KissMeData/093510/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200700	19380	7380	6000	7380	6000	3
3	20241022	200600	19380	7380	7380	7380	7380	0
4	20241022	200500	19380	7380	7380	7380	7380	0
5	20241022	200400	19380	7380	7380	7380	7380	0
6	20241022	200300	19380	7380	7380	7380	7380	0
7	20241022	200200	19380	7380	7380	7380	7380	0
8	20241022	200100	19380	7380	7380	7380	7380	0
9	20241022	200000	19380	7380	7380	7380	7380	0
10	20241022	195900	19380	7380	7380	7380	7380	0
11	20241022	195800	19380	7380	7380	7380	7380	0
12	20241022	195700	19380	7380	7380	7380	7380	0
13	20241022	195600	19380	7380	7380	7380	7380	0
14	20241022	195500	19380	7380	7380	7380	7380	0
15	20241022	195400	19380	7380	7380	7380	7380	0
16	20241022	195300	19380	7380	7380	7380	7380	0
17	20241022	195200	19380	7380	7380	7380	7380	0
18	20241022	195100	19380	7380	7380	7380	7380	0
19	20241022	195000	19380	7380	7380	7380	7380	0
20	20241022	194900	19380	7380	7380	7380	7380	0
21	20241022	194800	19380	7380	7380	7380	7380	0
22	20241022	194700	19380	7380	7380	7380	7380	0
23	20241022	194600	19380	7380	7380	7380	7380	0
24	20241022	194500	19380	7380	7380	7380	7380	0
25	20241022	194400	19380	7380	7380	7380	7380	0
26	20241022	194300	19380	7380	7380	7380	7380	0
27	20241022	194200	19380	7380	7380	7380	7380	0
28	20241022	194100	19380	7380	7380	7380	7380	0
29	20241022	194000	19380	7380	7380	7380	7380	0
30	20241022	193900	19380	7380	7380	7380	7380	0
31	20241022	193800	19380	7380	7380	7380	7380	0
32	20241022	193700	19380	7380	6000	7380	6000	3
33	20241022	193600	19380	7380	7380	7380	7380	0
34	20241022	193500	19380	7380	7380	7380	7380	0
35	20241022	193400	19380	7380	7380	7380	7380	0
36	20241022	193300	19380	7380	7380	7380	7380	0
37	20241022	193200	19380	7380	7380	7380	7380	0
38	20241022	193100	19380	7380	7380	7380	7380	0
39	20241022	193000	19380	7380	7380	7380	7380	0
40	20241022	192900	19380	7380	7380	7380	7380	0
41	20241022	192800	19380	7380	7380	7380	7380	0
42	20241022	192700	19380	7380	7380	7380	7380	0
43	20241022	192600	19380	7380	7380	7380	7380	0
44	20241022	192500	19380	7380	7380	7380	7380	0
45	20241022	192400	19380	7380	7380	7380	7380	0
46	20241022	192300	19380	7380	7380	7380	7380	0
47	20241022	192200	19380	7380	7380	7380	7380	0
48	20241022	192100	19380	7380	7380	7380	7380	0
49	20241022	192000	19380	7380	7380	7380	7380	0
50	20241022	191900	19380	7380	7380	7380	7380	0
51	20241022	191800	19380	7380	7380	7380	7380	0
52	20241022	191700	19380	7380	7380	7380	7380	0
53	20241022	191600	19380	7380	7380	7380	7380	0
54	20241022	191500	19380	7380	7380	7380	7380	0
55	20241022	191400	19380	7380	7380	7380	7380	0
56	20241022	191300	19380	7380	7380	7380	7380	0
57	20241022	191200	19380	7380	7380	7380	7380	0
58	20241022	191100	19380	7380	7380	7380	7380	0
59	20241022	191000	19380	7380	7380	7380	7380	0
60	20241022	190900	19380	7380	7380	7380	7380	0
61	20241022	190800	19380	7380	7380	7380	7380	0
62	20241022	190700	19380	7380	6000	7380	6000	3
63	20241022	190600	19380	7380	7380	7380	7380	0
64	20241022	190500	19380	7380	7380	7380	7380	0
65	20241022	190400	19380	7380	7380	7380	7380	0
66	20241022	190300	19380	7380	7380	7380	7380	0
67	20241022	190200	19380	7380	7380	7380	7380	0
68	20241022	190100	19380	7380	7380	7380	7380	0
69	20241022	190000	19380	7380	7380	7380	7380	0
70	20241022	185900	19380	7380	7380	7380	7380	0
71	20241022	185800	19380	7380	7380	7380	7380	0
72	20241022	185700	19380	7380	7380	7380	7380	0
73	20241022	185600	19380	7380	7380	7380	7380	0
74	20241022	185500	19380	7380	7380	7380	7380	0
75	20241022	185400	19380	7380	7380	7380	7380	0
76	20241022	185300	19380	7380	7380	7380	7380	0
77	20241022	185200	19380	7380	7380	7380	7380	0
78	20241022	185100	19380	7380	7380	7380	7380	0
79	20241022	185000	19380	7380	7380	7380	7380	0
80	20241022	184900	19380	7380	7380	7380	7380	0
81	20241022	184800	19380	7380	7380	7380	7380	0
82	20241022	184700	19380	7380	7380	7380	7380	0
83	20241022	184600	19380	7380	7380	7380	7380	0
84	20241022	184500	19380	7380	7380	7380	7380	0
85	20241022	184400	19380	7380	7380	7380	7380	0
86	20241022	184300	19380	7380	7380	7380	7380	0
87	20241022	184200	19380	7380	7380	7380	7380	0
88	20241022	184100	19380	7380	7380	7380	7380	0
89	20241022	184000	19380	7380	7380	7380	7380	0
90	20241022	183900	19380	7380	7380	7380	7380	0
91	20241022	183800	19380	7380	7380	7380	7380	0
92	20241022	183700	19380	7380	6000	7380	6000	3
93	20241022	183600	19380	7380	7380	7380	7380	0
94	20241022	183500	19380	7380	7380	7380	7380	0
95	20241022	183400	19380	7380	7380	7380	7380	0
96	20241022	183300	19380	7380	7380	7380	7380	0
97	20241022	183200	19380	7380	7380	7380	7380	0
98	20241022	183100	19380	7380	7380	7380	7380	0
99	20241022	183000	19380	7380	7380	7380	7380	0
100	20241022	182900	19380	7380	7380	7380	7380	0
101	20241022	182800	19380	7380	7380	7380	7380	0
102	20241022	182700	19380	7380	7380	7380	7380	0
103	20241022	182600	19380	7380	7380	7380	7380	0
104	20241022	182500	19380	7380	7380	7380	7380	0
105	20241022	182400	19380	7380	7380	7380	7380	0
106	20241022	182300	19380	7380	7380	7380	7380	0
107	20241022	182200	19380	7380	7380	7380	7380	0
108	20241022	182100	19380	7380	7380	7380	7380	0
109	20241022	182000	19380	7380	7380	7380	7380	0
110	20241022	181900	19380	7380	7380	7380	7380	0
111	20241022	181800	19380	7380	7380	7380	7380	0
112	20241022	181700	19380	7380	7380	7380	7380	0
113	20241022	181600	19380	7380	7380	7380	7380	0
114	20241022	181500	19380	7380	7380	7380	7380	0
115	20241022	181400	19380	7380	7380	7380	7380	0
116	20241022	181300	19380	7380	7380	7380	7380	0
117	20241022	181200	19380	7380	7380	7380	7380	0
118	20241022	181100	19380	7380	7380	7380	7380	0
119	20241022	181000	19380	7380	7380	7380	7380	0
120	20241022	180900	19380	7380	7380	7380	7380	0
121	20241022	180800	19380	7380	7380	7380	7380	0
122	20241022	180700	19380	7380	6000	7380	6000	3
123	20241022	180600	19380	7380	7380	7380	7380	0
124	20241022	180500	19380	7380	7380	7380	7380	0
125	20241022	180400	19380	7380	7380	7380	7380	0
126	20241022	180300	19380	7380	7380	7380	7380	0
127	20241022	180200	19380	7380	7380	7380	7380	0
128	20241022	180100	19380	7380	7380	7380	7380	0
129	20241022	180000	19380	7380	7380	7380	7380	0
130	20241022	175900	19380	7380	7380	7380	7380	0
131	20241022	175800	19380	7380	7380	7380	7380	0
132	20241022	175700	19380	7380	7380	7380	7380	0
133	20241022	175600	19380	7380	7380	7380	7380	0
134	20241022	175500	19380	7380	7380	7380	7380	0
135	20241022	175400	19380	7380	7380	7380	7380	0
136	20241022	175300	19380	7380	7380	7380	7380	0
137	20241022	175200	19380	7380	7380	7380	7380	0
138	20241022	175100	19380	7380	7380	7380	7380	0
139	20241022	175000	19380	7380	7380	7380	7380	0
140	20241022	174900	19380	7380	7380	7380	7380	0
141	20241022	174800	19380	7380	7380	7380	7380	0
142	20241022	174700	19380	7380	7380	7380	7380	0
143	20241022	174600	19380	7380	7380	7380	7380	0
144	20241022	174500	19380	7380	7380	7380	7380	0
145	20241022	174400	19380	7380	7380	7380	7380	0
146	20241022	174300	19380	7380	7380	7380	7380	0
147	20241022	174200	19380	7380	7380	7380	7380	0
148	20241022	174100	19380	7380	7380	7380	7380	0
149	20241022	174000	19380	7380	7380	7380	7380	0
150	20241022	173900	19380	7380	7380	7380	7380	0
151	20241022	173800	19380	7380	7380	7380	7380	0
152	20241022	173700	19380	7380	6000	7380	6000	3
153	20241022	173600	19380	7380	7380	7380	7380	0
154	20241022	173500	19380	7380	7380	7380	7380	0
155	20241022	173400	19380	7380	7380	7380	7380	0
156	20241022	173300	19380	7380	7380	7380	7380	0
157	20241022	173200	19380	7380	7380	7380	7380	0
158	20241022	173100	19380	7380	7380	7380	7380	0
159	20241022	173000	19380	7380	7380	7380	7380	0
160	20241022	172900	19380	7380	7380	7380	7380	0
161	20241022	172800	19380	7380	7380	7380	7380	0
162	20241022	172700	19380	7380	7380	7380	7380	0
163	20241022	172600	19380	7380	7380	7380	7380	0
164	20241022	172500	19380	7380	7380	7380	7380	0
165	20241022	172400	19380	7380	7380	7380	7380	0
166	20241022	172300	19380	7380	7380	7380	7380	0
167	20241022	172200	19380	7380	7380	7380	7380	0
168	20241022	172100	19380	7380	7380	7380	7380	0
169	20241022	172000	19380	7380	7380	7380	7380	0
170	20241022	171900	19380	7380	7380	7380	7380	0
171	20241022	171800	19380	7380	7380	7380	7380	0
172	20241022	171700	19380	7380	7380	7380	7380	0
173	20241022	171600	19380	7380	7380	7380	7380	0
174	20241022	171500	19380	7380	7380	7380	7380	0
175	20241022	171400	19380	7380	7380	7380	7380	0
176	20241022	171300	19380	7380	7380	7380	7380	0
177	20241022	171200	19380	7380	7380	7380	7380	0
178	20241022	171100	19380	7380	7380	7380	7380	0
179	20241022	171000	19380	7380	7380	7380	7380	0
180	20241022	170900	19380	7380	7380	7380	7380	0
181	20241022	170800	19380	7380	7380	7380	7380	0
182	20241022	170700	19380	7380	6000	7380	6000	3
183	20241022	170600	19380	7380	7380	7380	7380	0
184	20241022	170500	19380	7380	7380	7380	7380	0
185	20241022	170400	19380	7380	7380	7380	7380	0
186	20241022	170300	19380	7380	7380	7380	7380	0
187	20241022	170200	19380	7380	7380	7380	7380	0
188	20241022	170100	19380	7380	7380	7380	7380	0
189	20241022	170000	19380	7380	7380	7380	7380	0
190	20241022	165900	19380	7380	7380	7380	7380	0
191	20241022	165800	19380	7380	7380	7380	7380	0
192	20241022	165700	19380	7380	7380	7380	7380	0
193	20241022	165600	19380	7380	7380	7380	7380	0
194	20241022	165500	19380	7380	7380	7380	7380	0
195	20241022	165400	19380	7380	7380	7380	7380	0
196	20241022	165300	19380	7380	7380	7380	7380	0
197	20241022	165200	19380	7380	7380	7380	7380	0
198	20241022	165100	19380	7380	7380	7380	7380	0
199	20241022	165000	19380	7380	7380	7380	7380	0
200	20241022	164900	19380	7380	7380	7380	7380	0
201	20241022	164800	19380	7380	7380	7380	7380	0
202	20241022	164700	19380	7380	7380	7380	7380	0
203	20241022	164600	19380	7380	7380	7380	7380	0
204	20241022	164500	19380	7380	7380	7380	7380	0
205	20241022	164400	19380	7380	7380	7380	7380	0
206	20241022	164300	19380	7380	7380	7380	7380	0
207	20241022	164200	19380	7380	7380	7380	7380	0
208	20241022	164100	19380	7380	7380	7380	7380	0
209	20241022	164000	19380	7380	7380	7380	7380	0
210	20241022	163900	19380	7380	7380	7380	7380	0
211	20241022	163800	19380	7380	7380	7380	7380	0
212	20241022	163700	19380	7380	6000	7380	6000	3
213	20241022	163600	19380	7380	7380	7380	7380	0
214	20241022	163500	19380	7380	7380	7380	7380	0
215	20241022	163400	19380	7380	7380	7380	7380	0
216	20241022	163300	19380	7380	7380	7380	7380	0
217	20241022	163200	19380	7380	7380	7380	7380	0
218	20241022	163100	19380	7380	7380	7380	7380	0
219	20241022	163000	19380	7380	7380	7380	7380	0
220	20241022	162900	19380	7380	7380	7380	7380	0
221	20241022	162800	19380	7380	7380	7380	7380	0
222	20241022	162700	19380	7380	7380	7380	7380	0
223	20241022	162600	19380	7380	7380	7380	7380	0
224	20241022	162500	19380	7380	7380	7380	7380	0
225	20241022	162400	19380	7380	7380	7380	7380	0
226	20241022	162300	19380	7380	7380	7380	7380	0
227	20241022	162200	19380	7380	7380	7380	7380	0
228	20241022	162100	19380	7380	7380	7380	7380	0
229	20241022	162000	19380	7380	7380	7380	7380	0
230	20241022	161900	19380	7380	7380	7380	7380	0
231	20241022	161800	19380	7380	7380	7380	7380	0
232	20241022	161700	19380	7380	7380	7380	7380	0
233	20241022	161600	19380	7380	7380	7380	7380	0
234	20241022	161500	19380	7380	7380	7380	7380	0
235	20241022	161400	19380	7380	7380	7380	7380	0
236	20241022	161300	19380	7380	7380	7380	7380	0
237	20241022	161200	19380	7380	7380	7380	7380	0
238	20241022	161100	19380	7380	7380	7380	7380	0
239	20241022	161000	19380	7380	7380	7380	7380	0
240	20241022	160900	19380	7380	7380	7380	7380	0
241	20241022	160800	19380	7380	7380	7380	7380	0
242	20241022	160700	19380	7380	6000	7380	6000	3
243	20241022	160600	19380	7380	7380	7380	7380	0
244	20241022	160500	19380	7380	7380	7380	7380	0
245	20241022	160400	19380	7380	7380	7380	7380	0
246	20241022	160300	19380	7380	7380	7380	7380	0
247	20241022	160200	19380	7380	7380	7380	7380	0
248	20241022	160100	19380	7380	7380	7380	7380	0
249	20241022	160000	19380	7380	7380	7380	7380	0
250	20241022	155900	19380	7380	7380	7380	7380	0
251	20241022	155800	19380	7380	7380	7380	7380	0
252	20241022	155700	19380	7380	7380	7380	7380	0
253	20241022	155600	19380	7380	7380	7380	7380	0
254	20241022	155500	19380	7380	7380	7380	7380	0
255	20241022	155400	19380	7380	7380	7380	7380	0
256	20241022	155300	19380	7380	7380	7380	7380	0
257	20241022	155200	19380	7380	7380	7380	7380	0
258	20241022	155100	19380	7380	7380	7380	7380	0
259	20241022	155000	19380	7380	7380	7380	7380	0
260	20241022	154900	19380	7380	7380	7380	7380	0
261	20241022	154800	19380	7380	7380	7380	7380	0
262	20241022	154700	19380	7380	7380	7380	7380	0
263	20241022	154600	19380	7380	7380	7380	7380	0
264	20241022	154500	19380	7380	7380	7380	7380	0
265	20241022	154400	19380	7380	7380	7380	7380	0
266	20241022	154300	19380	7380	7380	7380	7380	0
267	20241022	154200	19380	7380	7380	7380	7380	0
268	20241022	154100	19380	7380	7380	7380	7380	0
269	20241022	154000	19380	7380	7380	7380	7380	0
270	20241022	153900	19380	7380	7380	7380	7380	0
271	20241022	153800	19380	7380	7380	7380	7380	0
272	20241022	153700	19380	7380	6000	7380	6000	3
273	20241022	153600	19380	7380	7380	7380	7380	0
274	20241022	153500	19380	7380	7380	7380	7380	0
275	20241022	153400	19380	7380	7380	7380	7380	0
276	20241022	153300	19380	7380	7380	7380	7380	0
277	20241022	153200	19380	7380	7380	7380	7380	0
278	20241022	153100	19380	7380	7380	7380	7380	0
279	20241022	153000	19380	7380	7380	7380	7380	0
280	20241022	152900	19380	7380	7380	7380	7380	0
281	20241022	152800	19380	7380	7380	7380	7380	0
282	20241022	152700	19380	7380	7380	7380	7380	0
283	20241022	152600	19380	7380	7380	7380	7380	0
284	20241022	152500	19380	7380	7380	7380	7380	0
285	20241022	152400	19380	7380	7380	7380	7380	0
286	20241022	152300	19380	7380	7380	7380	7380	0
287	20241022	152200	19380	7380	7380	7380	7380	0
288	20241022	152100	19380	7380	7380	7380	7380	0
289	20241022	152000	19380	7380	7380	7380	7380	0
290	20241022	151900	19380	7380	7380	7380	7380	0
291	20241022	151800	19380	7380	7380	7380	7380	0
292	20241022	151700	19380	7380	7380	7380	7380	0
293	20241022	151600	19380	7380	7380	7380	7380	0
294	20241022	151500	19380	7380	7380	7380	7380	0
295	20241022	151400	19380	7380	7380	7380	7380	0
296	20241022	151300	19380	7380	7380	7380	7380	0
297	20241022	151200	19380	7380	7380	7380	7380	0
298	20241022	151100	19380	7380	7380	7380	7380	0
299	20241022	151000	19380	7380	7380	7380	7380	0
300	20241022	150900	19380	7380	7380	7380	7380	0
301	20241022	150800	19380	7380	7380	7380	7380	0
302	20241022	150700	19380	7380	7380	7380	7380	0
303	20241022	150600	19380	7380	7380	7380	7380	0
304	20241022	150500	19380	7380	7380	7380	7380	0
305	20241022	150400	19380	7380	7380	7380	7380	0
306	20241022	150300	19380	7380	7380	7380	7380	0
307	20241022	150200	19380	7380	7380	7380	7380	0
308	20241022	150100	19380	7380	7380	7380	7380	0
309	20241022	150000	19380	7380	7380	7380	7380	0
310	20241022	145900	19380	7380	7380	7380	7380	0
311	20241022	145800	19380	7380	7380	7380	7380	0
312	20241022	145700	19380	7380	7380	7380	7380	0
313	20241022	145600	19380	7380	7380	7380	7380	0
314	20241022	145500	19380	7380	7380	7380	7380	0
315	20241022	145400	19380	7380	7380	7380	7380	0
316	20241022	145300	19380	7380	7380	7380	7380	0
317	20241022	145200	19380	7380	7380	7380	7380	0
318	20241022	145100	19380	7380	7380	7380	7380	0
319	20241022	145000	19380	7380	7380	7380	7380	0
320	20241022	144900	19380	7380	7380	7380	7380	0
321	20241022	144800	19380	7380	7380	7380	7380	0
322	20241022	144700	19380	7380	7380	7380	7380	0
323	20241022	144600	19380	7380	7380	7380	7380	0
324	20241022	144500	19380	7380	7380	7380	7380	0
325	20241022	144400	19380	7380	7380	7380	7380	0
326	20241022	144300	19380	7380	7380	7380	7380	0
327	20241022	144200	19380	7380	7380	7380	7380	0
328	20241022	144100	19380	7380	7380	7380	7380	0
329	20241022	144000	19380	7380	7380	7380	7380	0
330	20241022	143900	19380	7380	7380	7380	7380	0
331	20241022	143800	19380	7380	7380	7380	7380	0
332	20241022	143700	19380	7380	7380	7380	7380	0
333	20241022	143600	19380	7380	7380	7380	7380	0
334	20241022	143500	19380	7380	7380	7380	7380	0
335	20241022	143400	19380	7380	7380	7380	7380	0
336	20241022	143300	19380	7380	7380	7380	7380	0
337	20241022	143200	19380	7380	7380	7380	7380	0
338	20241022	143100	19380	7380	7380	7380	7380	0
339	20241022	143000	19380	7380	7380	7380	7380	0
340	20241022	142900	19380	7380	7380	7380	7380	0
341	20241022	142800	19380	7380	7380	7380	7380	0
342	20241022	142700	19380	7380	7380	7380	7380	0
343	20241022	142600	19380	7380	7380	7380	7380	0
344	20241022	142500	19380	7380	7380	7380	7380	0
345	20241022	142400	19380	7380	7380	7380	7380	0
346	20241022	142300	19380	7380	7380	7380	7380	0
347	20241022	142200	19380	7380	7380	7380	7380	0
348	20241022	142100	19380	7380	7380	7380	7380	0
349	20241022	142000	19380	7380	7380	7380	7380	0
350	20241022	141900	19380	7380	7380	7380	7380	0
351	20241022	141800	19380	7380	7380	7380	7380	0
352	20241022	141700	19380	7380	7380	7380	7380	0
353	20241022	141600	19380	7380	7380	7380	7380	0
354	20241022	141500	19380	7380	7380	7380	7380	0
355	20241022	141400	19380	7380	7380	7380	7380	0
356	20241022	141300	19380	7380	7380	7380	7380	0
357	20241022	141200	19380	7380	7380	7380	7380	0
358	20241022	141100	19380	7380	7380	7380	7380	0
359	20241022	141000	19380	7380	7380	7380	7380	0
360	20241022	140900	19380	7380	7380	7380	7380	0
361	20241022	140800	19380	7380	7380	7380	7380	0
362	20241022	140700	19380	7380	7380	7380	7380	0
363	20241022	140600	19380	7380	7380	7380	7380	0
364	20241022	140500	19380	7380	7380	7380	7380	0
365	20241022	140400	19380	7380	7380	7380	7380	0
366	20241022	140300	19380	7380	7380	7380	7380	0
367	20241022	140200	19380	7380	7380	7380	7380	0
368	20241022	140100	19380	7380	7380	7380	7380	0
369	20241022	140000	19380	7380	7380	7380	7380	0
370	20241022	135900	19380	7380	7380	7380	7380	0
371	20241022	135800	19380	7380	7380	7380	7380	0
372	20241022	135700	19380	7380	7380	7380	7380	0
373	20241022	135600	19380	7380	7380	7380	7380	0
374	20241022	135500	19380	7380	7380	7380	7380	0
375	20241022	135400	19380	7380	7380	7380	7380	0
376	20241022	135300	19380	7380	7380	7380	7380	0
377	20241022	135200	19380	7380	7380	7380	7380	0
378	20241022	135100	19380	7380	7380	7380	7380	0
379	20241022	135000	19380	7380	7380	7380	7380	0
380	20241022	134900	19380	7380	7380	7380	7380	0
381	20241022	134800	19380	7380	7380	7380	7380	0
382	20241022	134700	19380	7380	7380	7380	7380	0
383	20241022	134600	19380	7380	7380	7380	7380	0
384	20241022	134500	19380	7380	7380	7380	7380	0
385	20241022	134400	19380	7380	7380	7380	7380	0
386	20241022	134300	19380	7380	7380	7380	7380	0
387	20241022	134200	19380	7380	7380	7380	7380	0
388	20241022	134100	19380	7380	7380	7380	7380	0
389	20241022	134000	19380	7380	7380	7380	7380	0
390	20241022	133900	19380	7380	7380	7380	7380	0
391	20241022	133800	19380	7380	7380	7380	7380	0
392	20241022	133700	19380	7380	7380	7380	7380	0
393	20241022	133600	19380	7380	7380	7380	7380	0
394	20241022	133500	19380	7380	7380	7380	7380	0
395	20241022	133400	19380	7380	7380	7380	7380	0
396	20241022	133300	19380	7380	7380	7380	7380	0
397	20241022	133200	19380	7380	7380	7380	7380	0
398	20241022	133100	19380	7380	7380	7380	7380	0
399	20241022	133000	19380	7380	7380	7380	7380	0
400	20241022	132900	19380	7380	7380	7380	7380	0
401	20241022	132800	19380	7380	7380	7380	7380	0
402	20241022	132700	19380	7380	7380	7380	7380	0
403	20241022	132600	19380	7380	7380	7380	7380	0
404	20241022	132500	19380	7380	7380	7380	7380	0
405	20241022	132400	19380	7380	7380	7380	7380	0
406	20241022	132300	19380	7380	7380	7380	7380	0
407	20241022	132200	19380	7380	7380	7380	7380	0
408	20241022	132100	19380	7380	7380	7380	7380	0
409	20241022	132000	19380	7380	7380	7380	7380	0
410	20241022	131900	19380	7380	7380	7380	7380	0
411	20241022	131800	19380	7380	7380	7380	7380	0
412	20241022	131700	19380	7380	7380	7380	7380	0
413	20241022	131600	19380	7380	7380	7380	7380	0
414	20241022	131500	19380	7380	7380	7380	7380	0
415	20241022	131400	19380	7380	7380	7380	7380	0
416	20241022	131300	19380	7380	7380	7380	7380	0
417	20241022	131200	19380	7380	7380	7380	7380	0
418	20241022	131100	19380	7380	7380	7380	7380	0
419	20241022	131000	19380	7380	7380	7380	7380	0
420	20241022	130900	19380	7380	7380	7380	7380	0
421	20241022	130800	19380	7380	7380	7380	7380	0
422	20241022	130700	19380	7380	7380	7380	7380	0
423	20241022	130600	19380	7380	7380	7380	7380	0
424	20241022	130500	19380	7380	7380	7380	7380	0
425	20241022	130400	19380	7380	7380	7380	7380	0
426	20241022	130300	19380	7380	7380	7380	7380	0
427	20241022	130200	19380	7380	7380	7380	7380	0
428	20241022	130100	19380	7380	7380	7380	7380	0
429	20241022	130000	19380	7380	7380	7380	7380	0
430	20241022	125900	19380	7380	7380	7380	7380	0
431	20241022	125800	19380	7380	7380	7380	7380	0
432	20241022	125700	19380	7380	7380	7380	7380	0
433	20241022	125600	19380	7380	7380	7380	7380	0
434	20241022	125500	19380	7380	7380	7380	7380	0
435	20241022	125400	19380	7380	7380	7380	7380	0
436	20241022	125300	19380	7380	7380	7380	7380	0
437	20241022	125200	19380	7380	7380	7380	7380	0
438	20241022	125100	19380	7380	7380	7380	7380	0
439	20241022	125000	19380	7380	7380	7380	7380	0
440	20241022	124900	19380	7380	7380	7380	7380	0
441	20241022	124800	19380	7380	7380	7380	7380	0
442	20241022	124700	19380	7380	7380	7380	7380	0
443	20241022	124600	19380	7380	7380	7380	7380	0
444	20241022	124500	19380	7380	7380	7380	7380	0
445	20241022	124400	19380	7380	7380	7380	7380	0
446	20241022	124300	19380	7380	7380	7380	7380	0
447	20241022	124200	19380	7380	7380	7380	7380	0
448	20241022	124100	19380	7380	7380	7380	7380	0
449	20241022	124000	19380	7380	7380	7380	7380	0
450	20241022	123900	19380	7380	7380	7380	7380	0
451	20241022	123800	19380	7380	7380	7380	7380	0
452	20241022	123700	19380	7380	7380	7380	7380	0
453	20241022	123600	19380	7380	7380	7380	7380	0
454	20241022	123500	19380	7380	7380	7380	7380	0
455	20241022	123400	19380	7380	7380	7380	7380	0
456	20241022	123300	19380	7380	7380	7380	7380	0
457	20241022	123200	19380	7380	7380	7380	7380	0
458	20241022	123100	19380	7380	7380	7380	7380	0
459	20241022	123000	19380	7380	7380	7380	7380	0
460	20241022	122900	19380	7380	7380	7380	7380	0
461	20241022	122800	19380	7380	7380	7380	7380	0
462	20241022	122700	19380	7380	7380	7380	7380	0
463	20241022	122600	19380	7380	7380	7380	7380	0
464	20241022	122500	19380	7380	7380	7380	7380	0
465	20241022	122400	19380	7380	7380	7380	7380	0
466	20241022	122300	19380	7380	7380	7380	7380	0
467	20241022	122200	19380	7380	7380	7380	7380	0
468	20241022	122100	19380	7380	7380	7380	7380	0
469	20241022	122000	19380	7380	7380	7380	7380	0
470	20241022	121900	19380	7380	7380	7380	7380	0
471	20241022	121800	19380	7380	7380	7380	7380	0
472	20241022	121700	19380	7380	7380	7380	7380	0
473	20241022	121600	19380	7380	7380	7380	7380	0
474	20241022	121500	19380	7380	7380	7380	7380	0
475	20241022	121400	19380	7380	7380	7380	7380	0
476	20241022	121300	19380	7380	7380	7380	7380	0
477	20241022	121200	19380	7380	7380	7380	7380	0
478	20241022	121100	19380	7380	7380	7380	7380	0
479	20241022	121000	19380	7380	7380	7380	7380	0
480	20241022	120900	19380	7380	7380	7380	7380	0
481	20241022	120800	19380	7380	7380	7380	7380	0
482	20241022	120700	19380	7380	7380	7380	7380	0
483	20241022	120600	19380	7380	7380	7380	7380	0
484	20241022	120500	19380	7380	7380	7380	7380	0
485	20241022	120400	19380	7380	7380	7380	7380	0
486	20241022	120300	19380	7380	7380	7380	7380	0
487	20241022	120200	19380	7380	7380	7380	7380	0
488	20241022	120100	19380	7380	7380	7380	7380	0
489	20241022	120000	19380	7380	7380	7380	7380	0
490	20241022	115900	19380	7380	7380	7380	7380	0
491	20241022	115800	19380	7380	7380	7380	7380	0
492	20241022	115700	19380	7380	7380	7380	7380	0
493	20241022	115600	19380	7380	7380	7380	7380	0
494	20241022	115500	19380	7380	7380	7380	7380	0
495	20241022	115400	19380	7380	7380	7380	7380	0
496	20241022	115300	19380	7380	7380	7380	7380	0
497	20241022	115200	19380	7380	7380	7380	7380	0
498	20241022	115100	19380	7380	7380	7380	7380	0
499	20241022	115000	19380	7380	7380	7380	7380	0
500	20241022	114900	19380	7380	7380	7380	7380	0
501	20241022	114800	19380	7380	7380	7380	7380	0
502	20241022	114700	19380	7380	7380	7380	7380	0
503	20241022	114600	19380	7380	7380	7380	7380	0
504	20241022	114500	19380	7380	7380	7380	7380	0
505	20241022	114400	19380	7380	7380	7380	7380	0
506	20241022	114300	19380	7380	7380	7380	7380	0
507	20241022	114200	19380	7380	7380	7380	7380	0
508	20241022	114100	19380	7380	7380	7380	7380	0
509	20241022	114000	19380	7380	7380	7380	7380	0
510	20241022	113900	19380	7380	7380	7380	7380	0
511	20241022	113800	19380	7380	7380	7380	7380	0
512	20241022	113700	19380	7380	7380	7380	7380	0
513	20241022	113600	19380	7380	7380	7380	7380	0
514	20241022	113500	19380	7380	7380	7380	7380	0
515	20241022	113400	19380	7380	7380	7380	7380	0
516	20241022	113300	19380	7380	7380	7380	7380	0
517	20241022	113200	19380	7380	7380	7380	7380	0
518	20241022	113100	19380	7380	7380	7380	7380	0
519	20241022	113000	19380	7380	7380	7380	7380	0
520	20241022	112900	19380	7380	7380	7380	7380	0
521	20241022	112800	19380	7380	7380	7380	7380	0
522	20241022	112700	19380	7380	7380	7380	7380	0
523	20241022	112600	19380	7380	7380	7380	7380	0
524	20241022	112500	19380	7380	7380	7380	7380	0
525	20241022	112400	19380	7380	7380	7380	7380	0
526	20241022	112300	19380	7380	7380	7380	7380	0
527	20241022	112200	19380	7380	7380	7380	7380	0
528	20241022	112100	19380	7380	7380	7380	7380	0
529	20241022	112000	19380	7380	7380	7380	7380	0
530	20241022	111900	19380	7380	7380	7380	7380	0
531	20241022	111800	19380	7380	7380	7380	7380	0
532	20241022	111700	19380	7380	7380	7380	7380	0
533	20241022	111600	19380	7380	7380	7380	7380	0
534	20241022	111500	19380	7380	7380	7380	7380	0
535	20241022	111400	19380	7380	7380	7380	7380	0
536	20241022	111300	19380	7380	7380	7380	7380	0
537	20241022	111200	19380	7380	7380	7380	7380	0
538	20241022	111100	19380	7380	7380	7380	7380	0
539	20241022	111000	19380	7380	7380	7380	7380	0
540	20241022	110900	19380	7380	7380	7380	7380	0
541	20241022	110800	19380	7380	7380	7380	7380	0
542	20241022	110700	19380	7380	7380	7380	7380	0
543	20241022	110600	19380	7380	7380	7380	7380	0
544	20241022	110500	19380	7380	7380	7380	7380	0
545	20241022	110400	19380	7380	7380	7380	7380	0
546	20241022	110300	19380	7380	7380	7380	7380	0
547	20241022	110200	19380	7380	7380	7380	7380	0
548	20241022	110100	19380	7380	7380	7380	7380	0
549	20241022	110000	19380	7380	7380	7380	7380	0
550	20241022	105900	19380	7380	7380	7380	7380	0
551	20241022	105800	19380	7380	7380	7380	7380	0
552	20241022	105700	19380	7380	7380	7380	7380	0
553	20241022	105600	19380	7380	7380	7380	7380	0
554	20241022	105500	19380	7380	7380	7380	7380	0
555	20241022	105400	19380	7380	7380	7380	7380	0
556	20241022	105300	19380	7380	7380	7380	7380	0
557	20241022	105200	19380	7380	7380	7380	7380	0
558	20241022	105100	19380	7380	7380	7380	7380	0
559	20241022	105000	19380	7380	7380	7380	7380	0
560	20241022	104900	19380	7380	7380	7380	7380	0
561	20241022	104800	19380	7380	7380	7380	7380	0
562	20241022	104700	19380	7380	7380	7380	7380	0
563	20241022	104600	19380	7380	7380	7380	7380	0
564	20241022	104500	19380	7380	7380	7380	7380	0
565	20241022	104400	19380	7380	7380	7380	7380	0
566	20241022	104300	19380	7380	7380	7380	7380	0
567	20241022	104200	19380	7380	7380	7380	7380	0
568	20241022	104100	19380	7380	7380	7380	7380	0
569	20241022	104000	19380	7380	7380	7380	7380	0
570	20241022	103900	19380	7380	7380	7380	7380	0
571	20241022	103800	19380	7380	7380	7380	7380	0
572	20241022	103700	19380	7380	7380	7380	7380	0
573	20241022	103600	19380	7380	7380	7380	7380	0
574	20241022	103500	19380	7380	7380	7380	7380	0
575	20241022	103400	19380	7380	7380	7380	7380	0
576	20241022	103300	19380	7380	7380	7380	7380	0
577	20241022	103200	19380	7380	7380	7380	7380	0
578	20241022	103100	19380	7380	7380	7380	7380	0
579	20241022	103000	19380	7380	7380	7380	7380	0
580	20241022	102900	19380	7380	7380	7380	7380	0
581	20241022	102800	19380	7380	7380	7380	7380	0
582	20241022	102700	19380	7380	7380	7380	7380	0
583	20241022	102600	19380	7380	7380	7380	7380	0
584	20241022	102500	19380	7380	7380	7380	7380	0
585	20241022	102400	19380	7380	7380	7380	7380	0
586	20241022	102300	19380	7380	7380	7380	7380	0
587	20241022	102200	19380	7380	7380	7380	7380	0
588	20241022	102100	19380	7380	7380	7380	7380	0
589	20241022	102000	19380	7380	7380	7380	7380	0
590	20241022	101900	19380	7380	7380	7380	7380	0
591	20241022	101800	19380	7380	7380	7380	7380	0
592	20241022	101700	19380	7380	7380	7380	7380	0
593	20241022	101600	19380	7380	7380	7380	7380	0
594	20241022	101500	19380	7380	7380	7380	7380	0
595	20241022	101400	19380	7380	7380	7380	7380	0
596	20241022	101300	19380	7380	7380	7380	7380	0
597	20241022	101200	19380	7380	7380	7380	7380	0
598	20241022	101100	19380	7380	7380	7380	7380	0
599	20241022	101000	19380	7380	7380	7380	7380	0
600	20241022	100900	19380	7380	7380	7380	7380	0
601	20241022	100800	19380	7380	7380	7380	7380	0
602	20241022	100700	19380	7380	7380	7380	7380	0
603	20241022	100600	19380	7380	7380	7380	7380	0
604	20241022	100500	19380	7380	7380	7380	7380	0
605	20241022	100400	19380	7380	7380	7380	7380	0
606	20241022	100300	19380	7380	7380	7380	7380	0
607	20241022	100200	19380	7380	7380	7380	7380	0
608	20241022	100100	19380	7380	7380	7380	7380	0
609	20241022	100000	19380	7380	7380	7380	7380	0
610	20241022	095900	19380	7380	7380	7380	7380	0
611	20241022	095800	19380	7380	7380	7380	7380	0
612	20241022	095700	19380	7380	7380	7380	7380	0
613	20241022	095600	19380	7380	7380	7380	7380	0
614	20241022	095500	19380	7380	7380	7380	7380	0
615	20241022	095400	19380	7380	7380	7380	7380	0
616	20241022	095300	19380	7380	7380	7380	7380	0
617	20241022	095200	19380	7380	7380	7380	7380	0
618	20241022	095100	19380	7380	7380	7380	7380	0
619	20241022	095000	19380	7380	7380	7380	7380	0
620	20241022	094900	19380	7380	7380	7380	7380	0
621	20241022	094800	19380	7380	7380	7380	7380	0
622	20241022	094700	19380	7380	7380	7380	7380	0
623	20241022	094600	19380	7380	7380	7380	7380	0
624	20241022	094500	19380	7380	7380	7380	7380	0
625	20241022	094400	19380	7380	7380	7380	7380	0
626	20241022	094300	19380	7380	7380	7380	7380	0
627	20241022	094200	19380	7380	7380	7380	7380	0
628	20241022	094100	19380	7380	7380	7380	7380	0
629	20241022	094000	19380	7380	7380	7380	7380	0
630	20241022	093900	19380	7380	7380	7380	7380	0
631	20241022	093800	19380	7380	7380	7380	7380	0
632	20241022	093700	19380	7380	7380	7380	7380	0
633	20241022	093600	19380	7380	7380	7380	7380	0
634	20241022	093500	19380	7380	7380	7380	7380	0
635	20241022	093400	19380	7380	7380	7380	7380	0
636	20241022	093300	19380	7380	7380	7380	7380	0
637	20241022	093200	19380	7380	7380	7380	7380	0
638	20241022	093100	19380	7380	7380	7380	7380	0
639	20241022	093000	19380	7380	7380	7380	7380	0
640	20241022	092900	19380	7380	7380	7380	7380	0
641	20241022	092800	19380	7380	7380	7380	7380	0
642	20241022	092700	19380	7380	7380	7380	7380	0
643	20241022	092600	19380	7380	7380	7380	7380	0
644	20241022	092500	19380	7380	7380	7380	7380	0
645	20241022	092400	19380	7380	7380	7380	7380	0
646	20241022	092300	19380	7380	7380	7380	7380	0
647	20241022	092200	19380	7380	7380	7380	7380	0
648	20241022	092100	19380	7380	7380	7380	7380	0
649	20241022	092000	19380	7380	7380	7380	7380	0
650	20241022	091900	19380	7380	7380	7380	7380	0
651	20241022	091800	19380	7380	7380	7380	7380	0
652	20241022	091700	19380	7380	7380	7380	7380	0
653	20241022	091600	19380	7380	7380	7380	7380	0
654	20241022	091500	19380	7380	7380	7380	7380	0
655	20241022	091400	19380	7380	7380	7380	7380	0
656	20241022	091300	19380	7380	7380	7380	7380	0
657	20241022	091200	19380	7380	7380	7380	7380	0
658	20241022	091100	19380	7380	7380	7380	7380	0
659	20241022	091000	19380	7380	7380	7380	7380	0
660	20241022	090900	19380	7380	7380	7380	7380	0
661	20241022	090800	19380	7380	7380	7380	7380	0
662	20241022	090700	19380	7380	7380	7380	7380	0
663	20241022	090600	19380	7380	7380	7380	7380	0
664	20241022	090500	19380	7380	7380	7380	7380	0
665	20241022	090400	19380	7380	7380	7380	7380	0
666	20241022	090300	19380	7380	7380	7380	7380	0
667	20241022	090200	19380	7380	6000	7380	6000	3
668	20241022	090100	0	6440	6440	6440	6440	0
669	20241022	090000	0	6440	6440	6440	6440	0