KissMeData/413300/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213600	504720	1402	1402	1402	1402	90
3	20241018	213500	504720	1402	1402	1402	1402	0
4	20241018	213400	504720	1402	1402	1402	1402	0
5	20241018	213300	504720	1402	1402	1402	1402	0
6	20241018	213200	504720	1402	1402	1402	1402	0
7	20241018	213100	504720	1402	1402	1402	1402	0
8	20241018	213000	504720	1402	1402	1402	1402	0
9	20241018	212900	504720	1402	1402	1402	1402	0
10	20241018	212800	504720	1402	1402	1402	1402	0
11	20241018	212700	504720	1402	1402	1402	1402	0
12	20241018	212600	504720	1402	1402	1402	1402	0
13	20241018	212500	504720	1402	1402	1402	1402	0
14	20241018	212400	504720	1402	1402	1402	1402	0
15	20241018	212300	504720	1402	1402	1402	1402	0
16	20241018	212200	504720	1402	1402	1402	1402	0
17	20241018	212100	504720	1402	1402	1402	1402	0
18	20241018	212000	504720	1402	1402	1402	1402	0
19	20241018	211900	504720	1402	1402	1402	1402	0
20	20241018	211800	504720	1402	1402	1402	1402	0
21	20241018	211700	504720	1402	1402	1402	1402	0
22	20241018	211600	504720	1402	1402	1402	1402	0
23	20241018	211500	504720	1402	1402	1402	1402	0
24	20241018	211400	504720	1402	1402	1402	1402	0
25	20241018	211300	504720	1402	1402	1402	1402	0
26	20241018	211200	504720	1402	1402	1402	1402	0
27	20241018	211100	504720	1402	1402	1402	1402	0
28	20241018	211000	504720	1402	1402	1402	1402	0
29	20241018	210900	504720	1402	1402	1402	1402	0
30	20241018	210800	504720	1402	1402	1402	1402	0
31	20241018	210700	504720	1402	1402	1402	1402	0
32	20241018	210600	504720	1402	1402	1402	1402	90
33	20241018	210500	504720	1402	1402	1402	1402	0
34	20241018	210400	504720	1402	1402	1402	1402	0
35	20241018	210300	504720	1402	1402	1402	1402	0
36	20241018	210200	504720	1402	1402	1402	1402	0
37	20241018	210100	504720	1402	1402	1402	1402	0
38	20241018	210000	504720	1402	1402	1402	1402	0
39	20241018	205900	504720	1402	1402	1402	1402	0
40	20241018	205800	504720	1402	1402	1402	1402	0
41	20241018	205700	504720	1402	1402	1402	1402	0
42	20241018	205600	504720	1402	1402	1402	1402	0
43	20241018	205500	504720	1402	1402	1402	1402	0
44	20241018	205400	504720	1402	1402	1402	1402	0
45	20241018	205300	504720	1402	1402	1402	1402	0
46	20241018	205200	504720	1402	1402	1402	1402	0
47	20241018	205100	504720	1402	1402	1402	1402	0
48	20241018	205000	504720	1402	1402	1402	1402	0
49	20241018	204900	504720	1402	1402	1402	1402	0
50	20241018	204800	504720	1402	1402	1402	1402	0
51	20241018	204700	504720	1402	1402	1402	1402	0
52	20241018	204600	504720	1402	1402	1402	1402	0
53	20241018	204500	504720	1402	1402	1402	1402	0
54	20241018	204400	504720	1402	1402	1402	1402	0
55	20241018	204300	504720	1402	1402	1402	1402	0
56	20241018	204200	504720	1402	1402	1402	1402	0
57	20241018	204100	504720	1402	1402	1402	1402	0
58	20241018	204000	504720	1402	1402	1402	1402	0
59	20241018	203900	504720	1402	1402	1402	1402	0
60	20241018	203800	504720	1402	1402	1402	1402	0
61	20241018	203700	504720	1402	1402	1402	1402	0
62	20241018	203600	504720	1402	1402	1402	1402	90
63	20241018	203500	504720	1402	1402	1402	1402	0
64	20241018	203400	504720	1402	1402	1402	1402	0
65	20241018	203300	504720	1402	1402	1402	1402	0
66	20241018	203200	504720	1402	1402	1402	1402	0
67	20241018	203100	504720	1402	1402	1402	1402	0
68	20241018	203000	504720	1402	1402	1402	1402	0
69	20241018	202900	504720	1402	1402	1402	1402	0
70	20241018	202800	504720	1402	1402	1402	1402	0
71	20241018	202700	504720	1402	1402	1402	1402	0
72	20241018	202600	504720	1402	1402	1402	1402	0
73	20241018	202500	504720	1402	1402	1402	1402	0
74	20241018	202400	504720	1402	1402	1402	1402	0
75	20241018	202300	504720	1402	1402	1402	1402	0
76	20241018	202200	504720	1402	1402	1402	1402	0
77	20241018	202100	504720	1402	1402	1402	1402	0
78	20241018	202000	504720	1402	1402	1402	1402	0
79	20241018	201900	504720	1402	1402	1402	1402	0
80	20241018	201800	504720	1402	1402	1402	1402	0
81	20241018	201700	504720	1402	1402	1402	1402	0
82	20241018	201600	504720	1402	1402	1402	1402	0
83	20241018	201500	504720	1402	1402	1402	1402	0
84	20241018	201400	504720	1402	1402	1402	1402	0
85	20241018	201300	504720	1402	1402	1402	1402	0
86	20241018	201200	504720	1402	1402	1402	1402	0
87	20241018	201100	504720	1402	1402	1402	1402	0
88	20241018	201000	504720	1402	1402	1402	1402	0
89	20241018	200900	504720	1402	1402	1402	1402	0
90	20241018	200800	504720	1402	1402	1402	1402	0
91	20241018	200700	504720	1402	1402	1402	1402	0
92	20241018	200600	504720	1402	1402	1402	1402	90
93	20241018	200500	504720	1402	1402	1402	1402	0
94	20241018	200400	504720	1402	1402	1402	1402	0
95	20241018	200300	504720	1402	1402	1402	1402	0
96	20241018	200200	504720	1402	1402	1402	1402	0
97	20241018	200100	504720	1402	1402	1402	1402	0
98	20241018	200000	504720	1402	1402	1402	1402	0
99	20241018	195900	504720	1402	1402	1402	1402	0
100	20241018	195800	504720	1402	1402	1402	1402	0
101	20241018	195700	504720	1402	1402	1402	1402	0
102	20241018	195600	504720	1402	1402	1402	1402	0
103	20241018	195500	504720	1402	1402	1402	1402	0
104	20241018	195400	504720	1402	1402	1402	1402	0
105	20241018	195300	504720	1402	1402	1402	1402	0
106	20241018	195200	504720	1402	1402	1402	1402	0
107	20241018	195100	504720	1402	1402	1402	1402	0
108	20241018	195000	504720	1402	1402	1402	1402	0
109	20241018	194900	504720	1402	1402	1402	1402	0
110	20241018	194800	504720	1402	1402	1402	1402	0
111	20241018	194700	504720	1402	1402	1402	1402	0
112	20241018	194600	504720	1402	1402	1402	1402	0
113	20241018	194500	504720	1402	1402	1402	1402	0
114	20241018	194400	504720	1402	1402	1402	1402	0
115	20241018	194300	504720	1402	1402	1402	1402	0
116	20241018	194200	504720	1402	1402	1402	1402	0
117	20241018	194100	504720	1402	1402	1402	1402	0
118	20241018	194000	504720	1402	1402	1402	1402	0
119	20241018	193900	504720	1402	1402	1402	1402	0
120	20241018	193800	504720	1402	1402	1402	1402	0
121	20241018	193700	504720	1402	1402	1402	1402	0
122	20241018	193600	504720	1402	1402	1402	1402	90
123	20241018	193500	504720	1402	1402	1402	1402	0
124	20241018	193400	504720	1402	1402	1402	1402	0
125	20241018	193300	504720	1402	1402	1402	1402	0
126	20241018	193200	504720	1402	1402	1402	1402	0
127	20241018	193100	504720	1402	1402	1402	1402	0
128	20241018	193000	504720	1402	1402	1402	1402	0
129	20241018	192900	504720	1402	1402	1402	1402	0
130	20241018	192800	504720	1402	1402	1402	1402	0
131	20241018	192700	504720	1402	1402	1402	1402	0
132	20241018	192600	504720	1402	1402	1402	1402	0
133	20241018	192500	504720	1402	1402	1402	1402	0
134	20241018	192400	504720	1402	1402	1402	1402	0
135	20241018	192300	504720	1402	1402	1402	1402	0
136	20241018	192200	504720	1402	1402	1402	1402	0
137	20241018	192100	504720	1402	1402	1402	1402	0
138	20241018	192000	504720	1402	1402	1402	1402	0
139	20241018	191900	504720	1402	1402	1402	1402	0
140	20241018	191800	504720	1402	1402	1402	1402	0
141	20241018	191700	504720	1402	1402	1402	1402	0
142	20241018	191600	504720	1402	1402	1402	1402	0
143	20241018	191500	504720	1402	1402	1402	1402	0
144	20241018	191400	504720	1402	1402	1402	1402	0
145	20241018	191300	504720	1402	1402	1402	1402	0
146	20241018	191200	504720	1402	1402	1402	1402	0
147	20241018	191100	504720	1402	1402	1402	1402	0
148	20241018	191000	504720	1402	1402	1402	1402	0
149	20241018	190900	504720	1402	1402	1402	1402	0
150	20241018	190800	504720	1402	1402	1402	1402	0
151	20241018	190700	504720	1402	1402	1402	1402	0
152	20241018	190600	504720	1402	1402	1402	1402	90
153	20241018	190500	504720	1402	1402	1402	1402	0
154	20241018	190400	504720	1402	1402	1402	1402	0
155	20241018	190300	504720	1402	1402	1402	1402	0
156	20241018	190200	504720	1402	1402	1402	1402	0
157	20241018	190100	504720	1402	1402	1402	1402	0
158	20241018	190000	504720	1402	1402	1402	1402	0
159	20241018	185900	504720	1402	1402	1402	1402	0
160	20241018	185800	504720	1402	1402	1402	1402	0
161	20241018	185700	504720	1402	1402	1402	1402	0
162	20241018	185600	504720	1402	1402	1402	1402	0
163	20241018	185500	504720	1402	1402	1402	1402	0
164	20241018	185400	504720	1402	1402	1402	1402	0
165	20241018	185300	504720	1402	1402	1402	1402	0
166	20241018	185200	504720	1402	1402	1402	1402	0
167	20241018	185100	504720	1402	1402	1402	1402	0
168	20241018	185000	504720	1402	1402	1402	1402	0
169	20241018	184900	504720	1402	1402	1402	1402	0
170	20241018	184800	504720	1402	1402	1402	1402	0
171	20241018	184700	504720	1402	1402	1402	1402	0
172	20241018	184600	504720	1402	1402	1402	1402	0
173	20241018	184500	504720	1402	1402	1402	1402	0
174	20241018	184400	504720	1402	1402	1402	1402	0
175	20241018	184300	504720	1402	1402	1402	1402	0
176	20241018	184200	504720	1402	1402	1402	1402	0
177	20241018	184100	504720	1402	1402	1402	1402	0
178	20241018	184000	504720	1402	1402	1402	1402	0
179	20241018	183900	504720	1402	1402	1402	1402	0
180	20241018	183800	504720	1402	1402	1402	1402	0
181	20241018	183700	504720	1402	1402	1402	1402	0
182	20241018	183600	504720	1402	1402	1402	1402	90
183	20241018	183500	504720	1402	1402	1402	1402	0
184	20241018	183400	504720	1402	1402	1402	1402	0
185	20241018	183300	504720	1402	1402	1402	1402	0
186	20241018	183200	504720	1402	1402	1402	1402	0
187	20241018	183100	504720	1402	1402	1402	1402	0
188	20241018	183000	504720	1402	1402	1402	1402	0
189	20241018	182900	504720	1402	1402	1402	1402	0
190	20241018	182800	504720	1402	1402	1402	1402	0
191	20241018	182700	504720	1402	1402	1402	1402	0
192	20241018	182600	504720	1402	1402	1402	1402	0
193	20241018	182500	504720	1402	1402	1402	1402	0
194	20241018	182400	504720	1402	1402	1402	1402	0
195	20241018	182300	504720	1402	1402	1402	1402	0
196	20241018	182200	504720	1402	1402	1402	1402	0
197	20241018	182100	504720	1402	1402	1402	1402	0
198	20241018	182000	504720	1402	1402	1402	1402	0
199	20241018	181900	504720	1402	1402	1402	1402	0
200	20241018	181800	504720	1402	1402	1402	1402	0
201	20241018	181700	504720	1402	1402	1402	1402	0
202	20241018	181600	504720	1402	1402	1402	1402	0
203	20241018	181500	504720	1402	1402	1402	1402	0
204	20241018	181400	504720	1402	1402	1402	1402	0
205	20241018	181300	504720	1402	1402	1402	1402	0
206	20241018	181200	504720	1402	1402	1402	1402	0
207	20241018	181100	504720	1402	1402	1402	1402	0
208	20241018	181000	504720	1402	1402	1402	1402	0
209	20241018	180900	504720	1402	1402	1402	1402	0
210	20241018	180800	504720	1402	1402	1402	1402	0
211	20241018	180700	504720	1402	1402	1402	1402	0
212	20241018	180600	504720	1402	1402	1402	1402	90
213	20241018	180500	504720	1402	1402	1402	1402	0
214	20241018	180400	504720	1402	1402	1402	1402	0
215	20241018	180300	504720	1402	1402	1402	1402	0
216	20241018	180200	504720	1402	1402	1402	1402	0
217	20241018	180100	504720	1402	1402	1402	1402	0
218	20241018	180000	504720	1402	1402	1402	1402	0
219	20241018	175900	504720	1402	1402	1402	1402	0
220	20241018	175800	504720	1402	1402	1402	1402	0
221	20241018	175700	504720	1402	1402	1402	1402	0
222	20241018	175600	504720	1402	1402	1402	1402	0
223	20241018	175500	504720	1402	1402	1402	1402	0
224	20241018	175400	504720	1402	1402	1402	1402	0
225	20241018	175300	504720	1402	1402	1402	1402	0
226	20241018	175200	504720	1402	1402	1402	1402	0
227	20241018	175100	504720	1402	1402	1402	1402	0
228	20241018	175000	504720	1402	1402	1402	1402	0
229	20241018	174900	504720	1402	1402	1402	1402	0
230	20241018	174800	504720	1402	1402	1402	1402	0
231	20241018	174700	504720	1402	1402	1402	1402	0
232	20241018	174600	504720	1402	1402	1402	1402	0
233	20241018	174500	504720	1402	1402	1402	1402	0
234	20241018	174400	504720	1402	1402	1402	1402	0
235	20241018	174300	504720	1402	1402	1402	1402	0
236	20241018	174200	504720	1402	1402	1402	1402	0
237	20241018	174100	504720	1402	1402	1402	1402	0
238	20241018	174000	504720	1402	1402	1402	1402	0
239	20241018	173900	504720	1402	1402	1402	1402	0
240	20241018	173800	504720	1402	1402	1402	1402	0
241	20241018	173700	504720	1402	1402	1402	1402	0
242	20241018	173600	504720	1402	1402	1402	1402	90
243	20241018	173500	504720	1402	1402	1402	1402	0
244	20241018	173400	504720	1402	1402	1402	1402	0
245	20241018	173300	504720	1402	1402	1402	1402	0
246	20241018	173200	504720	1402	1402	1402	1402	0
247	20241018	173100	504720	1402	1402	1402	1402	0
248	20241018	173000	504720	1402	1402	1402	1402	0
249	20241018	172900	504720	1402	1402	1402	1402	0
250	20241018	172800	504720	1402	1402	1402	1402	0
251	20241018	172700	504720	1402	1402	1402	1402	0
252	20241018	172600	504720	1402	1402	1402	1402	0
253	20241018	172500	504720	1402	1402	1402	1402	0
254	20241018	172400	504720	1402	1402	1402	1402	0
255	20241018	172300	504720	1402	1402	1402	1402	0
256	20241018	172200	504720	1402	1402	1402	1402	0
257	20241018	172100	504720	1402	1402	1402	1402	0
258	20241018	172000	504720	1402	1402	1402	1402	0
259	20241018	171900	504720	1402	1402	1402	1402	0
260	20241018	171800	504720	1402	1402	1402	1402	0
261	20241018	171700	504720	1402	1402	1402	1402	0
262	20241018	171600	504720	1402	1402	1402	1402	0
263	20241018	171500	504720	1402	1402	1402	1402	0
264	20241018	171400	504720	1402	1402	1402	1402	0
265	20241018	171300	504720	1402	1402	1402	1402	0
266	20241018	171200	504720	1402	1402	1402	1402	0
267	20241018	171100	504720	1402	1402	1402	1402	0
268	20241018	171000	504720	1402	1402	1402	1402	0
269	20241018	170900	504720	1402	1402	1402	1402	0
270	20241018	170800	504720	1402	1402	1402	1402	0
271	20241018	170700	504720	1402	1402	1402	1402	0
272	20241018	170600	504720	1402	1402	1402	1402	90
273	20241018	170500	504720	1402	1402	1402	1402	0
274	20241018	170400	504720	1402	1402	1402	1402	0
275	20241018	170300	504720	1402	1402	1402	1402	0
276	20241018	170200	504720	1402	1402	1402	1402	0
277	20241018	170100	504720	1402	1402	1402	1402	0
278	20241018	170000	504720	1402	1402	1402	1402	0
279	20241018	165900	504720	1402	1402	1402	1402	0
280	20241018	165800	504720	1402	1402	1402	1402	0
281	20241018	165700	504720	1402	1402	1402	1402	0
282	20241018	165600	504720	1402	1402	1402	1402	0
283	20241018	165500	504720	1402	1402	1402	1402	0
284	20241018	165400	504720	1402	1402	1402	1402	0
285	20241018	165300	504720	1402	1402	1402	1402	0
286	20241018	165200	504720	1402	1402	1402	1402	0
287	20241018	165100	504720	1402	1402	1402	1402	0
288	20241018	165000	504720	1402	1402	1402	1402	0
289	20241018	164900	504720	1402	1402	1402	1402	0
290	20241018	164800	504720	1402	1402	1402	1402	0
291	20241018	164700	504720	1402	1402	1402	1402	0
292	20241018	164600	504720	1402	1402	1402	1402	0
293	20241018	164500	504720	1402	1402	1402	1402	0
294	20241018	164400	504720	1402	1402	1402	1402	0
295	20241018	164300	504720	1402	1402	1402	1402	0
296	20241018	164200	504720	1402	1402	1402	1402	0
297	20241018	164100	504720	1402	1402	1402	1402	0
298	20241018	164000	504720	1402	1402	1402	1402	0
299	20241018	163900	504720	1402	1402	1402	1402	0
300	20241018	163800	504720	1402	1402	1402	1402	0
301	20241018	163700	504720	1402	1402	1402	1402	0
302	20241018	163600	504720	1402	1402	1402	1402	90
303	20241018	163500	504720	1402	1402	1402	1402	0
304	20241018	163400	504720	1402	1402	1402	1402	0
305	20241018	163300	504720	1402	1402	1402	1402	0
306	20241018	163200	504720	1402	1402	1402	1402	0
307	20241018	163100	504720	1402	1402	1402	1402	0
308	20241018	163000	504720	1402	1402	1402	1402	0
309	20241018	162900	504720	1402	1402	1402	1402	0
310	20241018	162800	504720	1402	1402	1402	1402	0
311	20241018	162700	504720	1402	1402	1402	1402	0
312	20241018	162600	504720	1402	1402	1402	1402	0
313	20241018	162500	504720	1402	1402	1402	1402	0
314	20241018	162400	504720	1402	1402	1402	1402	0
315	20241018	162300	504720	1402	1402	1402	1402	0
316	20241018	162200	504720	1402	1402	1402	1402	0
317	20241018	162100	504720	1402	1402	1402	1402	0
318	20241018	162000	504720	1402	1402	1402	1402	0
319	20241018	161900	504720	1402	1402	1402	1402	0
320	20241018	161800	504720	1402	1402	1402	1402	0
321	20241018	161700	504720	1402	1402	1402	1402	0
322	20241018	161600	504720	1402	1402	1402	1402	0
323	20241018	161500	504720	1402	1402	1402	1402	0
324	20241018	161400	504720	1402	1402	1402	1402	0
325	20241018	161300	504720	1402	1402	1402	1402	0
326	20241018	161200	504720	1402	1402	1402	1402	0
327	20241018	161100	504720	1402	1402	1402	1402	0
328	20241018	161000	504720	1402	1402	1402	1402	0
329	20241018	160900	504720	1402	1402	1402	1402	0
330	20241018	160800	504720	1402	1402	1402	1402	0
331	20241018	160700	504720	1402	1402	1402	1402	0
332	20241018	160600	504720	1402	1402	1402	1402	90
333	20241018	160500	504720	1402	1402	1402	1402	0
334	20241018	160400	504720	1402	1402	1402	1402	0
335	20241018	160300	504720	1402	1402	1402	1402	0
336	20241018	160200	504720	1402	1402	1402	1402	0
337	20241018	160100	504720	1402	1402	1402	1402	0
338	20241018	160000	504720	1402	1402	1402	1402	0
339	20241018	155900	504720	1402	1402	1402	1402	0
340	20241018	155800	504720	1402	1402	1402	1402	0
341	20241018	155700	504720	1402	1402	1402	1402	0
342	20241018	155600	504720	1402	1402	1402	1402	0
343	20241018	155500	504720	1402	1402	1402	1402	0
344	20241018	155400	504720	1402	1402	1402	1402	0
345	20241018	155300	504720	1402	1402	1402	1402	0
346	20241018	155200	504720	1402	1402	1402	1402	0
347	20241018	155100	504720	1402	1402	1402	1402	0
348	20241018	155000	504720	1402	1402	1402	1402	0
349	20241018	154900	504720	1402	1402	1402	1402	0
350	20241018	154800	504720	1402	1402	1402	1402	0
351	20241018	154700	504720	1402	1402	1402	1402	0
352	20241018	154600	504720	1402	1402	1402	1402	0
353	20241018	154500	504720	1402	1402	1402	1402	0
354	20241018	154400	504720	1402	1402	1402	1402	0
355	20241018	154300	504720	1402	1402	1402	1402	0
356	20241018	154200	504720	1402	1402	1402	1402	0
357	20241018	154100	504720	1402	1402	1402	1402	0
358	20241018	154000	504720	1402	1402	1402	1402	0
359	20241018	153900	504720	1402	1402	1402	1402	0
360	20241018	153800	504720	1402	1402	1402	1402	0
361	20241018	153700	504720	1402	1402	1402	1402	0
362	20241018	153600	504720	1402	1402	1402	1402	90
363	20241018	153500	504720	1402	1402	1402	1402	0
364	20241018	153400	504720	1402	1402	1402	1402	0
365	20241018	153300	504720	1402	1402	1402	1402	0
366	20241018	153200	504720	1402	1402	1402	1402	0
367	20241018	153100	504720	1402	1402	1402	1402	0
368	20241018	153000	504720	1402	1402	1402	1402	90
369	20241018	152900	378540	1402	1402	1402	1402	0
370	20241018	152800	378540	1402	1402	1402	1402	0
371	20241018	152700	378540	1402	1402	1402	1402	0
372	20241018	152600	378540	1402	1402	1402	1402	0
373	20241018	152500	378540	1402	1402	1402	1402	0
374	20241018	152400	378540	1402	1402	1402	1402	0
375	20241018	152300	378540	1402	1402	1402	1402	0
376	20241018	152200	378540	1402	1402	1402	1402	0
377	20241018	152100	378540	1402	1402	1402	1402	0
378	20241018	152000	378540	1402	1402	1402	1402	0
379	20241018	151900	378540	1402	1402	1402	1402	0
380	20241018	151800	378540	1402	1402	1402	1402	0
381	20241018	151700	378540	1402	1402	1402	1402	0
382	20241018	151600	378540	1402	1402	1402	1402	0
383	20241018	151500	378540	1402	1402	1402	1402	0
384	20241018	151400	378540	1402	1402	1402	1402	0
385	20241018	151300	378540	1402	1402	1402	1402	0
386	20241018	151200	378540	1402	1402	1402	1402	0
387	20241018	151100	378540	1402	1402	1402	1402	0
388	20241018	151000	378540	1402	1402	1402	1402	0
389	20241018	150900	378540	1402	1402	1402	1402	0
390	20241018	150800	378540	1402	1402	1402	1402	0
391	20241018	150700	378540	1402	1402	1402	1402	0
392	20241018	150600	378540	1402	1402	1402	1402	0
393	20241018	150500	378540	1402	1402	1402	1402	0
394	20241018	150400	378540	1402	1402	1402	1402	0
395	20241018	150300	378540	1402	1402	1402	1402	0
396	20241018	150200	378540	1402	1402	1402	1402	0
397	20241018	150100	378540	1402	1402	1402	1402	0
398	20241018	150000	378540	1402	1402	1402	1402	0
399	20241018	145900	378540	1402	1402	1402	1402	0
400	20241018	145800	378540	1402	1402	1402	1402	0
401	20241018	145700	378540	1402	1402	1402	1402	0
402	20241018	145600	378540	1402	1402	1402	1402	0
403	20241018	145500	378540	1402	1402	1402	1402	0
404	20241018	145400	378540	1402	1402	1402	1402	0
405	20241018	145300	378540	1402	1402	1402	1402	0
406	20241018	145200	378540	1402	1402	1402	1402	0
407	20241018	145100	378540	1402	1402	1402	1402	0
408	20241018	145000	378540	1402	1402	1402	1402	0
409	20241018	144900	378540	1402	1402	1402	1402	0
410	20241018	144800	378540	1402	1402	1402	1402	0
411	20241018	144700	378540	1402	1402	1402	1402	0
412	20241018	144600	378540	1402	1402	1402	1402	0
413	20241018	144500	378540	1402	1402	1402	1402	0
414	20241018	144400	378540	1402	1402	1402	1402	0
415	20241018	144300	378540	1402	1402	1402	1402	0
416	20241018	144200	378540	1402	1402	1402	1402	0
417	20241018	144100	378540	1402	1402	1402	1402	0
418	20241018	144000	378540	1402	1402	1402	1402	0
419	20241018	143900	378540	1402	1402	1402	1402	0
420	20241018	143800	378540	1402	1402	1402	1402	0
421	20241018	143700	378540	1402	1402	1402	1402	0
422	20241018	143600	378540	1402	1402	1402	1402	0
423	20241018	143500	378540	1402	1402	1402	1402	0
424	20241018	143400	378540	1402	1402	1402	1402	0
425	20241018	143300	378540	1402	1402	1402	1402	0
426	20241018	143200	378540	1402	1402	1402	1402	0
427	20241018	143100	378540	1402	1402	1402	1402	0
428	20241018	143000	378540	1402	1402	1402	1402	0
429	20241018	142900	378540	1402	1402	1402	1402	0
430	20241018	142800	378540	1402	1402	1402	1402	0
431	20241018	142700	378540	1402	1402	1402	1402	0
432	20241018	142600	378540	1402	1402	1402	1402	0
433	20241018	142500	378540	1402	1402	1402	1402	0
434	20241018	142400	378540	1402	1402	1402	1402	0
435	20241018	142300	378540	1402	1402	1402	1402	0
436	20241018	142200	378540	1402	1402	1402	1402	0
437	20241018	142100	378540	1402	1402	1402	1402	0
438	20241018	142000	378540	1402	1402	1402	1402	0
439	20241018	141900	378540	1402	1402	1402	1402	0
440	20241018	141800	378540	1402	1402	1402	1402	0
441	20241018	141700	378540	1402	1402	1402	1402	0
442	20241018	141600	378540	1402	1402	1402	1402	0
443	20241018	141500	378540	1402	1402	1402	1402	0
444	20241018	141400	378540	1402	1402	1402	1402	0
445	20241018	141300	378540	1402	1402	1402	1402	0
446	20241018	141200	378540	1402	1402	1402	1402	0
447	20241018	141100	378540	1402	1402	1402	1402	0
448	20241018	141000	378540	1402	1402	1402	1402	0
449	20241018	140900	378540	1402	1402	1402	1402	0
450	20241018	140800	378540	1402	1402	1402	1402	0
451	20241018	140700	378540	1402	1402	1402	1402	0
452	20241018	140600	378540	1402	1402	1402	1402	155
453	20241018	140500	161230	1402	1402	1402	1402	100
454	20241018	140400	21030	1402	1402	1402	1402	0
455	20241018	140300	21030	1402	1402	1402	1402	0
456	20241018	140200	21030	1402	1402	1402	1402	0
457	20241018	140100	21030	1402	1402	1402	1402	0
458	20241018	140000	21030	1402	1402	1402	1402	0
459	20241018	135900	21030	1402	1402	1402	1402	0
460	20241018	135800	21030	1402	1402	1402	1402	0
461	20241018	135700	21030	1402	1402	1402	1402	0
462	20241018	135600	21030	1402	1402	1402	1402	0
463	20241018	135500	21030	1402	1402	1402	1402	0
464	20241018	135400	21030	1402	1402	1402	1402	0
465	20241018	135300	21030	1402	1402	1402	1402	0
466	20241018	135200	21030	1402	1402	1402	1402	0
467	20241018	135100	21030	1402	1402	1402	1402	0
468	20241018	135000	21030	1402	1402	1402	1402	0
469	20241018	134900	21030	1402	1402	1402	1402	0
470	20241018	134800	21030	1402	1402	1402	1402	0
471	20241018	134700	21030	1402	1402	1402	1402	0
472	20241018	134600	21030	1402	1402	1402	1402	0
473	20241018	134500	21030	1402	1402	1402	1402	0
474	20241018	134400	21030	1402	1402	1402	1402	0
475	20241018	134300	21030	1402	1402	1402	1402	0
476	20241018	134200	21030	1402	1402	1402	1402	0
477	20241018	134100	21030	1402	1402	1402	1402	0
478	20241018	134000	21030	1402	1402	1402	1402	0
479	20241018	133900	21030	1402	1402	1402	1402	0
480	20241018	133800	21030	1402	1402	1402	1402	0
481	20241018	133700	21030	1402	1402	1402	1402	0
482	20241018	133600	21030	1402	1402	1402	1402	0
483	20241018	133500	21030	1402	1402	1402	1402	0
484	20241018	133400	21030	1402	1402	1402	1402	0
485	20241018	133300	21030	1402	1402	1402	1402	0
486	20241018	133200	21030	1402	1402	1402	1402	0
487	20241018	133100	21030	1402	1402	1402	1402	0
488	20241018	133000	21030	1402	1402	1402	1402	0
489	20241018	132900	21030	1402	1402	1402	1402	0
490	20241018	132800	21030	1402	1402	1402	1402	0
491	20241018	132700	21030	1402	1402	1402	1402	0
492	20241018	132600	21030	1402	1402	1402	1402	0
493	20241018	132500	21030	1402	1402	1402	1402	0
494	20241018	132400	21030	1402	1402	1402	1402	0
495	20241018	132300	21030	1402	1402	1402	1402	0
496	20241018	132200	21030	1402	1402	1402	1402	2
497	20241018	132100	18226	1402	1402	1402	1402	0
498	20241018	132000	18226	1402	1402	1402	1402	0
499	20241018	131900	18226	1402	1402	1402	1402	0
500	20241018	131800	18226	1402	1402	1402	1402	0
501	20241018	131700	18226	1402	1402	1402	1402	0
502	20241018	131600	18226	1402	1402	1402	1402	0
503	20241018	131500	18226	1402	1402	1402	1402	0
504	20241018	131400	18226	1402	1402	1402	1402	0
505	20241018	131300	18226	1402	1402	1402	1402	0
506	20241018	131200	18226	1402	1402	1402	1402	0
507	20241018	131100	18226	1402	1402	1402	1402	0
508	20241018	131000	18226	1402	1402	1402	1402	0
509	20241018	130900	18226	1402	1402	1402	1402	0
510	20241018	130800	18226	1402	1402	1402	1402	0
511	20241018	130700	18226	1402	1402	1402	1402	0
512	20241018	130600	18226	1402	1402	1402	1402	0
513	20241018	130500	18226	1402	1402	1402	1402	0
514	20241018	130400	18226	1402	1402	1402	1402	0
515	20241018	130300	18226	1402	1402	1402	1402	0
516	20241018	130200	18226	1402	1402	1402	1402	0
517	20241018	130100	18226	1402	1402	1402	1402	0
518	20241018	130000	18226	1402	1402	1402	1402	0
519	20241018	125900	18226	1402	1402	1402	1402	0
520	20241018	125800	18226	1402	1402	1402	1402	0
521	20241018	125700	18226	1402	1402	1402	1402	0
522	20241018	125600	18226	1402	1402	1402	1402	0
523	20241018	125500	18226	1402	1402	1402	1402	0
524	20241018	125400	18226	1402	1402	1402	1402	0
525	20241018	125300	18226	1402	1402	1402	1402	0
526	20241018	125200	18226	1402	1402	1402	1402	0
527	20241018	125100	18226	1402	1402	1402	1402	0
528	20241018	125000	18226	1402	1402	1402	1402	0
529	20241018	124900	18226	1402	1402	1402	1402	0
530	20241018	124800	18226	1402	1402	1402	1402	0
531	20241018	124700	18226	1402	1402	1402	1402	0
532	20241018	124600	18226	1402	1402	1402	1402	0
533	20241018	124500	18226	1402	1402	1402	1402	0
534	20241018	124400	18226	1402	1402	1402	1402	0
535	20241018	124300	18226	1402	1402	1402	1402	0
536	20241018	124200	18226	1402	1402	1402	1402	0
537	20241018	124100	18226	1402	1402	1402	1402	0
538	20241018	124000	18226	1402	1402	1402	1402	0
539	20241018	123900	18226	1402	1402	1402	1402	0
540	20241018	123800	18226	1402	1402	1402	1402	0
541	20241018	123700	18226	1402	1402	1402	1402	0
542	20241018	123600	18226	1402	1402	1402	1402	0
543	20241018	123500	18226	1402	1402	1402	1402	0
544	20241018	123400	18226	1402	1402	1402	1402	0
545	20241018	123300	18226	1402	1402	1402	1402	0
546	20241018	123200	18226	1402	1402	1402	1402	0
547	20241018	123100	18226	1402	1402	1402	1402	0
548	20241018	123000	18226	1402	1402	1402	1402	0
549	20241018	122900	18226	1402	1402	1402	1402	0
550	20241018	122800	18226	1402	1402	1402	1402	0
551	20241018	122700	18226	1402	1402	1402	1402	0
552	20241018	122600	18226	1402	1402	1402	1402	0
553	20241018	122500	18226	1402	1402	1402	1402	0
554	20241018	122400	18226	1402	1402	1402	1402	0
555	20241018	122300	18226	1402	1402	1402	1402	0
556	20241018	122200	18226	1402	1402	1402	1402	0
557	20241018	122100	18226	1402	1402	1402	1402	0
558	20241018	122000	18226	1402	1402	1402	1402	0
559	20241018	121900	18226	1402	1402	1402	1402	0
560	20241018	121800	18226	1402	1402	1402	1402	0
561	20241018	121700	18226	1402	1402	1402	1402	0
562	20241018	121600	18226	1402	1402	1402	1402	0
563	20241018	121500	18226	1402	1402	1402	1402	0
564	20241018	121400	18226	1402	1402	1402	1402	0
565	20241018	121300	18226	1402	1402	1402	1402	0
566	20241018	121200	18226	1402	1402	1402	1402	0
567	20241018	121100	18226	1402	1402	1402	1402	0
568	20241018	121000	18226	1402	1402	1402	1402	0
569	20241018	120900	18226	1402	1402	1402	1402	0
570	20241018	120800	18226	1402	1402	1402	1402	0
571	20241018	120700	18226	1402	1402	1402	1402	0
572	20241018	120600	18226	1402	1402	1402	1402	0
573	20241018	120500	18226	1402	1402	1402	1402	0
574	20241018	120400	18226	1402	1402	1402	1402	0
575	20241018	120300	18226	1402	1402	1402	1402	0
576	20241018	120200	18226	1402	1402	1402	1402	0
577	20241018	120100	18226	1402	1402	1402	1402	0
578	20241018	120000	18226	1402	1402	1402	1402	0
579	20241018	115900	18226	1402	1402	1402	1402	0
580	20241018	115800	18226	1402	1402	1402	1402	0
581	20241018	115700	18226	1402	1402	1402	1402	0
582	20241018	115600	18226	1402	1402	1402	1402	0
583	20241018	115500	18226	1402	1402	1402	1402	0
584	20241018	115400	18226	1402	1402	1402	1402	0
585	20241018	115300	18226	1402	1402	1402	1402	0
586	20241018	115200	18226	1402	1402	1402	1402	0
587	20241018	115100	18226	1402	1402	1402	1402	0
588	20241018	115000	18226	1402	1402	1402	1402	0
589	20241018	114900	18226	1402	1402	1402	1402	0
590	20241018	114800	18226	1402	1402	1402	1402	0
591	20241018	114700	18226	1402	1402	1402	1402	0
592	20241018	114600	18226	1402	1402	1402	1402	0
593	20241018	114500	18226	1402	1402	1402	1402	0
594	20241018	114400	18226	1402	1402	1402	1402	0
595	20241018	114300	18226	1402	1402	1402	1402	0
596	20241018	114200	18226	1402	1402	1402	1402	0
597	20241018	114100	18226	1402	1402	1402	1402	0
598	20241018	114000	18226	1402	1402	1402	1402	0
599	20241018	113900	18226	1402	1402	1402	1402	0
600	20241018	113800	18226	1402	1402	1402	1402	0
601	20241018	113700	18226	1402	1402	1402	1402	0
602	20241018	113600	18226	1402	1402	1402	1402	0
603	20241018	113500	18226	1402	1402	1402	1402	0
604	20241018	113400	18226	1402	1402	1402	1402	0
605	20241018	113300	18226	1402	1402	1402	1402	0
606	20241018	113200	18226	1402	1402	1402	1402	0
607	20241018	113100	18226	1402	1402	1402	1402	0
608	20241018	113000	18226	1402	1402	1402	1402	0
609	20241018	112900	18226	1402	1402	1402	1402	0
610	20241018	112800	18226	1402	1402	1402	1402	0
611	20241018	112700	18226	1402	1402	1402	1402	0
612	20241018	112600	18226	1402	1402	1402	1402	0
613	20241018	112500	18226	1402	1402	1402	1402	0
614	20241018	112400	18226	1402	1402	1402	1402	0
615	20241018	112300	18226	1402	1402	1402	1402	0
616	20241018	112200	18226	1402	1402	1402	1402	0
617	20241018	112100	18226	1402	1402	1402	1402	0
618	20241018	112000	18226	1402	1402	1402	1402	0
619	20241018	111900	18226	1402	1402	1402	1402	0
620	20241018	111800	18226	1402	1402	1402	1402	0
621	20241018	111700	18226	1402	1402	1402	1402	0
622	20241018	111600	18226	1402	1402	1402	1402	0
623	20241018	111500	18226	1402	1402	1402	1402	0
624	20241018	111400	18226	1402	1402	1402	1402	0
625	20241018	111300	18226	1402	1402	1402	1402	0
626	20241018	111200	18226	1402	1402	1402	1402	0
627	20241018	111100	18226	1402	1402	1402	1402	0
628	20241018	111000	18226	1402	1402	1402	1402	0
629	20241018	110900	18226	1402	1402	1402	1402	0
630	20241018	110800	18226	1402	1402	1402	1402	0
631	20241018	110700	18226	1402	1402	1402	1402	0
632	20241018	110600	18226	1402	1402	1402	1402	0
633	20241018	110500	18226	1402	1402	1402	1402	0
634	20241018	110400	18226	1402	1402	1402	1402	0
635	20241018	110300	18226	1402	1402	1402	1402	0
636	20241018	110200	18226	1402	1402	1402	1402	0
637	20241018	110100	18226	1402	1402	1402	1402	0
638	20241018	110000	18226	1402	1402	1402	1402	0
639	20241018	105900	18226	1402	1402	1402	1402	0
640	20241018	105800	18226	1402	1402	1402	1402	0
641	20241018	105700	18226	1402	1402	1402	1402	0
642	20241018	105600	18226	1402	1402	1402	1402	0
643	20241018	105500	18226	1402	1402	1402	1402	0
644	20241018	105400	18226	1402	1402	1402	1402	0
645	20241018	105300	18226	1402	1402	1402	1402	0
646	20241018	105200	18226	1402	1402	1402	1402	0
647	20241018	105100	18226	1402	1402	1402	1402	0
648	20241018	105000	18226	1402	1402	1402	1402	0
649	20241018	104900	18226	1402	1402	1402	1402	0
650	20241018	104800	18226	1402	1402	1402	1402	0
651	20241018	104700	18226	1402	1402	1402	1402	0
652	20241018	104600	18226	1402	1402	1402	1402	0
653	20241018	104500	18226	1402	1402	1402	1402	0
654	20241018	104400	18226	1402	1402	1402	1402	0
655	20241018	104300	18226	1402	1402	1402	1402	0
656	20241018	104200	18226	1402	1402	1402	1402	0
657	20241018	104100	18226	1402	1402	1402	1402	0
658	20241018	104000	18226	1402	1402	1402	1402	0
659	20241018	103900	18226	1402	1402	1402	1402	0
660	20241018	103800	18226	1402	1402	1402	1402	0
661	20241018	103700	18226	1402	1402	1402	1402	0
662	20241018	103600	18226	1402	1402	1402	1402	0
663	20241018	103500	18226	1402	1402	1402	1402	0
664	20241018	103400	18226	1402	1402	1402	1402	0
665	20241018	103300	18226	1402	1402	1402	1402	0
666	20241018	103200	18226	1402	1402	1402	1402	0
667	20241018	103100	18226	1402	1402	1402	1402	0
668	20241018	103000	18226	1402	1402	1402	1402	0
669	20241018	102900	18226	1402	1402	1402	1402	0
670	20241018	102800	18226	1402	1402	1402	1402	0
671	20241018	102700	18226	1402	1402	1402	1402	0
672	20241018	102600	18226	1402	1402	1402	1402	0
673	20241018	102500	18226	1402	1402	1402	1402	0
674	20241018	102400	18226	1402	1402	1402	1402	0
675	20241018	102300	18226	1402	1402	1402	1402	0
676	20241018	102200	18226	1402	1402	1402	1402	0
677	20241018	102100	18226	1402	1402	1402	1402	0
678	20241018	102000	18226	1402	1402	1402	1402	0
679	20241018	101900	18226	1402	1402	1402	1402	0
680	20241018	101800	18226	1402	1402	1402	1402	0
681	20241018	101700	18226	1402	1402	1402	1402	0
682	20241018	101600	18226	1402	1402	1402	1402	0
683	20241018	101500	18226	1402	1402	1402	1402	0
684	20241018	101400	18226	1402	1402	1402	1402	0
685	20241018	101300	18226	1402	1402	1402	1402	0
686	20241018	101200	18226	1402	1402	1402	1402	0
687	20241018	101100	18226	1402	1402	1402	1402	0
688	20241018	101000	18226	1402	1402	1402	1402	0
689	20241018	100900	18226	1402	1402	1402	1402	0
690	20241018	100800	18226	1402	1402	1402	1402	0
691	20241018	100700	18226	1402	1402	1402	1402	0
692	20241018	100600	18226	1402	1402	1402	1402	0
693	20241018	100500	18226	1402	1402	1402	1402	0
694	20241018	100400	18226	1402	1402	1402	1402	0
695	20241018	100300	18226	1402	1402	1402	1402	0
696	20241018	100200	18226	1402	1402	1402	1402	0
697	20241018	100100	18226	1402	1402	1402	1402	0
698	20241018	100000	18226	1402	1402	1402	1402	0
699	20241018	095900	18226	1402	1402	1402	1402	0
700	20241018	095800	18226	1402	1402	1402	1402	0
701	20241018	095700	18226	1402	1402	1402	1402	0
702	20241018	095600	18226	1402	1402	1402	1402	0
703	20241018	095500	18226	1402	1402	1402	1402	0
704	20241018	095400	18226	1402	1402	1402	1402	0
705	20241018	095300	18226	1402	1402	1402	1402	0
706	20241018	095200	18226	1402	1402	1402	1402	0
707	20241018	095100	18226	1402	1402	1402	1402	0
708	20241018	095000	18226	1402	1402	1402	1402	0
709	20241018	094900	18226	1402	1402	1402	1402	0
710	20241018	094800	18226	1402	1402	1402	1402	0
711	20241018	094700	18226	1402	1402	1402	1402	0
712	20241018	094600	18226	1402	1402	1402	1402	0
713	20241018	094500	18226	1402	1402	1402	1402	0
714	20241018	094400	18226	1402	1402	1402	1402	0
715	20241018	094300	18226	1402	1402	1402	1402	0
716	20241018	094200	18226	1402	1402	1402	1402	0
717	20241018	094100	18226	1402	1402	1402	1402	0
718	20241018	094000	18226	1402	1402	1402	1402	0
719	20241018	093900	18226	1402	1402	1402	1402	0
720	20241018	093800	18226	1402	1402	1402	1402	0
721	20241018	093700	18226	1402	1402	1402	1402	0
722	20241018	093600	18226	1402	1402	1402	1402	0
723	20241018	093500	18226	1402	1402	1402	1402	0
724	20241018	093400	18226	1402	1402	1402	1402	0
725	20241018	093300	18226	1402	1402	1402	1402	0
726	20241018	093200	18226	1402	1402	1402	1402	0
727	20241018	093100	18226	1402	1402	1402	1402	0
728	20241018	093000	18226	1402	1402	1402	1402	0
729	20241018	092900	18226	1402	1402	1402	1402	0
730	20241018	092800	18226	1402	1402	1402	1402	0
731	20241018	092700	18226	1402	1402	1402	1402	0
732	20241018	092600	18226	1402	1402	1402	1402	0
733	20241018	092500	18226	1402	1402	1402	1402	0
734	20241018	092400	18226	1402	1402	1402	1402	0
735	20241018	092300	18226	1402	1402	1402	1402	0
736	20241018	092200	18226	1402	1402	1402	1402	0
737	20241018	092100	18226	1402	1402	1402	1402	0
738	20241018	092000	18226	1402	1402	1402	1402	0
739	20241018	091900	18226	1402	1402	1402	1402	0
740	20241018	091800	18226	1402	1402	1402	1402	0
741	20241018	091700	18226	1402	1402	1402	1402	0
742	20241018	091600	18226	1402	1402	1402	1402	0
743	20241018	091500	18226	1402	1402	1402	1402	0
744	20241018	091400	18226	1402	1402	1402	1402	0
745	20241018	091300	18226	1402	1402	1402	1402	0
746	20241018	091200	18226	1402	1402	1402	1402	0
747	20241018	091100	18226	1402	1402	1402	1402	0
748	20241018	091000	18226	1402	1402	1402	1402	0
749	20241018	090900	18226	1402	1402	1402	1402	0
750	20241018	090800	18226	1402	1402	1402	1402	0
751	20241018	090700	18226	1402	1402	1402	1402	0
752	20241018	090600	18226	1402	1402	1402	1402	0
753	20241018	090500	18226	1402	1402	1402	1402	0
754	20241018	090400	18226	1402	1402	1402	1402	11
755	20241018	090300	2804	1402	1402	1402	1402	0
756	20241018	090200	2804	1402	1402	1402	1402	0
757	20241018	090100	2804	1402	1402	1402	1402	0
758	20241018	090000	2804	1402	1402	1402	1402	2