KissMeData/092590/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194900	97586	1340	1077	1340	1077	20
3	20231027	194800	97586	1340	1340	1340	1340	0
4	20231027	194700	97586	1340	1340	1340	1340	0
5	20231027	194600	97586	1340	1340	1340	1340	0
6	20231027	194500	97586	1340	1340	1340	1340	0
7	20231027	194400	97586	1340	1340	1340	1340	0
8	20231027	194300	97586	1340	1340	1340	1340	0
9	20231027	194200	97586	1340	1340	1340	1340	0
10	20231027	194100	97586	1340	1340	1340	1340	0
11	20231027	194000	97586	1340	1340	1340	1340	0
12	20231027	193900	97586	1340	1340	1340	1340	0
13	20231027	193800	97586	1340	1340	1340	1340	0
14	20231027	193700	97586	1340	1340	1340	1340	0
15	20231027	193600	97586	1340	1340	1340	1340	0
16	20231027	193500	97586	1340	1340	1340	1340	0
17	20231027	193400	97586	1340	1340	1340	1340	0
18	20231027	193300	97586	1340	1340	1340	1340	0
19	20231027	193200	97586	1340	1340	1340	1340	0
20	20231027	193100	97586	1340	1340	1340	1340	0
21	20231027	193000	97586	1340	1340	1340	1340	0
22	20231027	192900	97586	1340	1340	1340	1340	0
23	20231027	192800	97586	1340	1340	1340	1340	0
24	20231027	192700	97586	1340	1340	1340	1340	0
25	20231027	192600	97586	1340	1340	1340	1340	0
26	20231027	192500	97586	1340	1340	1340	1340	0
27	20231027	192400	97586	1340	1340	1340	1340	0
28	20231027	192300	97586	1340	1340	1340	1340	0
29	20231027	192200	97586	1340	1340	1340	1340	0
30	20231027	192100	97586	1340	1340	1340	1340	0
31	20231027	192000	97586	1340	1340	1340	1340	0
32	20231027	191900	97586	1340	1077	1340	1077	20
33	20231027	191800	97586	1340	1340	1340	1340	0
34	20231027	191700	97586	1340	1340	1340	1340	0
35	20231027	191600	97586	1340	1340	1340	1340	0
36	20231027	191500	97586	1340	1340	1340	1340	0
37	20231027	191400	97586	1340	1340	1340	1340	0
38	20231027	191300	97586	1340	1340	1340	1340	0
39	20231027	191200	97586	1340	1340	1340	1340	0
40	20231027	191100	97586	1340	1340	1340	1340	0
41	20231027	191000	97586	1340	1340	1340	1340	0
42	20231027	190900	97586	1340	1340	1340	1340	0
43	20231027	190800	97586	1340	1340	1340	1340	0
44	20231027	190700	97586	1340	1340	1340	1340	0
45	20231027	190600	97586	1340	1340	1340	1340	0
46	20231027	190500	97586	1340	1340	1340	1340	0
47	20231027	190400	97586	1340	1340	1340	1340	0
48	20231027	190300	97586	1340	1340	1340	1340	0
49	20231027	190200	97586	1340	1340	1340	1340	0
50	20231027	190100	97586	1340	1340	1340	1340	0
51	20231027	190000	97586	1340	1340	1340	1340	0
52	20231027	185900	97586	1340	1340	1340	1340	0
53	20231027	185800	97586	1340	1340	1340	1340	0
54	20231027	185700	97586	1340	1340	1340	1340	0
55	20231027	185600	97586	1340	1340	1340	1340	0
56	20231027	185500	97586	1340	1340	1340	1340	0
57	20231027	185400	97586	1340	1340	1340	1340	0
58	20231027	185300	97586	1340	1340	1340	1340	0
59	20231027	185200	97586	1340	1340	1340	1340	0
60	20231027	185100	97586	1340	1340	1340	1340	0
61	20231027	185000	97586	1340	1340	1340	1340	0
62	20231027	184900	97586	1340	1077	1340	1077	20
63	20231027	184800	97586	1340	1340	1340	1340	0
64	20231027	184700	97586	1340	1340	1340	1340	0
65	20231027	184600	97586	1340	1340	1340	1340	0
66	20231027	184500	97586	1340	1340	1340	1340	0
67	20231027	184400	97586	1340	1340	1340	1340	0
68	20231027	184300	97586	1340	1340	1340	1340	0
69	20231027	184200	97586	1340	1340	1340	1340	0
70	20231027	184100	97586	1340	1340	1340	1340	0
71	20231027	184000	97586	1340	1340	1340	1340	0
72	20231027	183900	97586	1340	1340	1340	1340	0
73	20231027	183800	97586	1340	1340	1340	1340	0
74	20231027	183700	97586	1340	1340	1340	1340	0
75	20231027	183600	97586	1340	1340	1340	1340	0
76	20231027	183500	97586	1340	1340	1340	1340	0
77	20231027	183400	97586	1340	1340	1340	1340	0
78	20231027	183300	97586	1340	1340	1340	1340	0
79	20231027	183200	97586	1340	1340	1340	1340	0
80	20231027	183100	97586	1340	1340	1340	1340	0
81	20231027	183000	97586	1340	1340	1340	1340	0
82	20231027	182900	97586	1340	1340	1340	1340	0
83	20231027	182800	97586	1340	1340	1340	1340	0
84	20231027	182700	97586	1340	1340	1340	1340	0
85	20231027	182600	97586	1340	1340	1340	1340	0
86	20231027	182500	97586	1340	1340	1340	1340	0
87	20231027	182400	97586	1340	1340	1340	1340	0
88	20231027	182300	97586	1340	1340	1340	1340	0
89	20231027	182200	97586	1340	1340	1340	1340	0
90	20231027	182100	97586	1340	1340	1340	1340	0
91	20231027	182000	97586	1340	1340	1340	1340	0
92	20231027	181900	97586	1340	1077	1340	1077	20
93	20231027	181800	97586	1340	1340	1340	1340	0
94	20231027	181700	97586	1340	1340	1340	1340	0
95	20231027	181600	97586	1340	1340	1340	1340	0
96	20231027	181500	97586	1340	1340	1340	1340	0
97	20231027	181400	97586	1340	1340	1340	1340	0
98	20231027	181300	97586	1340	1340	1340	1340	0
99	20231027	181200	97586	1340	1340	1340	1340	0
100	20231027	181100	97586	1340	1340	1340	1340	0
101	20231027	181000	97586	1340	1340	1340	1340	0
102	20231027	180900	97586	1340	1340	1340	1340	0
103	20231027	180800	97586	1340	1340	1340	1340	0
104	20231027	180700	97586	1340	1340	1340	1340	0
105	20231027	180600	97586	1340	1340	1340	1340	0
106	20231027	180500	97586	1340	1340	1340	1340	0
107	20231027	180400	97586	1340	1340	1340	1340	0
108	20231027	180300	97586	1340	1340	1340	1340	0
109	20231027	180200	97586	1340	1340	1340	1340	0
110	20231027	180100	97586	1340	1340	1340	1340	0
111	20231027	180000	97586	1340	1340	1340	1340	0
112	20231027	175900	97586	1340	1340	1340	1340	0
113	20231027	175800	97586	1340	1340	1340	1340	0
114	20231027	175700	97586	1340	1340	1340	1340	0
115	20231027	175600	97586	1340	1340	1340	1340	0
116	20231027	175500	97586	1340	1340	1340	1340	0
117	20231027	175400	97586	1340	1340	1340	1340	0
118	20231027	175300	97586	1340	1340	1340	1340	0
119	20231027	175200	97586	1340	1340	1340	1340	0
120	20231027	175100	97586	1340	1340	1340	1340	0
121	20231027	175000	97586	1340	1340	1340	1340	0
122	20231027	174900	97586	1340	1077	1340	1077	20
123	20231027	174800	97586	1340	1340	1340	1340	0
124	20231027	174700	97586	1340	1340	1340	1340	0
125	20231027	174600	97586	1340	1340	1340	1340	0
126	20231027	174500	97586	1340	1340	1340	1340	0
127	20231027	174400	97586	1340	1340	1340	1340	0
128	20231027	174300	97586	1340	1340	1340	1340	0
129	20231027	174200	97586	1340	1340	1340	1340	0
130	20231027	174100	97586	1340	1340	1340	1340	0
131	20231027	174000	97586	1340	1340	1340	1340	0
132	20231027	173900	97586	1340	1340	1340	1340	0
133	20231027	173800	97586	1340	1340	1340	1340	0
134	20231027	173700	97586	1340	1340	1340	1340	0
135	20231027	173600	97586	1340	1340	1340	1340	0
136	20231027	173500	97586	1340	1340	1340	1340	0
137	20231027	173400	97586	1340	1340	1340	1340	0
138	20231027	173300	97586	1340	1340	1340	1340	0
139	20231027	173200	97586	1340	1340	1340	1340	0
140	20231027	173100	97586	1340	1340	1340	1340	0
141	20231027	173000	97586	1340	1340	1340	1340	0
142	20231027	172900	97586	1340	1340	1340	1340	0
143	20231027	172800	97586	1340	1340	1340	1340	0
144	20231027	172700	97586	1340	1340	1340	1340	0
145	20231027	172600	97586	1340	1340	1340	1340	0
146	20231027	172500	97586	1340	1340	1340	1340	0
147	20231027	172400	97586	1340	1340	1340	1340	0
148	20231027	172300	97586	1340	1340	1340	1340	0
149	20231027	172200	97586	1340	1340	1340	1340	0
150	20231027	172100	97586	1340	1340	1340	1340	0
151	20231027	172000	97586	1340	1340	1340	1340	0
152	20231027	171900	97586	1340	1077	1340	1077	20
153	20231027	171800	97586	1340	1340	1340	1340	0
154	20231027	171700	97586	1340	1340	1340	1340	0
155	20231027	171600	97586	1340	1340	1340	1340	0
156	20231027	171500	97586	1340	1340	1340	1340	0
157	20231027	171400	97586	1340	1340	1340	1340	0
158	20231027	171300	97586	1340	1340	1340	1340	0
159	20231027	171200	97586	1340	1340	1340	1340	0
160	20231027	171100	97586	1340	1340	1340	1340	0
161	20231027	171000	97586	1340	1340	1340	1340	0
162	20231027	170900	97586	1340	1340	1340	1340	0
163	20231027	170800	97586	1340	1340	1340	1340	0
164	20231027	170700	97586	1340	1340	1340	1340	0
165	20231027	170600	97586	1340	1340	1340	1340	0
166	20231027	170500	97586	1340	1340	1340	1340	0
167	20231027	170400	97586	1340	1340	1340	1340	0
168	20231027	170300	97586	1340	1340	1340	1340	0
169	20231027	170200	97586	1340	1340	1340	1340	0
170	20231027	170100	97586	1340	1340	1340	1340	0
171	20231027	170000	97586	1340	1340	1340	1340	0
172	20231027	165900	97586	1340	1340	1340	1340	0
173	20231027	165800	97586	1340	1340	1340	1340	0
174	20231027	165700	97586	1340	1340	1340	1340	0
175	20231027	165600	97586	1340	1340	1340	1340	0
176	20231027	165500	97586	1340	1340	1340	1340	0
177	20231027	165400	97586	1340	1340	1340	1340	0
178	20231027	165300	97586	1340	1340	1340	1340	0
179	20231027	165200	97586	1340	1340	1340	1340	0
180	20231027	165100	97586	1340	1340	1340	1340	0
181	20231027	165000	97586	1340	1340	1340	1340	0
182	20231027	164900	97586	1340	1077	1340	1077	20
183	20231027	164800	97586	1340	1340	1340	1340	0
184	20231027	164700	97586	1340	1340	1340	1340	0
185	20231027	164600	97586	1340	1340	1340	1340	0
186	20231027	164500	97586	1340	1340	1340	1340	0
187	20231027	164400	97586	1340	1340	1340	1340	0
188	20231027	164300	97586	1340	1340	1340	1340	0
189	20231027	164200	97586	1340	1340	1340	1340	0
190	20231027	164100	97586	1340	1340	1340	1340	0
191	20231027	164000	97586	1340	1340	1340	1340	0
192	20231027	163900	97586	1340	1340	1340	1340	0
193	20231027	163800	97586	1340	1340	1340	1340	0
194	20231027	163700	97586	1340	1340	1340	1340	0
195	20231027	163600	97586	1340	1340	1340	1340	0
196	20231027	163500	97586	1340	1340	1340	1340	0
197	20231027	163400	97586	1340	1340	1340	1340	0
198	20231027	163300	97586	1340	1340	1340	1340	0
199	20231027	163200	97586	1340	1340	1340	1340	0
200	20231027	163100	97586	1340	1340	1340	1340	0
201	20231027	163000	97586	1340	1340	1340	1340	0
202	20231027	162900	97586	1340	1340	1340	1340	0
203	20231027	162800	97586	1340	1340	1340	1340	0
204	20231027	162700	97586	1340	1340	1340	1340	0
205	20231027	162600	97586	1340	1340	1340	1340	0
206	20231027	162500	97586	1340	1340	1340	1340	0
207	20231027	162400	97586	1340	1340	1340	1340	0
208	20231027	162300	97586	1340	1340	1340	1340	0
209	20231027	162200	97586	1340	1340	1340	1340	0
210	20231027	162100	97586	1340	1340	1340	1340	0
211	20231027	162000	97586	1340	1340	1340	1340	0
212	20231027	161900	97586	1340	1077	1340	1077	20
213	20231027	161800	97586	1340	1340	1340	1340	0
214	20231027	161700	97586	1340	1340	1340	1340	0
215	20231027	161600	97586	1340	1340	1340	1340	0
216	20231027	161500	97586	1340	1340	1340	1340	0
217	20231027	161400	97586	1340	1340	1340	1340	0
218	20231027	161300	97586	1340	1340	1340	1340	0
219	20231027	161200	97586	1340	1340	1340	1340	0
220	20231027	161100	97586	1340	1340	1340	1340	0
221	20231027	161000	97586	1340	1340	1340	1340	0
222	20231027	160900	97586	1340	1340	1340	1340	0
223	20231027	160800	97586	1340	1340	1340	1340	0
224	20231027	160700	97586	1340	1340	1340	1340	0
225	20231027	160600	97586	1340	1340	1340	1340	0
226	20231027	160500	97586	1340	1340	1340	1340	0
227	20231027	160400	97586	1340	1340	1340	1340	0
228	20231027	160300	97586	1340	1340	1340	1340	0
229	20231027	160200	97586	1340	1340	1340	1340	0
230	20231027	160100	97586	1340	1340	1340	1340	0
231	20231027	160000	97586	1340	1340	1340	1340	0
232	20231027	155900	97586	1340	1340	1340	1340	0
233	20231027	155800	97586	1340	1340	1340	1340	0
234	20231027	155700	97586	1340	1340	1340	1340	0
235	20231027	155600	97586	1340	1340	1340	1340	0
236	20231027	155500	97586	1340	1340	1340	1340	0
237	20231027	155400	97586	1340	1340	1340	1340	0
238	20231027	155300	97586	1340	1340	1340	1340	0
239	20231027	155200	97586	1340	1340	1340	1340	0
240	20231027	155100	97586	1340	1340	1340	1340	0
241	20231027	155000	97586	1340	1340	1340	1340	0
242	20231027	154900	97586	1340	1077	1340	1077	20
243	20231027	154800	97586	1340	1340	1340	1340	0
244	20231027	154700	97586	1340	1340	1340	1340	0
245	20231027	154600	97586	1340	1340	1340	1340	0
246	20231027	154500	97586	1340	1340	1340	1340	0
247	20231027	154400	97586	1340	1340	1340	1340	0
248	20231027	154300	97586	1340	1340	1340	1340	0
249	20231027	154200	97586	1340	1340	1340	1340	0
250	20231027	154100	97586	1340	1340	1340	1340	0
251	20231027	154000	97586	1340	1340	1340	1340	0
252	20231027	153900	97586	1340	1340	1340	1340	0
253	20231027	153800	97586	1340	1340	1340	1340	0
254	20231027	153700	97586	1340	1340	1340	1340	0
255	20231027	153600	97586	1340	1340	1340	1340	0
256	20231027	153500	97586	1340	1340	1340	1340	0
257	20231027	153400	97586	1340	1340	1340	1340	0
258	20231027	153300	97586	1340	1340	1340	1340	0
259	20231027	153200	97586	1340	1340	1340	1340	0
260	20231027	153100	97586	1340	1340	1340	1340	0
261	20231027	153000	97586	1340	1340	1340	1340	0
262	20231027	152900	97586	1340	1340	1340	1340	0
263	20231027	152800	97586	1340	1340	1340	1340	0
264	20231027	152700	97586	1340	1340	1340	1340	0
265	20231027	152600	97586	1340	1340	1340	1340	0
266	20231027	152500	97586	1340	1340	1340	1340	0
267	20231027	152400	97586	1340	1340	1340	1340	0
268	20231027	152300	97586	1340	1340	1340	1340	0
269	20231027	152200	97586	1340	1340	1340	1340	0
270	20231027	152100	97586	1340	1340	1340	1340	0
271	20231027	152000	97586	1340	1340	1340	1340	0
272	20231027	151900	97586	1340	1340	1340	1340	0
273	20231027	151800	97586	1340	1340	1340	1340	0
274	20231027	151700	97586	1340	1340	1340	1340	0
275	20231027	151600	97586	1340	1340	1340	1340	0
276	20231027	151500	97586	1340	1340	1340	1340	0
277	20231027	151400	97586	1340	1340	1340	1340	0
278	20231027	151300	97586	1340	1340	1340	1340	0
279	20231027	151200	97586	1340	1340	1340	1340	0
280	20231027	151100	97586	1340	1340	1340	1340	0
281	20231027	151000	97586	1340	1340	1340	1340	0
282	20231027	150900	97586	1340	1340	1340	1340	0
283	20231027	150800	97586	1340	1340	1340	1340	0
284	20231027	150700	97586	1340	1340	1340	1340	0
285	20231027	150600	97586	1340	1340	1340	1340	0
286	20231027	150500	97586	1340	1340	1340	1340	0
287	20231027	150400	97586	1340	1340	1340	1340	0
288	20231027	150300	97586	1340	1340	1340	1340	0
289	20231027	150200	97586	1340	1340	1340	1340	0
290	20231027	150100	97586	1340	1340	1340	1340	0
291	20231027	150000	97586	1340	1340	1340	1340	0
292	20231027	145900	97586	1340	1340	1340	1340	0
293	20231027	145800	97586	1340	1340	1340	1340	0
294	20231027	145700	97586	1340	1340	1340	1340	0
295	20231027	145600	97586	1340	1340	1340	1340	0
296	20231027	145500	97586	1340	1340	1340	1340	0
297	20231027	145400	97586	1340	1340	1340	1340	0
298	20231027	145300	97586	1340	1340	1340	1340	0
299	20231027	145200	97586	1340	1340	1340	1340	0
300	20231027	145100	97586	1340	1077	1340	1077	20
301	20231027	145000	73893	1077	1077	1077	1077	0
302	20231027	144900	73893	1077	1077	1077	1077	1
303	20231027	144800	72816	1340	1340	1340	1340	0
304	20231027	144700	72816	1340	1340	1340	1340	0
305	20231027	144600	72816	1340	1340	1340	1340	0
306	20231027	144500	72816	1340	1340	1340	1340	0
307	20231027	144400	72816	1340	1340	1340	1340	0
308	20231027	144300	72816	1340	1340	1340	1340	0
309	20231027	144200	72816	1340	1340	1340	1340	0
310	20231027	144100	72816	1340	1340	1340	1340	0
311	20231027	144000	72816	1340	1340	1340	1340	0
312	20231027	143900	72816	1340	1340	1340	1340	0
313	20231027	143800	72816	1340	1340	1340	1340	0
314	20231027	143700	72816	1340	1340	1340	1340	0
315	20231027	143600	72816	1340	1340	1340	1340	0
316	20231027	143500	72816	1340	1340	1340	1340	0
317	20231027	143400	72816	1340	1340	1340	1340	0
318	20231027	143300	72816	1340	1340	1340	1340	0
319	20231027	143200	72816	1340	1340	1340	1340	0
320	20231027	143100	72816	1340	1340	1340	1340	0
321	20231027	143000	72816	1340	1340	1340	1340	0
322	20231027	142900	72816	1340	1340	1340	1340	0
323	20231027	142800	72816	1340	1340	1340	1340	0
324	20231027	142700	72816	1340	1340	1340	1340	0
325	20231027	142600	72816	1340	1340	1340	1340	0
326	20231027	142500	72816	1340	1340	1340	1340	0
327	20231027	142400	72816	1340	1340	1340	1340	0
328	20231027	142300	72816	1340	1340	1340	1340	0
329	20231027	142200	72816	1340	1340	1340	1340	0
330	20231027	142100	72816	1340	1340	1340	1340	0
331	20231027	142000	72816	1340	1340	1340	1340	0
332	20231027	141900	72816	1340	1340	1340	1340	0
333	20231027	141800	72816	1340	1340	1340	1340	0
334	20231027	141700	72816	1340	1340	1340	1340	0
335	20231027	141600	72816	1340	1340	1340	1340	0
336	20231027	141500	72816	1340	1340	1340	1340	0
337	20231027	141400	72816	1340	1340	1340	1340	0
338	20231027	141300	72816	1340	1340	1340	1340	0
339	20231027	141200	72816	1340	1340	1340	1340	0
340	20231027	141100	72816	1340	1340	1340	1340	0
341	20231027	141000	72816	1340	1340	1340	1340	0
342	20231027	140900	72816	1340	1340	1340	1340	0
343	20231027	140800	72816	1340	1340	1340	1340	0
344	20231027	140700	72816	1340	1340	1340	1340	0
345	20231027	140600	72816	1340	1340	1340	1340	0
346	20231027	140500	72816	1340	1340	1340	1340	0
347	20231027	140400	72816	1340	1340	1340	1340	0
348	20231027	140300	72816	1340	1340	1340	1340	0
349	20231027	140200	72816	1340	1340	1340	1340	0
350	20231027	140100	72816	1340	1340	1340	1340	0
351	20231027	140000	72816	1340	1340	1340	1340	0
352	20231027	135900	72816	1340	1340	1340	1340	0
353	20231027	135800	72816	1340	1340	1340	1340	0
354	20231027	135700	72816	1340	1340	1340	1340	0
355	20231027	135600	72816	1340	1340	1340	1340	0
356	20231027	135500	72816	1340	1340	1340	1340	0
357	20231027	135400	72816	1340	1340	1340	1340	0
358	20231027	135300	72816	1340	1340	1340	1340	0
359	20231027	135200	72816	1340	1340	1340	1340	0
360	20231027	135100	72816	1340	1340	1340	1340	0
361	20231027	135000	72816	1340	1340	1340	1340	0
362	20231027	134900	72816	1340	1340	1340	1340	0
363	20231027	134800	72816	1340	1340	1340	1340	0
364	20231027	134700	72816	1340	1340	1340	1340	0
365	20231027	134600	72816	1340	1340	1340	1340	0
366	20231027	134500	72816	1340	1340	1340	1340	0
367	20231027	134400	72816	1340	1340	1340	1340	0
368	20231027	134300	72816	1340	1340	1340	1340	0
369	20231027	134200	72816	1340	1340	1340	1340	0
370	20231027	134100	72816	1340	1340	1340	1340	0
371	20231027	134000	72816	1340	1340	1340	1340	0
372	20231027	133900	72816	1340	1340	1340	1340	0
373	20231027	133800	72816	1340	1340	1340	1340	0
374	20231027	133700	72816	1340	1340	1340	1340	0
375	20231027	133600	72816	1340	1340	1340	1340	0
376	20231027	133500	72816	1340	1340	1340	1340	0
377	20231027	133400	72816	1340	1340	1340	1340	0
378	20231027	133300	72816	1340	1340	1340	1340	0
379	20231027	133200	72816	1340	1340	1340	1340	0
380	20231027	133100	72816	1340	1340	1340	1340	0
381	20231027	133000	72816	1340	1340	1340	1340	0
382	20231027	132900	72816	1340	1340	1340	1340	0
383	20231027	132800	72816	1340	1340	1340	1340	0
384	20231027	132700	72816	1340	1340	1340	1340	0
385	20231027	132600	72816	1340	1340	1340	1340	0
386	20231027	132500	72816	1340	1340	1340	1340	0
387	20231027	132400	72816	1340	1340	1340	1340	0
388	20231027	132300	72816	1340	1340	1340	1340	0
389	20231027	132200	72816	1340	1340	1340	1340	0
390	20231027	132100	72816	1340	1340	1340	1340	0
391	20231027	132000	72816	1340	1340	1340	1340	0
392	20231027	131900	72816	1340	1340	1340	1340	0
393	20231027	131800	72816	1340	1077	1340	1077	10
394	20231027	131700	61783	1077	1077	1077	1077	0
395	20231027	131600	61783	1077	1077	1077	1077	0
396	20231027	131500	61783	1077	1077	1077	1077	1
397	20231027	131400	60706	1341	1341	1341	1341	0
398	20231027	131300	60706	1341	1341	1341	1341	0
399	20231027	131200	60706	1341	1341	1341	1341	0
400	20231027	131100	60706	1341	1341	1341	1341	0
401	20231027	131000	60706	1341	1341	1341	1341	0
402	20231027	130900	60706	1341	1341	1341	1341	0
403	20231027	130800	60706	1341	1341	1341	1341	0
404	20231027	130700	60706	1341	1341	1341	1341	0
405	20231027	130600	60706	1341	1341	1341	1341	0
406	20231027	130500	60706	1341	1341	1341	1341	0
407	20231027	130400	60706	1341	1341	1341	1341	0
408	20231027	130300	60706	1341	1341	1341	1341	0
409	20231027	130200	60706	1341	1341	1341	1341	0
410	20231027	130100	60706	1341	1341	1341	1341	0
411	20231027	130000	60706	1341	1341	1341	1341	0
412	20231027	125900	60706	1341	1341	1341	1341	0
413	20231027	125800	60706	1341	1341	1341	1341	0
414	20231027	125700	60706	1341	1341	1341	1341	0
415	20231027	125600	60706	1341	1341	1341	1341	0
416	20231027	125500	60706	1341	1341	1341	1341	0
417	20231027	125400	60706	1341	1341	1341	1341	0
418	20231027	125300	60706	1341	1341	1341	1341	0
419	20231027	125200	60706	1341	1341	1341	1341	0
420	20231027	125100	60706	1341	1341	1341	1341	0
421	20231027	125000	60706	1341	1341	1341	1341	0
422	20231027	124900	60706	1341	1341	1341	1341	0
423	20231027	124800	60706	1341	1341	1341	1341	0
424	20231027	124700	60706	1341	1341	1341	1341	0
425	20231027	124600	60706	1341	1341	1341	1341	0
426	20231027	124500	60706	1341	1341	1341	1341	0
427	20231027	124400	60706	1341	1341	1341	1341	0
428	20231027	124300	60706	1341	1341	1341	1341	0
429	20231027	124200	60706	1341	1341	1341	1341	0
430	20231027	124100	60706	1341	1341	1341	1341	0
431	20231027	124000	60706	1341	1341	1341	1341	0
432	20231027	123900	60706	1341	1341	1341	1341	0
433	20231027	123800	60706	1341	1341	1341	1341	0
434	20231027	123700	60706	1341	1341	1341	1341	0
435	20231027	123600	60706	1341	1341	1341	1341	0
436	20231027	123500	60706	1341	1341	1341	1341	0
437	20231027	123400	60706	1341	1341	1341	1341	0
438	20231027	123300	60706	1341	1341	1341	1341	0
439	20231027	123200	60706	1341	1341	1341	1341	0
440	20231027	123100	60706	1341	1341	1341	1341	0
441	20231027	123000	60706	1341	1341	1341	1341	0
442	20231027	122900	60706	1341	1341	1341	1341	0
443	20231027	122800	60706	1341	1341	1341	1341	0
444	20231027	122700	60706	1341	1341	1341	1341	0
445	20231027	122600	60706	1341	1341	1341	1341	0
446	20231027	122500	60706	1341	1341	1341	1341	0
447	20231027	122400	60706	1341	1341	1341	1341	0
448	20231027	122300	60706	1341	1341	1341	1341	0
449	20231027	122200	60706	1341	1341	1341	1341	0
450	20231027	122100	60706	1341	1341	1341	1341	0
451	20231027	122000	60706	1341	1341	1341	1341	0
452	20231027	121900	60706	1341	1341	1341	1341	0
453	20231027	121800	60706	1341	1341	1341	1341	0
454	20231027	121700	60706	1341	1341	1341	1341	0
455	20231027	121600	60706	1341	1341	1341	1341	0
456	20231027	121500	60706	1341	1341	1341	1341	0
457	20231027	121400	60706	1341	1341	1341	1341	0
458	20231027	121300	60706	1341	1341	1341	1341	0
459	20231027	121200	60706	1341	1341	1341	1341	0
460	20231027	121100	60706	1341	1341	1341	1341	0
461	20231027	121000	60706	1341	1341	1341	1341	0
462	20231027	120900	60706	1341	1341	1341	1341	0
463	20231027	120800	60706	1341	1341	1341	1341	0
464	20231027	120700	60706	1341	1341	1341	1341	0
465	20231027	120600	60706	1341	1341	1341	1341	0
466	20231027	120500	60706	1341	1341	1341	1341	0
467	20231027	120400	60706	1341	1341	1341	1341	0
468	20231027	120300	60706	1341	1341	1341	1341	0
469	20231027	120200	60706	1341	1341	1341	1341	0
470	20231027	120100	60706	1341	1341	1341	1341	0
471	20231027	120000	60706	1341	1341	1341	1341	0
472	20231027	115900	60706	1341	1341	1341	1341	0
473	20231027	115800	60706	1341	1341	1341	1341	0
474	20231027	115700	60706	1341	1341	1341	1341	0
475	20231027	115600	60706	1341	1341	1341	1341	0
476	20231027	115500	60706	1341	1341	1341	1341	0
477	20231027	115400	60706	1341	1341	1341	1341	0
478	20231027	115300	60706	1341	1341	1341	1341	0
479	20231027	115200	60706	1341	1341	1341	1341	0
480	20231027	115100	60706	1341	1341	1341	1341	0
481	20231027	115000	60706	1341	1341	1341	1341	0
482	20231027	114900	60706	1341	1341	1341	1341	0
483	20231027	114800	60706	1341	1341	1341	1341	0
484	20231027	114700	60706	1341	1341	1341	1341	0
485	20231027	114600	60706	1341	1341	1341	1341	0
486	20231027	114500	60706	1341	1341	1341	1341	0
487	20231027	114400	60706	1341	1341	1341	1341	0
488	20231027	114300	60706	1341	1341	1341	1341	0
489	20231027	114200	60706	1341	1341	1341	1341	0
490	20231027	114100	60706	1341	1341	1341	1341	0
491	20231027	114000	60706	1341	1341	1341	1341	0
492	20231027	113900	60706	1341	1341	1341	1341	0
493	20231027	113800	60706	1341	1341	1341	1341	0
494	20231027	113700	60706	1341	1341	1341	1341	0
495	20231027	113600	60706	1341	1341	1341	1341	0
496	20231027	113500	60706	1341	1341	1341	1341	0
497	20231027	113400	60706	1341	1341	1341	1341	0
498	20231027	113300	60706	1341	1341	1341	1341	0
499	20231027	113200	60706	1341	1341	1341	1341	0
500	20231027	113100	60706	1341	1341	1341	1341	0
501	20231027	113000	60706	1341	1341	1341	1341	0
502	20231027	112900	60706	1341	1341	1341	1341	0
503	20231027	112800	60706	1341	1341	1341	1341	0
504	20231027	112700	60706	1341	1341	1341	1341	0
505	20231027	112600	60706	1341	1341	1341	1341	0
506	20231027	112500	60706	1341	1341	1341	1341	0
507	20231027	112400	60706	1341	1341	1341	1341	0
508	20231027	112300	60706	1341	1341	1341	1341	0
509	20231027	112200	60706	1341	1341	1341	1341	0
510	20231027	112100	60706	1341	1341	1341	1341	0
511	20231027	112000	60706	1341	1341	1341	1341	0
512	20231027	111900	60706	1341	1341	1341	1341	0
513	20231027	111800	60706	1341	1341	1341	1341	0
514	20231027	111700	60706	1341	1341	1341	1341	0
515	20231027	111600	60706	1341	1341	1341	1341	0
516	20231027	111500	60706	1341	1341	1341	1341	0
517	20231027	111400	60706	1341	1341	1341	1341	0
518	20231027	111300	60706	1341	1341	1341	1341	0
519	20231027	111200	60706	1341	1341	1341	1341	0
520	20231027	111100	60706	1341	1341	1341	1341	0
521	20231027	111000	60706	1341	1341	1341	1341	0
522	20231027	110900	60706	1341	1341	1341	1341	0
523	20231027	110800	60706	1341	1341	1341	1341	0
524	20231027	110700	60706	1341	1341	1341	1341	0
525	20231027	110600	60706	1341	1341	1341	1341	0
526	20231027	110500	60706	1341	1341	1341	1341	0
527	20231027	110400	60706	1341	1341	1341	1341	0
528	20231027	110300	60706	1341	1341	1341	1341	0
529	20231027	110200	60706	1341	1077	1341	1077	16
530	20231027	110100	42947	1077	1077	1077	1077	0
531	20231027	110000	42947	1077	1077	1077	1077	0
532	20231027	105900	42947	1077	1077	1077	1077	0
533	20231027	105800	42947	1077	1077	1077	1077	1
534	20231027	105700	41870	1339	1339	1339	1339	0
535	20231027	105600	41870	1339	1339	1339	1339	0
536	20231027	105500	41870	1339	1339	1339	1339	0
537	20231027	105400	41870	1339	1339	1339	1339	0
538	20231027	105300	41870	1339	1339	1339	1339	0
539	20231027	105200	41870	1339	1339	1339	1339	0
540	20231027	105100	41870	1339	1339	1339	1339	0
541	20231027	105000	41870	1339	1339	1339	1339	0
542	20231027	104900	41870	1339	1339	1339	1339	0
543	20231027	104800	41870	1339	1339	1339	1339	0
544	20231027	104700	41870	1339	1339	1339	1339	0
545	20231027	104600	41870	1339	1339	1339	1339	0
546	20231027	104500	41870	1339	1339	1339	1339	0
547	20231027	104400	41870	1339	1339	1339	1339	0
548	20231027	104300	41870	1339	1339	1339	1339	0
549	20231027	104200	41870	1339	1339	1339	1339	0
550	20231027	104100	41870	1339	1339	1339	1339	0
551	20231027	104000	41870	1339	1339	1339	1339	0
552	20231027	103900	41870	1339	1339	1339	1339	0
553	20231027	103800	41870	1339	1339	1339	1339	0
554	20231027	103700	41870	1339	1339	1339	1339	0
555	20231027	103600	41870	1339	1339	1339	1339	0
556	20231027	103500	41870	1339	1339	1339	1339	0
557	20231027	103400	41870	1339	1339	1339	1339	0
558	20231027	103300	41870	1339	1339	1339	1339	0
559	20231027	103200	41870	1339	1339	1339	1339	0
560	20231027	103100	41870	1339	1339	1339	1339	0
561	20231027	103000	41870	1339	1339	1339	1339	0
562	20231027	102900	41870	1339	1339	1339	1339	0
563	20231027	102800	41870	1339	1339	1339	1339	0
564	20231027	102700	41870	1339	1339	1339	1339	0
565	20231027	102600	41870	1339	1339	1339	1339	0
566	20231027	102500	41870	1339	1339	1339	1339	0
567	20231027	102400	41870	1339	1339	1339	1339	0
568	20231027	102300	41870	1339	1339	1339	1339	0
569	20231027	102200	41870	1339	1339	1339	1339	0
570	20231027	102100	41870	1339	1077	1339	1077	21
571	20231027	102000	18961	1349	1349	1349	1349	0
572	20231027	101900	18961	1349	1349	1349	1349	0
573	20231027	101800	18961	1349	1349	1349	1349	0
574	20231027	101700	18961	1349	1349	1349	1349	0
575	20231027	101600	18961	1349	1349	1349	1349	0
576	20231027	101500	18961	1349	1349	1349	1349	0
577	20231027	101400	18961	1349	1349	1349	1349	0
578	20231027	101300	18961	1349	1349	1349	1349	0
579	20231027	101200	18961	1349	1349	1349	1349	0
580	20231027	101100	18961	1349	1349	1349	1349	0
581	20231027	101000	18961	1349	1349	1349	1349	0
582	20231027	100900	18961	1349	1349	1349	1349	0
583	20231027	100800	18961	1349	1349	1349	1349	0
584	20231027	100700	18961	1349	1349	1349	1349	0
585	20231027	100600	18961	1349	1349	1349	1349	0
586	20231027	100500	18961	1349	1349	1349	1349	0
587	20231027	100400	18961	1349	1349	1349	1349	0
588	20231027	100300	18961	1349	1349	1349	1349	0
589	20231027	100200	18961	1349	1349	1349	1349	0
590	20231027	100100	18961	1349	1349	1349	1349	0
591	20231027	100000	18961	1349	1349	1349	1349	0
592	20231027	095900	18961	1349	1349	1349	1349	0
593	20231027	095800	18961	1349	1349	1349	1349	0
594	20231027	095700	18961	1349	1349	1349	1349	0
595	20231027	095600	18961	1349	1349	1349	1349	0
596	20231027	095500	18961	1349	1349	1349	1349	0
597	20231027	095400	18961	1349	1349	1349	1349	0
598	20231027	095300	18961	1349	1349	1349	1349	0
599	20231027	095200	18961	1349	1349	1349	1349	0
600	20231027	095100	18961	1349	1349	1349	1349	0
601	20231027	095000	18961	1349	1349	1349	1349	0
602	20231027	094900	18961	1349	1349	1349	1349	0
603	20231027	094800	18961	1349	1349	1349	1349	0
604	20231027	094700	18961	1349	1349	1349	1349	0
605	20231027	094600	18961	1349	1349	1349	1349	0
606	20231027	094500	18961	1349	1349	1349	1349	0
607	20231027	094400	18961	1349	1349	1349	1349	0
608	20231027	094300	18961	1349	1349	1349	1349	0
609	20231027	094200	18961	1349	1349	1349	1349	0
610	20231027	094100	18961	1349	1349	1349	1349	0
611	20231027	094000	18961	1349	1349	1349	1349	0
612	20231027	093900	18961	1349	1349	1349	1349	0
613	20231027	093800	18961	1349	1349	1349	1349	0
614	20231027	093700	18961	1349	1349	1349	1349	0
615	20231027	093600	18961	1349	1349	1349	1349	0
616	20231027	093500	18961	1349	1349	1349	1349	0
617	20231027	093400	18961	1349	1349	1349	1349	0
618	20231027	093300	18961	1349	1349	1349	1349	0
619	20231027	093200	18961	1349	1349	1349	1349	0
620	20231027	093100	18961	1349	1349	1349	1349	0
621	20231027	093000	18961	1349	1349	1349	1349	0
622	20231027	092900	18961	1349	1349	1349	1349	0
623	20231027	092800	18961	1349	1349	1349	1349	0
624	20231027	092700	18961	1349	1349	1349	1349	0
625	20231027	092600	18961	1349	1349	1349	1349	0
626	20231027	092500	18961	1349	1349	1349	1349	0
627	20231027	092400	18961	1349	1349	1349	1349	0
628	20231027	092300	18961	1349	1349	1349	1349	1
629	20231027	092200	17612	1077	1077	1077	1077	14
630	20231027	092100	2534	1267	1267	1267	1267	0
631	20231027	092000	2534	1267	1267	1267	1267	0
632	20231027	091900	2534	1267	1267	1267	1267	0
633	20231027	091800	2534	1267	1267	1267	1267	0
634	20231027	091700	2534	1267	1267	1267	1267	2
635	20231027	091600	0	1267	1267	1267	1267	0
636	20231027	091500	0	1267	1267	1267	1267	0
637	20231027	091400	0	1267	1267	1267	1267	0
638	20231027	091300	0	1267	1267	1267	1267	0
639	20231027	091200	0	1267	1267	1267	1267	0
640	20231027	091100	0	1267	1267	1267	1267	0
641	20231027	091000	0	1267	1267	1267	1267	0
642	20231027	090900	0	1267	1267	1267	1267	0
643	20231027	090800	0	1267	1267	1267	1267	0
644	20231027	090700	0	1267	1267	1267	1267	0
645	20231027	090600	0	1267	1267	1267	1267	0
646	20231027	090500	0	1267	1267	1267	1267	0
647	20231027	090400	0	1267	1267	1267	1267	0
648	20231027	090300	0	1267	1267	1267	1267	0
649	20231027	090200	0	1267	1267	1267	1267	0
650	20231027	090100	0	1267	1267	1267	1267	0
651	20231027	090000	0	1267	1267	1267	1267	0