	991	991	0
29	20241016	201300	1238790	991	991	991	991	0
30	20241016	201200	1238790	991	991	991	991	0
31	20241016	201100	1238790	991	991	991	991	0
32	20241016	201000	1238790	991	991	991	991	10
33	20241016	200900	1238790	991	991	991	991	0
34	20241016	200800	1238790	991	991	991	991	0
35	20241016	200700	1238790	991	991	991	991	0
36	20241016	200600	1238790	991	991	991	991	0
37	20241016	200500	1238790	991	991	991	991	0
38	20241016	200400	1238790	991	991	991	991	0
39	20241016	200300	1238790	991	991	991	991	0
40	20241016	200200	1238790	991	991	991	991	0
41	20241016	200100	1238790	991	991	991	991	0
42	20241016	200000	1238790	991	991	991	991	0
43	20241016	195900	1238790	991	991	991	991	0
44	20241016	195800	1238790	991	991	991	991	0
45	20241016	195700	1238790	991	991	991	991	0
46	20241016	195600	1238790	991	991	991	991	0
47	20241016	195500	1238790	991	991	991	991	0
48	20241016	195400	1238790	991	991	991	991	0
49	20241016	195300	1238790	991	991	991	991	0
50	20241016	195200	1238790	991	991	991	991	0
51	20241016	195100	1238790	991	991	991	991	0
52	20241016	195000	1238790	991	991	991	991	0
53	20241016	194900	1238790	991	991	991	991	0
54	20241016	194800	1238790	991	991	991	991	0
55	20241016	194700	1238790	991	991	991	991	0
56	20241016	194600	1238790	991	991	991	991	0
57	20241016	194500	1238790	991	991	991	991	0
58	20241016	194400	1238790	991	991	991	991	0
59	20241016	194300	1238790	991	991	991	991	0
60	20241016	194200	1238790	991	991	991	991	0
61	20241016	194100	1238790	991	991	991	991	0
62	20241016	194000	1238790	991	991	991	991	10
63	20241016	193900	1238790	991	991	991	991	0
64	20241016	193800	1238790	991	991	991	991	0
65	20241016	193700	1238790	991	991	991	991	0
66	20241016	193600	1238790	991	991	991	991	0
67	20241016	193500	1238790	991	991	991	991	0
68	20241016	193400	1238790	991	991	991	991	0
69	20241016	193300	1238790	991	991	991	991	0
70	20241016	193200	1238790	991	991	991	991	0
71	20241016	193100	1238790	991	991	991	991	0
72	20241016	193000	1238790	991	991	991	991	0
73	20241016	192900	1238790	991	991	991	991	0
74	20241016	192800	1238790	991	991	991	991	0
75	20241016	192700	1238790	991	991	991	991	0
76	20241016	192600	1238790	991	991	991	991	0
77	20241016	192500	1238790	991	991	991	991	0
78	20241016	192400	1238790	991	991	991	991	0
79	20241016	192300	1238790	991	991	991	991	0
80	20241016	192200	1238790	991	991	991	991	0
81	20241016	192100	1238790	991	991	991	991	0
82	20241016	192000	1238790	991	991	991	991	0
83	20241016	191900	1238790	991	991	991	991	0
84	20241016	191800	1238790	991	991	991	991	0
85	20241016	191700	1238790	991	991	991	991	0
86	20241016	191600	1238790	991	991	991	991	0
87	20241016	191500	1238790	991	991	991	991	0
88	20241016	191400	1238790	991	991	991	991	0
89	20241016	191300	1238790	991	991	991	991	0
90	20241016	191200	1238790	991	991	991	991	0
91	20241016	191100	1238790	991	991	991	991	0
92	20241016	191000	1238790	991	991	991	991	10
93	20241016	190900	1238790	991	991	991	991	0
94	20241016	190800	1238790	991	991	991	991	0
95	20241016	190700	1238790	991	991	991	991	0
96	20241016	190600	1238790	991	991	991	991	0
97	20241016	190500	1238790	991	991	991	991	0
98	20241016	190400	1238790	991	991	991	991	0
99	20241016	190300	1238790	991	991	991	991	0
100	20241016	190200	1238790	991	991	991	991	0
101	20241016	190100	1238790	991	991	991	991	0
102	20241016	190000	1238790	991	991	991	991	0
103	20241016	185900	1238790	991	991	991	991	0
104	20241016	185800	1238790	991	991	991	991	0
105	20241016	185700	1238790	991	991	991	991	0
106	20241016	185600	1238790	991	991	991	991	0
107	20241016	185500	1238790	991	991	991	991	0
108	20241016	185400	1238790	991	991	991	991	0
109	20241016	185300	1238790	991	991	991	991	0
110	20241016	185200	1238790	991	991	991	991	0
111	20241016	185100	1238790	991	991	991	991	0
112	20241016	185000	1238790	991	991	991	991	0
113	20241016	184900	1238790	991	991	991	991	0
114	20241016	184800	1238790	991	991	991	991	0
115	20241016	184700	1238790	991	991	991	991	0
116	20241016	184600	1238790	991	991	991	991	0
117	20241016	184500	1238790	991	991	991	991	0
118	20241016	184400	1238790	991	991	991	991	0
119	20241016	184300	1238790	991	991	991	991	0
120	20241016	184200	1238790	991	991	991	991	0
121	20241016	184100	1238790	991	991	991	991	0
122	20241016	184000	1238790	991	991	991	991	10
123	20241016	183900	1238790	991	991	991	991	0
124	20241016	183800	1238790	991	991	991	991	0
125	20241016	183700	1238790	991	991	991	991	0
126	20241016	183600	1238790	991	991	991	991	0
127	20241016	183500	1238790	991	991	991	991	0
128	20241016	183400	1238790	991	991	991	991	0
129	20241016	183300	1238790	991	991	991	991	0
130	20241016	183200	1238790	991	991	991	991	0
131	20241016	183100	1238790	991	991	991	991	0
132	20241016	183000	1238790	991	991	991	991	0
133	20241016	182900	1238790	991	991	991	991	0
134	20241016	182800	1238790	991	991	991	991	0
135	20241016	182700	1238790	991	991	991	991	0
136	20241016	182600	1238790	991	991	991	991	0
137	20241016	182500	1238790	991	991	991	991	0
138	20241016	182400	1238790	991	991	991	991	0
139	20241016	182300	1238790	991	991	991	991	0
140	20241016	182200	1238790	991	991	991	991	0
141	20241016	182100	1238790	991	991	991	991	0
142	20241016	182000	1238790	991	991	991	991	0
143	20241016	181900	1238790	991	991	991	991	0
144	20241016	181800	1238790	991	991	991	991	0
145	20241016	181700	1238790	991	991	991	991	0
146	20241016	181600	1238790	991	991	991	991	0
147	20241016	181500	1238790	991	991	991	991	0
148	20241016	181400	1238790	991	991	991	991	0
149	20241016	181300	1238790	991	991	991	991	0
150	20241016	181200	1238790	991	991	991	991	0
151	20241016	181100	1238790	991	991	991	991	0
152	20241016	181000	1238790	991	991	991	991	10
153	20241016	180900	1238790	991	991	991	991	0
154	20241016	180800	1238790	991	991	991	991	0
155	20241016	180700	1238790	991	991	991	991	0
156	20241016	180600	1238790	991	991	991	991	0
157	20241016	180500	1238790	991	991	991	991	0
158	20241016	180400	1238790	991	991	991	991	0
159	20241016	180300	1238790	991	991	991	991	0
160	20241016	180200	1238790	991	991	991	991	0
161	20241016	180100	1238790	991	991	991	991	0
162	20241016	180000	1238790	991	991	991	991	0
163	20241016	175900	1238790	991	991	991	991	0
164	20241016	175800	1238790	991	991	991	991	0
165	20241016	175700	1238790	991	991	991	991	0
166	20241016	175600	1238790	991	991	991	991	0
167	20241016	175500	1238790	991	991	991	991	0
168	20241016	175400	1238790	991	991	991	991	0
169	20241016	175300	1238790	991	991	991	991	0
170	20241016	175200	1238790	991	991	991	991	0
171	20241016	175100	1238790	991	991	991	991	0
172	20241016	175000	1238790	991	991	991	991	0
173	20241016	174900	1238790	991	991	991	991	0
174	20241016	174800	1238790	991	991	991	991	0
175	20241016	174700	1238790	991	991	991	991	0
176	20241016	174600	1238790	991	991	991	991	0
177	20241016	174500	1238790	991	991	991	991	0
178	20241016	174400	1238790	991	991	991	991	0
179	20241016	174300	1238790	991	991	991	991	0
180	20241016	174200	1238790	991	991	991	991	0
181	20241016	174100	1238790	991	991	991	991	0
182	20241016	174000	1238790	991	991	991	991	10
183	20241016	173900	1238790	991	991	991	991	0
184	20241016	173800	1238790	991	991	991	991	0
185	20241016	173700	1238790	991	991	991	991	0
186	20241016	173600	1238790	991	991	991	991	0
187	20241016	173500	1238790	991	991	991	991	0
188	20241016	173400	1238790	991	991	991	991	0
189	20241016	173300	1238790	991	991	991	991	0
190	20241016	173200	1238790	991	991	991	991	0
191	20241016	173100	1238790	991	991	991	991	0
192	20241016	173000	1238790	991	991	991	991	0
193	20241016	172900	1238790	991	991	991	991	0
194	20241016	172800	1238790	991	991	991	991	0
195	20241016	172700	1238790	991	991	991	991	0
196	20241016	172600	1238790	991	991	991	991	0
197	20241016	172500	1238790	991	991	991	991	0
198	20241016	172400	1238790	991	991	991	991	0
199	20241016	172300	1238790	991	991	991	991	0
200	20241016	172200	1238790	991	991	991	991	0
201	20241016	172100	1238790	991	991	991	991	0
202	20241016	172000	1238790	991	991	991	991	0
203	20241016	171900	1238790	991	991	991	991	0
204	20241016	171800	1238790	991	991	991	991	0
205	20241016	171700	1238790	991	991	991	991	0
206	20241016	171600	1238790	991	991	991	991	0
207	20241016	171500	1238790	991	991	991	991	0
208	20241016	171400	1238790	991	991	991	991	0
209	20241016	171300	1238790	991	991	991	991	0
210	20241016	171200	1238790	991	991	991	991	0
211	20241016	171100	1238790	991	991	991	991	0
212	20241016	171000	1238790	991	991	991	991	10
213	20241016	170900	1238790	991	991	991	991	0
214	20241016	170800	1238790	991	991	991	991	0
215	20241016	170700	1238790	991	991	991	991	0
216	20241016	170600	1238790	991	991	991	991	0
217	20241016	170500	1238790	991	991	991	991	0
218	20241016	170400	1238790	991	991	991	991	0
219	20241016	170300	1238790	991	991	991	991	0
220	20241016	170200	1238790	991	991	991	991	0
221	20241016	170100	1238790	991	991	991	991	0
222	20241016	170000	1238790	991	991	991	991	0
223	20241016	165900	1238790	991	991	991	991	0
224	20241016	165800	1238790	991	991	991	991	0
225	20241016	165700	1238790	991	991	991	991	0
226	20241016	165600	1238790	991	991	991	991	0
227	20241016	165500	1238790	991	991	991	991	0
228	20241016	165400	1238790	991	991	991	991	0
229	20241016	165300	1238790	991	991	991	991	0
230	20241016	165200	1238790	991	991	991	991	0
231	20241016	165100	1238790	991	991	991	991	0
232	20241016	165000	1238790	991	991	991	991	0
233	20241016	164900	1238790	991	991	991	991	0
234	20241016	164800	1238790	991	991	991	991	0
235	20241016	164700	1238790	991	991	991	991	0
236	20241016	164600	1238790	991	991	991	991	0
237	20241016	164500	1238790	991	991	991	991	0
238	20241016	164400	1238790	991	991	991	991	0
239	20241016	164300	1238790	991	991	991	991	0
240	20241016	164200	1238790	991	991	991	991	0
241	20241016	164100	1238790	991	991	991	991	0
242	20241016	164000	1238790	991	991	991	991	10
243	20241016	163900	1238790	991	991	991	991	0
244	20241016	163800	1238790	991	991	991	991	0
245	20241016	163700	1238790	991	991	991	991	0
246	20241016	163600	1238790	991	991	991	991	0
247	20241016	163500	1238790	991	991	991	991	0
248	20241016	163400	1238790	991	991	991	991	0
249	20241016	163300	1238790	991	991	991	991	0
250	20241016	163200	1238790	991	991	991	991	0
251	20241016	163100	1238790	991	991	991	991	0
252	20241016	163000	1238790	991	991	991	991	0
253	20241016	162900	1238790	991	991	991	991	0
254	20241016	162800	1238790	991	991	991	991	0
255	20241016	162700	1238790	991	991	991	991	0
256	20241016	162600	1238790	991	991	991	991	0
257	20241016	162500	1238790	991	991	991	991	0
258	20241016	162400	1238790	991	991	991	991	0
259	20241016	162300	1238790	991	991	991	991	0
260	20241016	162200	1238790	991	991	991	991	0
261	20241016	162100	1238790	991	991	991	991	0
262	20241016	162000	1238790	991	991	991	991	0
263	20241016	161900	1238790	991	991	991	991	0
264	20241016	161800	1238790	991	991	991	991	0
265	20241016	161700	1238790	991	991	991	991	0
266	20241016	161600	1238790	991	991	991	991	0
267	20241016	161500	1238790	991	991	991	991	0
268	20241016	161400	1238790	991	991	991	991	0
269	20241016	161300	1238790	991	991	991	991	0
270	20241016	161200	1238790	991	991	991	991	0
271	20241016	161100	1238790	991	991	991	991	0
272	20241016	161000	1238790	991	991	991	991	10
273	20241016	160900	1238790	991	991	991	991	0
274	20241016	160800	1238790	991	991	991	991	0
275	20241016	160700	1238790	991	991	991	991	0
276	20241016	160600	1238790	991	991	991	991	0
277	20241016	160500	1238790	991	991	991	991	0
278	20241016	160400	1238790	991	991	991	991	0
279	20241016	160300	1238790	991	991	991	991	0
280	20241016	160200	1238790	991	991	991	991	0
281	20241016	160100	1238790	991	991	991	991	0
282	20241016	160000	1238790	991	991	991	991	0
283	20241016	155900	1238790	991	991	991	991	0
284	20241016	155800	1238790	991	991	991	991	0
285	20241016	155700	1238790	991	991	991	991	0
286	20241016	155600	1238790	991	991	991	991	0
287	20241016	155500	1238790	991	991	991	991	0
288	20241016	155400	1238790	991	991	991	991	0
289	20241016	155300	1238790	991	991	991	991	0
290	20241016	155200	1238790	991	991	991	991	0
291	20241016	155100	1238790	991	991	991	991	0
292	20241016	155000	1238790	991	991	991	991	0
293	20241016	154900	1238790	991	991	991	991	0
294	20241016	154800	1238790	991	991	991	991	0
295	20241016	154700	1238790	991	991	991	991	0
296	20241016	154600	1238790	991	991	991	991	0
297	20241016	154500	1238790	991	991	991	991	0
298	20241016	154400	1238790	991	991	991	991	0
299	20241016	154300	1238790	991	991	991	991	0
300	20241016	154200	1238790	991	991	991	991	0
301	20241016	154100	1238790	991	991	991	991	0
302	20241016	154000	1238790	991	991	991	991	10
303	20241016	153900	1238790	991	991	991	991	0
304	20241016	153800	1238790	991	991	991	991	0
305	20241016	153700	1238790	991	991	991	991	0
306	20241016	153600	1238790	991	991	991	991	0
307	20241016	153500	1238790	991	991	991	991	0
308	20241016	153400	1238790	991	991	991	991	0
309	20241016	153300	1238790	991	991	991	991	0
310	20241016	153200	1238790	991	991	991	991	0
311	20241016	153100	1238790	991	991	991	991	0
312	20241016	153000	1238790	991	991	991	991	0
313	20241016	152900	1238790	991	991	991	991	0
314	20241016	152800	1238790	991	991	991	991	0
315	20241016	152700	1238790	991	991	991	991	0
316	20241016	152600	1238790	991	991	991	991	0
317	20241016	152500	1238790	991	991	991	991	0
318	20241016	152400	1238790	991	991	991	991	0
319	20241016	152300	1238790	991	991	991	991	0
320	20241016	152200	1238790	991	991	991	991	0
321	20241016	152100	1238790	991	991	991	991	0
322	20241016	152000	1238790	991	991	991	991	0
323	20241016	151900	1238790	991	991	991	991	0
324	20241016	151800	1238790	991	991	991	991	0
325	20241016	151700	1238790	991	991	991	991	0
326	20241016	151600	1238790	991	991	991	991	0
327	20241016	151500	1238790	991	991	991	991	0
328	20241016	151400	1238790	991	991	991	991	0
329	20241016	151300	1238790	991	991	991	991	0
330	20241016	151200	1238790	991	991	991	991	0
331	20241016	151100	1238790	991	991	991	991	0
332	20241016	151000	1238790	991	991	991	991	0
333	20241016	150900	1238790	991	991	991	991	0
334	20241016	150800	1238790	991	991	991	991	0
335	20241016	150700	1238790	991	991	991	991	0
336	20241016	150600	1238790	991	991	991	991	0
337	20241016	150500	1238790	991	991	991	991	0
338	20241016	150400	1238790	991	991	991	991	0
339	20241016	150300	1238790	991	991	991	991	0
340	20241016	150200	1238790	991	991	991	991	0
341	20241016	150100	1238790	991	991	991	991	0
342	20241016	150000	1238790	991	991	991	991	0
343	20241016	145900	1238790	991	991	991	991	0
344	20241016	145800	1238790	991	991	991	991	0
345	20241016	145700	1238790	991	991	991	991	0
346	20241016	145600	1238790	991	991	991	991	0
347	20241016	145500	1238790	991	991	991	991	0
348	20241016	145400	1238790	991	991	991	991	0
349	20241016	145300	1238790	991	991	991	991	0
350	20241016	145200	1238790	991	991	991	991	0
351	20241016	145100	1238790	991	991	991	991	0
352	20241016	145000	1238790	991	991	991	991	0
353	20241016	144900	1238790	991	991	991	991	0
354	20241016	144800	1238790	991	991	991	991	0
355	20241016	144700	1238790	991	991	991	991	0
356	20241016	144600	1238790	991	991	991	991	0
357	20241016	144500	1238790	991	991	991	991	0
358	20241016	144400	1238790	991	991	991	991	0
359	20241016	144300	1238790	991	991	991	991	0
360	20241016	144200	1238790	991	991	991	991	0
361	20241016	144100	1238790	991	991	991	991	0
362	20241016	144000	1238790	991	991	991	991	0
363	20241016	143900	1238790	991	991	991	991	0
364	20241016	143800	1238790	991	991	991	991	0
365	20241016	143700	1238790	991	991	991	991	0
366	20241016	143600	1238790	991	991	991	991	0
367	20241016	143500	1238790	991	991	991	991	0
368	20241016	143400	1238790	991	991	991	991	0
369	20241016	143300	1238790	991	991	991	991	0
370	20241016	143200	1238790	991	991	991	991	0
371	20241016	143100	1238790	991	991	991	991	0
372	20241016	143000	1238790	991	991	991	991	0
373	20241016	142900	1238790	991	991	991	991	0
374	20241016	142800	1238790	991	991	991	991	0
375	20241016	142700	1238790	991	991	991	991	0
376	20241016	142600	1238790	991	991	991	991	0
377	20241016	142500	1238790	991	991	991	991	0
378	20241016	142400	1238790	991	991	991	991	0
379	20241016	142300	1238790	991	991	991	991	0
380	20241016	142200	1238790	991	991	991	991	0
381	20241016	142100	1238790	991	991	991	991	0
382	20241016	142000	1238790	991	991	991	991	0
383	20241016	141900	1238790	991	991	991	991	0
384	20241016	141800	1238790	991	991	991	991	0
385	20241016	141700	1238790	991	991	991	991	0
386	20241016	141600	1238790	991	991	991	991	0
387	20241016	141500	1238790	991	991	991	991	0
388	20241016	141400	1238790	991	991	991	991	0
389	20241016	141300	1238790	991	991	991	991	0
390	20241016	141200	1238790	991	991	991	991	0
391	20241016	141100	1238790	991	991	991	991	0
392	20241016	141000	1238790	991	991	991	991	0
393	20241016	140900	1238790	991	991	991	991	0
394	20241016	140800	1238790	991	991	991	991	0
395	20241016	140700	1238790	991	991	991	991	0
396	20241016	140600	1238790	991	991	991	991	0
397	20241016	140500	1238790	991	991	991	991	10
398	20241016	140400	1228880	996	996	996	996	0
399	20241016	140300	1228880	996	996	996	996	0
400	20241016	140200	1228880	996	996	996	996	0
401	20241016	140100	1228880	996	996	996	996	0
402	20241016	140000	1228880	996	996	996	996	0
403	20241016	135900	1228880	996	996	996	996	0
404	20241016	135800	1228880	996	996	996	996	0
405	20241016	135700	1228880	996	996	996	996	0
406	20241016	135600	1228880	996	996	996	996	0
407	20241016	135500	1228880	996	996	996	996	0
408	20241016	135400	1228880	996	996	996	996	0
409	20241016	135300	1228880	996	996	996	996	0
410	20241016	135200	1228880	996	996	996	996	0
411	20241016	135100	1228880	996	996	996	996	0
412	20241016	135000	1228880	996	996	996	996	0
413	20241016	134900	1228880	996	996	996	996	0
414	20241016	134800	1228880	996	996	996	996	0
415	20241016	134700	1228880	996	996	996	996	0
416	20241016	134600	1228880	996	996	996	996	0
417	20241016	134500	1228880	996	996	996	996	0
418	20241016	134400	1228880	996	996	996	996	0
419	20241016	134300	1228880	996	996	996	996	0
420	20241016	134200	1228880	996	996	996	996	0
421	20241016	134100	1228880	996	996	996	996	0
422	20241016	134000	1228880	996	996	996	996	0
423	20241016	133900	1228880	996	996	996	996	0
424	20241016	133800	1228880	996	996	996	996	0
425	20241016	133700	1228880	996	996	996	996	0
426	20241016	133600	1228880	996	996	996	996	0
427	20241016	133500	1228880	996	996	996	996	0
428	20241016	133400	1228880	996	996	996	996	0
429	20241016	133300	1228880	996	996	996	996	0
430	20241016	133200	1228880	996	996	996	996	0
431	20241016	133100	1228880	996	996	996	996	0
432	20241016	133000	1228880	996	996	996	996	0
433	20241016	132900	1228880	996	996	996	996	0
434	20241016	132800	1228880	996	996	996	996	0
435	20241016	132700	1228880	996	996	996	996	0
436	20241016	132600	1228880	996	996	996	996	0
437	20241016	132500	1228880	996	996	996	996	0
438	20241016	132400	1228880	996	996	996	996	0
439	20241016	132300	1228880	996	996	996	996	0
440	20241016	132200	1228880	996	996	996	996	0
441	20241016	132100	1228880	996	996	996	996	0
442	20241016	132000	1228880	996	996	996	996	0
443	20241016	131900	1228880	996	996	996	996	0
444	20241016	131800	1228880	996	996	996	996	0
445	20241016	131700	1228880	996	996	996	996	0
446	20241016	131600	1228880	996	996	996	996	0
447	20241016	131500	1228880	996	996	996	996	0
448	20241016	131400	1228880	996	996	996	996	0
449	20241016	131300	1228880	996	996	996	996	0
450	20241016	131200	1228880	996	996	996	996	0
451	20241016	131100	1228880	996	996	996	996	0
452	20241016	131000	1228880	996	996	996	996	0
453	20241016	130900	1228880	996	996	996	996	0
454	20241016	130800	1228880	996	996	996	996	0
455	20241016	130700	1228880	996	996	996	996	0
456	20241016	130600	1228880	996	996	996	996	0
457	20241016	130500	1228880	996	996	996	996	0
458	20241016	130400	1228880	996	996	996	996	0
459	20241016	130300	1228880	996	996	996	996	0
460	20241016	130200	1228880	996	996	996	996	0
461	20241016	130100	1228880	996	996	996	996	0
462	20241016	130000	1228880	996	996	996	996	0
463	20241016	125900	1228880	996	996	996	996	0
464	20241016	125800	1228880	996	996	996	996	0
465	20241016	125700	1228880	996	996	996	996	0
466	20241016	125600	1228880	996	996	996	996	0
467	20241016	125500	1228880	996	996	996	996	0
468	20241016	125400	1228880	996	996	996	996	0
469	20241016	125300	1228880	996	996	996	996	0
470	20241016	125200	1228880	996	996	996	996	0
471	20241016	125100	1228880	996	996	996	996	0
472	20241016	125000	1228880	996	996	996	996	0
473	20241016	124900	1228880	996	996	996	996	0
474	20241016	124800	1228880	996	996	996	996	0
475	20241016	124700	1228880	996	996	996	996	0
476	20241016	124600	1228880	996	996	996	996	0
477	20241016	124500	1228880	996	996	996	996	0
478	20241016	124400	1228880	996	996	996	996	0
479	20241016	124300	1228880	996	996	996	996	0
480	20241016	124200	1228880	996	996	996	996	0
481	20241016	124100	1228880	996	996	996	996	0
482	20241016	124000	1228880	996	996	996	996	0
483	20241016	123900	1228880	996	996	996	996	0
484	20241016	123800	1228880	996	996	996	996	0
485	20241016	123700	1228880	996	996	996	996	0
486	20241016	123600	1228880	996	996	996	996	0
487	20241016	123500	1228880	996	996	996	996	0
488	20241016	123400	1228880	996	996	996	996	0
489	20241016	123300	1228880	996	996	996	996	0
490	20241016	123200	1228880	996	996	996	996	0
491	20241016	123100	1228880	996	996	996	996	0
492	20241016	123000	1228880	996	996	996	996	0
493	20241016	122900	1228880	996	996	996	996	0
494	20241016	122800	1228880	996	996	996	996	0
495	20241016	122700	1228880	996	996	996	996	0
496	20241016	122600	1228880	996	996	996	996	0
497	20241016	122500	1228880	996	996	996	996	0
498	20241016	122400	1228880	996	996	996	996	0
499	20241016	122300	1228880	996	996	996	996	0
500	20241016	122200	1228880	996	996	996	996	0
501	20241016	122100	1228880	996	996	996	996	0
502	20241016	122000	1228880	996	996	996	996	0
503	20241016	121900	1228880	996	996	996	996	0
504	20241016	121800	1228880	996	996	996	996	0
505	20241016	121700	1228880	996	996	996	996	0
506	20241016	121600	1228880	996	996	996	996	0
507	20241016	121500	1228880	996	996	996	996	0
508	20241016	121400	1228880	996	996	996	996	0
509	20241016	121300	1228880	996	996	996	996	0
510	20241016	121200	1228880	996	996	996	996	0
511	20241016	121100	1228880	996	996	996	996	0
512	20241016	121000	1228880	996	996	996	996	0
513	20241016	120900	1228880	996	996	996	995	4
514	20241016	120800	1224898	995	995	995	995	498
515	20241016	120700	729388	995	995	995	995	0
516	20241016	120600	729388	995	995	995	995	0
517	20241016	120500	729388	995	995	995	995	0
518	20241016	120400	729388	995	995	995	995	0
519	20241016	120300	729388	995	995	995	995	0
520	20241016	120200	729388	995	995	995	995	0
521	20241016	120100	729388	995	995	995	995	0
522	20241016	120000	729388	995	995	995	995	0
523	20241016	115900	729388	995	995	995	995	1
524	20241016	115800	728393	995	995	995	995	0
525	20241016	115700	728393	995	995	995	995	0
526	20241016	115600	728393	995	995	995	995	0
527	20241016	115500	728393	995	995	995	995	0
528	20241016	115400	728393	995	995	995	995	0
529	20241016	115300	728393	995	995	995	995	0
530	20241016	115200	728393	995	995	995	995	0
531	20241016	115100	728393	995	995	995	995	0
532	20241016	115000	728393	995	995	995	995	0
533	20241016	114900	728393	995	995	995	995	0
534	20241016	114800	728393	995	995	995	995	0
535	20241016	114700	728393	995	995	995	995	1
536	20241016	114600	727398	866	866	866	866	0
537	20241016	114500	727398	866	866	866	866	0
538	20241016	114400	727398	866	866	866	866	0
539	20241016	114300	727398	866	866	866	866	0
540	20241016	114200	727398	866	866	866	866	0
541	20241016	114100	727398	866	866	866	866	0
542	20241016	114000	727398	866	866	866	866	0
543	20241016	113900	727398	866	866	866	866	0
544	20241016	113800	727398	866	866	866	866	0
545	20241016	113700	727398	866	866	866	866	0
546	20241016	113600	727398	866	866	866	866	0
547	20241016	113500	727398	866	866	866	866	0
548	20241016	113400	727398	866	866	866	866	0
549	20241016	113300	727398	866	866	866	866	0
550	20241016	113200	727398	866	866	866	866	0
551	20241016	113100	727398	866	866	866	866	0
552	20241016	113000	727398	866	866	866	866	0
553	20241016	112900	727398	866	866	866	866	600
554	20241016	112800	207798	870	870	870	870	229
555	20241016	112700	8568	997	997	997	997	0
556	20241016	112600	8568	997	997	997	997	0
557	20241016	112500	8568	997	997	997	997	0
558	20241016	112400	8568	997	997	997	997	0
559	20241016	112300	8568	997	997	997	997	0
560	20241016	112200	8568	997	997	997	997	0
561	20241016	112100	8568	997	997	997	997	0
562	20241016	112000	8568	997	997	997	997	0
563	20241016	111900	8568	997	997	997	997	0
564	20241016	111800	8568	997	997	997	997	0
565	20241016	111700	8568	997	997	997	997	0
566	20241016	111600	8568	997	997	997	997	0
567	20241016	111500	8568	997	997	997	997	0
568	20241016	111400	8568	997	997	997	997	0
569	20241016	111300	8568	997	997	997	997	0
570	20241016	111200	8568	997	997	997	997	0
571	20241016	111100	8568	997	997	997	997	0
572	20241016	111000	8568	997	997	997	997	0
573	20241016	110900	8568	997	997	997	997	0
574	20241016	110800	8568	997	997	997	997	0
575	20241016	110700	8568	997	997	997	997	0
576	20241016	110600	8568	997	997	997	997	0
577	20241016	110500	8568	997	997	997	997	0
578	20241016	110400	8568	997	997	997	997	0
579	20241016	110300	8568	997	997	997	997	0
580	20241016	110200	8568	997	997	997	997	0
581	20241016	110100	8568	997	997	997	997	0
582	20241016	110000	8568	997	997	997	997	0
583	20241016	105900	8568	997	997	997	997	0
584	20241016	105800	8568	997	997	997	997	0
585	20241016	105700	8568	997	997	997	997	0
586	20241016	105600	8568	997	997	997	997	0
587	20241016	105500	8568	997	997	997	997	0
588	20241016	105400	8568	997	997	997	997	0
589	20241016	105300	8568	997	997	997	997	0
590	20241016	105200	8568	997	997	997	997	0
591	20241016	105100	8568	997	997	997	997	0
592	20241016	105000	8568	997	997	997	997	0
593	20241016	104900	8568	997	997	997	997	0
594	20241016	104800	8568	997	997	997	997	0
595	20241016	104700	8568	997	997	997	997	0
596	20241016	104600	8568	997	997	997	997	0
597	20241016	104500	8568	997	997	997	997	0
598	20241016	104400	8568	997	997	997	997	0
599	20241016	104300	8568	997	997	997	997	0
600	20241016	104200	8568	997	997	997	997	0
601	20241016	104100	8568	997	997	997	997	0
602	20241016	104000	8568	997	997	997	997	0
603	20241016	103900	8568	997	997	997	997	0
604	20241016	103800	8568	997	997	997	997	0
605	20241016	103700	8568	997	997	997	997	0
606	20241016	103600	8568	997	997	997	997	0
607	20241016	103500	8568	997	997	997	997	0
608	20241016	103400	8568	997	997	997	997	0
609	20241016	103300	8568	997	997	997	997	0
610	20241016	103200	8568	997	997	997	997	0
611	20241016	103100	8568	997	997	997	997	0
612	20241016	103000	8568	997	997	997	997	0
613	20241016	102900	8568	997	997	997	997	0
614	20241016	102800	8568	997	997	997	997	0
615	20241016	102700	8568	997	997	997	997	0
616	20241016	102600	8568	997	997	997	997	0
617	20241016	102500	8568	997	997	997	997	0
618	20241016	102400	8568	997	997	997	997	0
619	20241016	102300	8568	997	997	997	997	0
620	20241016	102200	8568	997	997	997	997	0
621	20241016	102100	8568	997	997	997	997	0
622	20241016	102000	8568	997	997	997	997	0
623	20241016	101900	8568	997	997	997	997	0
624	20241016	101800	8568	997	997	997	997	0
625	20241016	101700	8568	997	997	997	997	0
626	20241016	101600	8568	997	997	997	997	0
627	20241016	101500	8568	997	997	997	997	0
628	20241016	101400	8568	997	997	997	997	0
629	20241016	101300	8568	997	997	997	997	0
630	20241016	101200	8568	997	997	997	997	0
631	20241016	101100	8568	997	997	997	997	0
632	20241016	101000	8568	997	997	997	997	0
633	20241016	100900	8568	997	997	997	997	0
634	20241016	100800	8568	997	997	997	997	0
635	20241016	100700	8568	997	997	997	997	0
636	20241016	100600	8568	997	997	997	997	0
637	20241016	100500	8568	997	997	997	997	0
638	20241016	100400	8568	997	997	997	997	0
639	20241016	100300	8568	997	997	997	997	0
640	20241016	100200	8568	997	997	997	997	0
641	20241016	100100	8568	997	997	997	997	0
642	20241016	100000	8568	997	997	997	997	0
643	20241016	095900	8568	997	997	997	997	0
644	20241016	095800	8568	997	997	997	997	0
645	20241016	095700	8568	997	997	997	997	0
646	20241016	095600	8568	997	997	997	997	0
647	20241016	095500	8568	997	997	997	997	0
648	20241016	095400	8568	997	997	997	997	0
649	20241016	095300	8568	997	997	997	997	0
650	20241016	095200	8568	997	997	997	997	0
651	20241016	095100	8568	997	997	997	997	0
652	20241016	095000	8568	997	997	997	997	0
653	20241016	094900	8568	997	997	997	997	0
654	20241016	094800	8568	997	997	997	997	0
655	20241016	094700	8568	997	997	997	997	0
656	20241016	094600	8568	997	997	997	997	0
657	20241016	094500	8568	997	996	997	996	4
658	20241016	094400	4583	863	863	863	863	0
659	20241016	094300	4583	863	863	863	863	0
660	20241016	094200	4583	863	863	863	863	3
661	20241016	094100	1994	997	997	997	997	0
662	20241016	094000	1994	997	997	997	997	0
663	20241016	093900	1994	997	997	997	997	0
664	20241016	093800	1994	997	997	997	997	0
665	20241016	093700	1994	997	997	997	997	0
666	20241016	093600	1994	997	997	997	997	0
667	20241016	093500	1994	997	997	997	997	0
668	20241016	093400	1994	997	997	997	997	0
669	20241016	093300	1994	997	997	997	997	0
670	20241016	093200	1994	997	997	997	997	0
671	20241016	093100	1994	997	997	997	997	0
672	20241016	093000	1994	997	997	997	997	0
673	20241016	092900	1994	997	997	997	997	0
674	20241016	092800	1994	997	997	997	997	0
675	20241016	092700	1994	997	997	997	997	0
676	20241016	092600	1994	997	997	997	997	0
677	20241016	092500	1994	997	997	997	997	0
678	20241016	092400	1994	997	997	997	997	0
679	20241016	092300	1994	997	997	997	997	0
680	20241016	092200	1994	997	997	997	997	0
681	20241016	092100	1994	997	997	997	997	0
682	20241016	092000	1994	997	997	997	997	0
683	20241016	091900	1994	997	997	997	997	0
684	20241016	091800	1994	997	997	997	997	0
685	20241016	091700	1994	997	997	997	997	0
686	20241016	091600	1994	997	997	997	997	0
687	20241016	091500	1994	997	997	997	997	0
688	20241016	091400	1994	997	997	997	997	0
689	20241016	091300	1994	997	997	997	997	0
690	20241016	091200	1994	997	997	997	997	0
691	20241016	091100	1994	997	997	997	997	0
692	20241016	091000	1994	997	997	997	997	0
693	20241016	090900	1994	997	997	997	997	0
694	20241016	090800	1994	997	997	997	997	0
695	20241016	090700	1994	997	997	997	997	0
696	20241016	090600	1994	997	997	997	997	0
697	20241016	090500	1994	997	997	997	997	0
698	20241016	090400	1994	997	997	997	997	0
699	20241016	090300	1994	997	997	997	997	0
700	20241016	090200	1994	997	997	997	997	0
701	20241016	090100	1994	997	997	997	997	0
702	20241016	090000	1994	997	997	997	997	2