KissMeData/458610/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	214900	418950	2180	2180	2180	2180	1
3	20241023	214800	418950	2180	2180	2180	2180	0
4	20241023	214700	418950	2180	2180	2180	2180	0
5	20241023	214600	418950	2180	2180	2180	2180	0
6	20241023	214500	418950	2180	2180	2180	2180	0
7	20241023	214400	418950	2180	2180	2180	2180	0
8	20241023	214300	418950	2180	2180	2180	2180	0
9	20241023	214200	418950	2180	2180	2180	2180	0
10	20241023	214100	418950	2180	2180	2180	2180	0
11	20241023	214000	418950	2180	2180	2180	2180	0
12	20241023	213900	418950	2180	2180	2180	2180	0
13	20241023	213800	418950	2180	2180	2180	2180	0
14	20241023	213700	418950	2180	2180	2180	2180	0
15	20241023	213600	418950	2180	2180	2180	2180	0
16	20241023	213500	418950	2180	2180	2180	2180	0
17	20241023	213400	418950	2180	2180	2180	2180	0
18	20241023	213300	418950	2180	2180	2180	2180	0
19	20241023	213200	418950	2180	2180	2180	2180	0
20	20241023	213100	418950	2180	2180	2180	2180	0
21	20241023	213000	418950	2180	2180	2180	2180	0
22	20241023	212900	418950	2180	2180	2180	2180	0
23	20241023	212800	418950	2180	2180	2180	2180	0
24	20241023	212700	418950	2180	2180	2180	2180	0
25	20241023	212600	418950	2180	2180	2180	2180	0
26	20241023	212500	418950	2180	2180	2180	2180	0
27	20241023	212400	418950	2180	2180	2180	2180	0
28	20241023	212300	418950	2180	2180	2180	2180	0
29	20241023	212200	418950	2180	2180	2180	2180	0
30	20241023	212100	418950	2180	2180	2180	2180	0
31	20241023	212000	418950	2180	2180	2180	2180	0
32	20241023	211900	418950	2180	2180	2180	2180	1
33	20241023	211800	418950	2180	2180	2180	2180	0
34	20241023	211700	418950	2180	2180	2180	2180	0
35	20241023	211600	418950	2180	2180	2180	2180	0
36	20241023	211500	418950	2180	2180	2180	2180	0
37	20241023	211400	418950	2180	2180	2180	2180	0
38	20241023	211300	418950	2180	2180	2180	2180	0
39	20241023	211200	418950	2180	2180	2180	2180	0
40	20241023	211100	418950	2180	2180	2180	2180	0
41	20241023	211000	418950	2180	2180	2180	2180	0
42	20241023	210900	418950	2180	2180	2180	2180	0
43	20241023	210800	418950	2180	2180	2180	2180	0
44	20241023	210700	418950	2180	2180	2180	2180	0
45	20241023	210600	418950	2180	2180	2180	2180	0
46	20241023	210500	418950	2180	2180	2180	2180	0
47	20241023	210400	418950	2180	2180	2180	2180	0
48	20241023	210300	418950	2180	2180	2180	2180	0
49	20241023	210200	418950	2180	2180	2180	2180	0
50	20241023	210100	418950	2180	2180	2180	2180	0
51	20241023	210000	418950	2180	2180	2180	2180	0
52	20241023	205900	418950	2180	2180	2180	2180	0
53	20241023	205800	418950	2180	2180	2180	2180	0
54	20241023	205700	418950	2180	2180	2180	2180	0
55	20241023	205600	418950	2180	2180	2180	2180	0
56	20241023	205500	418950	2180	2180	2180	2180	0
57	20241023	205400	418950	2180	2180	2180	2180	0
58	20241023	205300	418950	2180	2180	2180	2180	0
59	20241023	205200	418950	2180	2180	2180	2180	0
60	20241023	205100	418950	2180	2180	2180	2180	0
61	20241023	205000	418950	2180	2180	2180	2180	0
62	20241023	204900	418950	2180	2180	2180	2180	1
63	20241023	204800	418950	2180	2180	2180	2180	0
64	20241023	204700	418950	2180	2180	2180	2180	0
65	20241023	204600	418950	2180	2180	2180	2180	0
66	20241023	204500	418950	2180	2180	2180	2180	0
67	20241023	204400	418950	2180	2180	2180	2180	0
68	20241023	204300	418950	2180	2180	2180	2180	0
69	20241023	204200	418950	2180	2180	2180	2180	0
70	20241023	204100	418950	2180	2180	2180	2180	0
71	20241023	204000	418950	2180	2180	2180	2180	0
72	20241023	203900	418950	2180	2180	2180	2180	0
73	20241023	203800	418950	2180	2180	2180	2180	0
74	20241023	203700	418950	2180	2180	2180	2180	0
75	20241023	203600	418950	2180	2180	2180	2180	0
76	20241023	203500	418950	2180	2180	2180	2180	0
77	20241023	203400	418950	2180	2180	2180	2180	0
78	20241023	203300	418950	2180	2180	2180	2180	0
79	20241023	203200	418950	2180	2180	2180	2180	0
80	20241023	203100	418950	2180	2180	2180	2180	0
81	20241023	203000	418950	2180	2180	2180	2180	0
82	20241023	202900	418950	2180	2180	2180	2180	0
83	20241023	202800	418950	2180	2180	2180	2180	0
84	20241023	202700	418950	2180	2180	2180	2180	0
85	20241023	202600	418950	2180	2180	2180	2180	0
86	20241023	202500	418950	2180	2180	2180	2180	0
87	20241023	202400	418950	2180	2180	2180	2180	0
88	20241023	202300	418950	2180	2180	2180	2180	0
89	20241023	202200	418950	2180	2180	2180	2180	0
90	20241023	202100	418950	2180	2180	2180	2180	0
91	20241023	202000	418950	2180	2180	2180	2180	0
92	20241023	201900	418950	2180	2180	2180	2180	1
93	20241023	201800	418950	2180	2180	2180	2180	0
94	20241023	201700	418950	2180	2180	2180	2180	0
95	20241023	201600	418950	2180	2180	2180	2180	0
96	20241023	201500	418950	2180	2180	2180	2180	0
97	20241023	201400	418950	2180	2180	2180	2180	0
98	20241023	201300	418950	2180	2180	2180	2180	0
99	20241023	201200	418950	2180	2180	2180	2180	0
100	20241023	201100	418950	2180	2180	2180	2180	0
101	20241023	201000	418950	2180	2180	2180	2180	0
102	20241023	200900	418950	2180	2180	2180	2180	0
103	20241023	200800	418950	2180	2180	2180	2180	0
104	20241023	200700	418950	2180	2180	2180	2180	0
105	20241023	200600	418950	2180	2180	2180	2180	0
106	20241023	200500	418950	2180	2180	2180	2180	0
107	20241023	200400	418950	2180	2180	2180	2180	0
108	20241023	200300	418950	2180	2180	2180	2180	0
109	20241023	200200	418950	2180	2180	2180	2180	0
110	20241023	200100	418950	2180	2180	2180	2180	0
111	20241023	200000	418950	2180	2180	2180	2180	0
112	20241023	195900	418950	2180	2180	2180	2180	0
113	20241023	195800	418950	2180	2180	2180	2180	0
114	20241023	195700	418950	2180	2180	2180	2180	0
115	20241023	195600	418950	2180	2180	2180	2180	0
116	20241023	195500	418950	2180	2180	2180	2180	0
117	20241023	195400	418950	2180	2180	2180	2180	0
118	20241023	195300	418950	2180	2180	2180	2180	0
119	20241023	195200	418950	2180	2180	2180	2180	0
120	20241023	195100	418950	2180	2180	2180	2180	0
121	20241023	195000	418950	2180	2180	2180	2180	0
122	20241023	194900	418950	2180	2180	2180	2180	1
123	20241023	194800	418950	2180	2180	2180	2180	0
124	20241023	194700	418950	2180	2180	2180	2180	0
125	20241023	194600	418950	2180	2180	2180	2180	0
126	20241023	194500	418950	2180	2180	2180	2180	0
127	20241023	194400	418950	2180	2180	2180	2180	0
128	20241023	194300	418950	2180	2180	2180	2180	0
129	20241023	194200	418950	2180	2180	2180	2180	0
130	20241023	194100	418950	2180	2180	2180	2180	0
131	20241023	194000	418950	2180	2180	2180	2180	0
132	20241023	193900	418950	2180	2180	2180	2180	0
133	20241023	193800	418950	2180	2180	2180	2180	0
134	20241023	193700	418950	2180	2180	2180	2180	0
135	20241023	193600	418950	2180	2180	2180	2180	0
136	20241023	193500	418950	2180	2180	2180	2180	0
137	20241023	193400	418950	2180	2180	2180	2180	0
138	20241023	193300	418950	2180	2180	2180	2180	0
139	20241023	193200	418950	2180	2180	2180	2180	0
140	20241023	193100	418950	2180	2180	2180	2180	0
141	20241023	193000	418950	2180	2180	2180	2180	0
142	20241023	192900	418950	2180	2180	2180	2180	0
143	20241023	192800	418950	2180	2180	2180	2180	0
144	20241023	192700	418950	2180	2180	2180	2180	0
145	20241023	192600	418950	2180	2180	2180	2180	0
146	20241023	192500	418950	2180	2180	2180	2180	0
147	20241023	192400	418950	2180	2180	2180	2180	0
148	20241023	192300	418950	2180	2180	2180	2180	0
149	20241023	192200	418950	2180	2180	2180	2180	0
150	20241023	192100	418950	2180	2180	2180	2180	0
151	20241023	192000	418950	2180	2180	2180	2180	0
152	20241023	191900	418950	2180	2180	2180	2180	1
153	20241023	191800	418950	2180	2180	2180	2180	0
154	20241023	191700	418950	2180	2180	2180	2180	0
155	20241023	191600	418950	2180	2180	2180	2180	0
156	20241023	191500	418950	2180	2180	2180	2180	0
157	20241023	191400	418950	2180	2180	2180	2180	0
158	20241023	191300	418950	2180	2180	2180	2180	0
159	20241023	191200	418950	2180	2180	2180	2180	0
160	20241023	191100	418950	2180	2180	2180	2180	0
161	20241023	191000	418950	2180	2180	2180	2180	0
162	20241023	190900	418950	2180	2180	2180	2180	0
163	20241023	190800	418950	2180	2180	2180	2180	0
164	20241023	190700	418950	2180	2180	2180	2180	0
165	20241023	190600	418950	2180	2180	2180	2180	0
166	20241023	190500	418950	2180	2180	2180	2180	0
167	20241023	190400	418950	2180	2180	2180	2180	0
168	20241023	190300	418950	2180	2180	2180	2180	0
169	20241023	190200	418950	2180	2180	2180	2180	0
170	20241023	190100	418950	2180	2180	2180	2180	0
171	20241023	190000	418950	2180	2180	2180	2180	0
172	20241023	185900	418950	2180	2180	2180	2180	0
173	20241023	185800	418950	2180	2180	2180	2180	0
174	20241023	185700	418950	2180	2180	2180	2180	0
175	20241023	185600	418950	2180	2180	2180	2180	0
176	20241023	185500	418950	2180	2180	2180	2180	0
177	20241023	185400	418950	2180	2180	2180	2180	0
178	20241023	185300	418950	2180	2180	2180	2180	0
179	20241023	185200	418950	2180	2180	2180	2180	0
180	20241023	185100	418950	2180	2180	2180	2180	0
181	20241023	185000	418950	2180	2180	2180	2180	0
182	20241023	184900	418950	2180	2180	2180	2180	1
183	20241023	184800	418950	2180	2180	2180	2180	0
184	20241023	184700	418950	2180	2180	2180	2180	0
185	20241023	184600	418950	2180	2180	2180	2180	0
186	20241023	184500	418950	2180	2180	2180	2180	0
187	20241023	184400	418950	2180	2180	2180	2180	0
188	20241023	184300	418950	2180	2180	2180	2180	0
189	20241023	184200	418950	2180	2180	2180	2180	0
190	20241023	184100	418950	2180	2180	2180	2180	0
191	20241023	184000	418950	2180	2180	2180	2180	0
192	20241023	183900	418950	2180	2180	2180	2180	0
193	20241023	183800	418950	2180	2180	2180	2180	0
194	20241023	183700	418950	2180	2180	2180	2180	0
195	20241023	183600	418950	2180	2180	2180	2180	0
196	20241023	183500	418950	2180	2180	2180	2180	0
197	20241023	183400	418950	2180	2180	2180	2180	0
198	20241023	183300	418950	2180	2180	2180	2180	0
199	20241023	183200	418950	2180	2180	2180	2180	0
200	20241023	183100	418950	2180	2180	2180	2180	0
201	20241023	183000	418950	2180	2180	2180	2180	0
202	20241023	182900	418950	2180	2180	2180	2180	0
203	20241023	182800	418950	2180	2180	2180	2180	0
204	20241023	182700	418950	2180	2180	2180	2180	0
205	20241023	182600	418950	2180	2180	2180	2180	0
206	20241023	182500	418950	2180	2180	2180	2180	0
207	20241023	182400	418950	2180	2180	2180	2180	0
208	20241023	182300	418950	2180	2180	2180	2180	0
209	20241023	182200	418950	2180	2180	2180	2180	0
210	20241023	182100	418950	2180	2180	2180	2180	0
211	20241023	182000	418950	2180	2180	2180	2180	0
212	20241023	181900	418950	2180	2180	2180	2180	1
213	20241023	181800	418950	2180	2180	2180	2180	0
214	20241023	181700	418950	2180	2180	2180	2180	0
215	20241023	181600	418950	2180	2180	2180	2180	0
216	20241023	181500	418950	2180	2180	2180	2180	0
217	20241023	181400	418950	2180	2180	2180	2180	0
218	20241023	181300	418950	2180	2180	2180	2180	0
219	20241023	181200	418950	2180	2180	2180	2180	0
220	20241023	181100	418950	2180	2180	2180	2180	0
221	20241023	181000	418950	2180	2180	2180	2180	0
222	20241023	180900	418950	2180	2180	2180	2180	0
223	20241023	180800	418950	2180	2180	2180	2180	0
224	20241023	180700	418950	2180	2180	2180	2180	0
225	20241023	180600	418950	2180	2180	2180	2180	0
226	20241023	180500	418950	2180	2180	2180	2180	0
227	20241023	180400	418950	2180	2180	2180	2180	0
228	20241023	180300	418950	2180	2180	2180	2180	0
229	20241023	180200	418950	2180	2180	2180	2180	0
230	20241023	180100	418950	2180	2180	2180	2180	0
231	20241023	180000	418950	2180	2180	2180	2180	0
232	20241023	175900	418950	2180	2180	2180	2180	0
233	20241023	175800	418950	2180	2180	2180	2180	0
234	20241023	175700	418950	2180	2180	2180	2180	0
235	20241023	175600	418950	2180	2180	2180	2180	0
236	20241023	175500	418950	2180	2180	2180	2180	0
237	20241023	175400	418950	2180	2180	2180	2180	0
238	20241023	175300	418950	2180	2180	2180	2180	0
239	20241023	175200	418950	2180	2180	2180	2180	0
240	20241023	175100	418950	2180	2180	2180	2180	0
241	20241023	175000	418950	2180	2180	2180	2180	0
242	20241023	174900	418950	2180	2180	2180	2180	1
243	20241023	174800	418950	2180	2180	2180	2180	0
244	20241023	174700	418950	2180	2180	2180	2180	0
245	20241023	174600	418950	2180	2180	2180	2180	0
246	20241023	174500	418950	2180	2180	2180	2180	0
247	20241023	174400	418950	2180	2180	2180	2180	0
248	20241023	174300	418950	2180	2180	2180	2180	0
249	20241023	174200	418950	2180	2180	2180	2180	0
250	20241023	174100	418950	2180	2180	2180	2180	0
251	20241023	174000	418950	2180	2180	2180	2180	0
252	20241023	173900	418950	2180	2180	2180	2180	0
253	20241023	173800	418950	2180	2180	2180	2180	0
254	20241023	173700	418950	2180	2180	2180	2180	0
255	20241023	173600	418950	2180	2180	2180	2180	0
256	20241023	173500	418950	2180	2180	2180	2180	0
257	20241023	173400	418950	2180	2180	2180	2180	0
258	20241023	173300	418950	2180	2180	2180	2180	0
259	20241023	173200	418950	2180	2180	2180	2180	0
260	20241023	173100	418950	2180	2180	2180	2180	0
261	20241023	173000	418950	2180	2180	2180	2180	0
262	20241023	172900	418950	2180	2180	2180	2180	0
263	20241023	172800	418950	2180	2180	2180	2180	0
264	20241023	172700	418950	2180	2180	2180	2180	0
265	20241023	172600	418950	2180	2180	2180	2180	0
266	20241023	172500	418950	2180	2180	2180	2180	0
267	20241023	172400	418950	2180	2180	2180	2180	0
268	20241023	172300	418950	2180	2180	2180	2180	0
269	20241023	172200	418950	2180	2180	2180	2180	0
270	20241023	172100	418950	2180	2180	2180	2180	0
271	20241023	172000	418950	2180	2180	2180	2180	0
272	20241023	171900	418950	2180	2180	2180	2180	1
273	20241023	171800	418950	2180	2180	2180	2180	0
274	20241023	171700	418950	2180	2180	2180	2180	0
275	20241023	171600	418950	2180	2180	2180	2180	0
276	20241023	171500	418950	2180	2180	2180	2180	0
277	20241023	171400	418950	2180	2180	2180	2180	0
278	20241023	171300	418950	2180	2180	2180	2180	0
279	20241023	171200	418950	2180	2180	2180	2180	0
280	20241023	171100	418950	2180	2180	2180	2180	0
281	20241023	171000	418950	2180	2180	2180	2180	0
282	20241023	170900	418950	2180	2180	2180	2180	0
283	20241023	170800	418950	2180	2180	2180	2180	0
284	20241023	170700	418950	2180	2180	2180	2180	0
285	20241023	170600	418950	2180	2180	2180	2180	0
286	20241023	170500	418950	2180	2180	2180	2180	0
287	20241023	170400	418950	2180	2180	2180	2180	0
288	20241023	170300	418950	2180	2180	2180	2180	0
289	20241023	170200	418950	2180	2180	2180	2180	0
290	20241023	170100	418950	2180	2180	2180	2180	0
291	20241023	170000	418950	2180	2180	2180	2180	0
292	20241023	165900	418950	2180	2180	2180	2180	0
293	20241023	165800	418950	2180	2180	2180	2180	0
294	20241023	165700	418950	2180	2180	2180	2180	0
295	20241023	165600	418950	2180	2180	2180	2180	0
296	20241023	165500	418950	2180	2180	2180	2180	0
297	20241023	165400	418950	2180	2180	2180	2180	0
298	20241023	165300	418950	2180	2180	2180	2180	0
299	20241023	165200	418950	2180	2180	2180	2180	0
300	20241023	165100	418950	2180	2180	2180	2180	0
301	20241023	165000	418950	2180	2180	2180	2180	0
302	20241023	164900	418950	2180	2180	2180	2180	1
303	20241023	164800	418950	2180	2180	2180	2180	0
304	20241023	164700	418950	2180	2180	2180	2180	0
305	20241023	164600	418950	2180	2180	2180	2180	0
306	20241023	164500	418950	2180	2180	2180	2180	0
307	20241023	164400	418950	2180	2180	2180	2180	0
308	20241023	164300	418950	2180	2180	2180	2180	0
309	20241023	164200	418950	2180	2180	2180	2180	0
310	20241023	164100	418950	2180	2180	2180	2180	0
311	20241023	164000	418950	2180	2180	2180	2180	0
312	20241023	163900	418950	2180	2180	2180	2180	0
313	20241023	163800	418950	2180	2180	2180	2180	0
314	20241023	163700	418950	2180	2180	2180	2180	0
315	20241023	163600	418950	2180	2180	2180	2180	0
316	20241023	163500	418950	2180	2180	2180	2180	0
317	20241023	163400	418950	2180	2180	2180	2180	0
318	20241023	163300	418950	2180	2180	2180	2180	0
319	20241023	163200	418950	2180	2180	2180	2180	0
320	20241023	163100	418950	2180	2180	2180	2180	0
321	20241023	163000	418950	2180	2180	2180	2180	0
322	20241023	162900	418950	2180	2180	2180	2180	0
323	20241023	162800	418950	2180	2180	2180	2180	0
324	20241023	162700	418950	2180	2180	2180	2180	0
325	20241023	162600	418950	2180	2180	2180	2180	0
326	20241023	162500	418950	2180	2180	2180	2180	0
327	20241023	162400	418950	2180	2180	2180	2180	0
328	20241023	162300	418950	2180	2180	2180	2180	0
329	20241023	162200	418950	2180	2180	2180	2180	0
330	20241023	162100	418950	2180	2180	2180	2180	0
331	20241023	162000	418950	2180	2180	2180	2180	0
332	20241023	161900	418950	2180	2180	2180	2180	1
333	20241023	161800	418950	2180	2180	2180	2180	0
334	20241023	161700	418950	2180	2180	2180	2180	0
335	20241023	161600	418950	2180	2180	2180	2180	0
336	20241023	161500	418950	2180	2180	2180	2180	0
337	20241023	161400	418950	2180	2180	2180	2180	0
338	20241023	161300	418950	2180	2180	2180	2180	0
339	20241023	161200	418950	2180	2180	2180	2180	0
340	20241023	161100	418950	2180	2180	2180	2180	0
341	20241023	161000	418950	2180	2180	2180	2180	0
342	20241023	160900	418950	2180	2180	2180	2180	0
343	20241023	160800	418950	2180	2180	2180	2180	0
344	20241023	160700	418950	2180	2180	2180	2180	0
345	20241023	160600	418950	2180	2180	2180	2180	0
346	20241023	160500	418950	2180	2180	2180	2180	0
347	20241023	160400	418950	2180	2180	2180	2180	0
348	20241023	160300	418950	2180	2180	2180	2180	0
349	20241023	160200	418950	2180	2180	2180	2180	0
350	20241023	160100	418950	2180	2180	2180	2180	0
351	20241023	160000	418950	2180	2180	2180	2180	0
352	20241023	155900	418950	2180	2180	2180	2180	0
353	20241023	155800	418950	2180	2180	2180	2180	0
354	20241023	155700	418950	2180	2180	2180	2180	0
355	20241023	155600	418950	2180	2180	2180	2180	0
356	20241023	155500	418950	2180	2180	2180	2180	0
357	20241023	155400	418950	2180	2180	2180	2180	0
358	20241023	155300	418950	2180	2180	2180	2180	0
359	20241023	155200	418950	2180	2180	2180	2180	0
360	20241023	155100	418950	2180	2180	2180	2180	0
361	20241023	155000	418950	2180	2180	2180	2180	0
362	20241023	154900	418950	2180	2180	2180	2180	1
363	20241023	154800	418950	2180	2180	2180	2180	0
364	20241023	154700	418950	2180	2180	2180	2180	0
365	20241023	154600	418950	2180	2180	2180	2180	0
366	20241023	154500	418950	2180	2180	2180	2180	0
367	20241023	154400	418950	2180	2180	2180	2180	0
368	20241023	154300	418950	2180	2180	2180	2180	0
369	20241023	154200	418950	2180	2180	2180	2180	0
370	20241023	154100	418950	2180	2180	2180	2180	0
371	20241023	154000	418950	2180	2180	2180	2180	0
372	20241023	153900	418950	2180	2180	2180	2180	0
373	20241023	153800	418950	2180	2180	2180	2180	0
374	20241023	153700	418950	2180	2180	2180	2180	0
375	20241023	153600	418950	2180	2180	2180	2180	0
376	20241023	153500	418950	2180	2180	2180	2180	0
377	20241023	153400	418950	2180	2180	2180	2180	0
378	20241023	153300	418950	2180	2180	2180	2180	0
379	20241023	153200	418950	2180	2180	2180	2180	0
380	20241023	153100	418950	2180	2180	2180	2180	0
381	20241023	153000	418950	2180	2180	2180	2180	0
382	20241023	152900	418950	2180	2180	2180	2180	0
383	20241023	152800	418950	2180	2180	2180	2180	0
384	20241023	152700	418950	2180	2180	2180	2180	0
385	20241023	152600	418950	2180	2180	2180	2180	0
386	20241023	152500	418950	2180	2180	2180	2180	0
387	20241023	152400	418950	2180	2180	2180	2180	0
388	20241023	152300	418950	2180	2180	2180	2180	0
389	20241023	152200	418950	2180	2180	2180	2180	0
390	20241023	152100	418950	2180	2180	2180	2180	0
391	20241023	152000	418950	2180	2180	2180	2180	0
392	20241023	151900	418950	2180	2180	2180	2180	0
393	20241023	151800	418950	2180	2180	2180	2180	1
394	20241023	151700	416770	2170	2170	2170	2170	0
395	20241023	151600	416770	2170	2170	2170	2170	0
396	20241023	151500	416770	2170	2170	2170	2170	146
397	20241023	151400	99950	2175	2175	2175	2175	0
398	20241023	151300	99950	2175	2175	2175	2175	0
399	20241023	151200	99950	2175	2175	2175	2175	0
400	20241023	151100	99950	2175	2175	2175	2175	0
401	20241023	151000	99950	2175	2175	2175	2175	0
402	20241023	150900	99950	2175	2175	2175	2175	0
403	20241023	150800	99950	2175	2175	2175	2175	0
404	20241023	150700	99950	2175	2175	2175	2175	5
405	20241023	150600	89075	2185	2185	2185	2185	0
406	20241023	150500	89075	2185	2185	2185	2185	0
407	20241023	150400	89075	2185	2185	2185	2185	0
408	20241023	150300	89075	2185	2185	2185	2185	0
409	20241023	150200	89075	2185	2185	2185	2185	0
410	20241023	150100	89075	2185	2185	2185	2185	0
411	20241023	150000	89075	2185	2185	2185	2185	0
412	20241023	145900	89075	2185	2185	2185	2185	0
413	20241023	145800	89075	2185	2185	2185	2185	0
414	20241023	145700	89075	2185	2185	2185	2185	0
415	20241023	145600	89075	2185	2185	2185	2185	0
416	20241023	145500	89075	2185	2185	2185	2185	0
417	20241023	145400	89075	2185	2185	2185	2185	0
418	20241023	145300	89075	2185	2185	2185	2185	0
419	20241023	145200	89075	2185	2185	2185	2185	0
420	20241023	145100	89075	2185	2185	2185	2185	0
421	20241023	145000	89075	2185	2185	2185	2185	0
422	20241023	144900	89075	2185	2185	2185	2185	0
423	20241023	144800	89075	2185	2185	2185	2185	0
424	20241023	144700	89075	2185	2185	2185	2185	0
425	20241023	144600	89075	2185	2185	2185	2185	0
426	20241023	144500	89075	2185	2185	2185	2185	0
427	20241023	144400	89075	2185	2185	2185	2185	0
428	20241023	144300	89075	2185	2185	2185	2185	0
429	20241023	144200	89075	2185	2185	2185	2185	0
430	20241023	144100	89075	2185	2185	2185	2185	0
431	20241023	144000	89075	2185	2185	2185	2185	0
432	20241023	143900	89075	2185	2185	2185	2185	0
433	20241023	143800	89075	2185	2185	2185	2185	0
434	20241023	143700	89075	2185	2185	2185	2185	0
435	20241023	143600	89075	2185	2185	2185	2185	0
436	20241023	143500	89075	2185	2185	2185	2185	0
437	20241023	143400	89075	2185	2185	2185	2185	0
438	20241023	143300	89075	2185	2185	2185	2185	0
439	20241023	143200	89075	2185	2185	2185	2185	0
440	20241023	143100	89075	2185	2185	2185	2185	0
441	20241023	143000	89075	2185	2185	2185	2185	0
442	20241023	142900	89075	2185	2185	2185	2185	0
443	20241023	142800	89075	2185	2185	2185	2185	0
444	20241023	142700	89075	2185	2185	2185	2185	0
445	20241023	142600	89075	2185	2185	2185	2185	0
446	20241023	142500	89075	2185	2185	2185	2185	0
447	20241023	142400	89075	2185	2185	2185	2185	0
448	20241023	142300	89075	2185	2185	2185	2185	0
449	20241023	142200	89075	2185	2185	2185	2185	0
450	20241023	142100	89075	2185	2185	2185	2185	0
451	20241023	142000	89075	2185	2185	2185	2185	0
452	20241023	141900	89075	2185	2185	2185	2185	0
453	20241023	141800	89075	2185	2185	2185	2185	0
454	20241023	141700	89075	2185	2185	2185	2185	0
455	20241023	141600	89075	2185	2185	2185	2185	0
456	20241023	141500	89075	2185	2185	2185	2185	0
457	20241023	141400	89075	2185	2185	2185	2185	0
458	20241023	141300	89075	2185	2185	2185	2185	0
459	20241023	141200	89075	2185	2185	2185	2185	0
460	20241023	141100	89075	2185	2185	2185	2185	0
461	20241023	141000	89075	2185	2185	2185	2185	0
462	20241023	140900	89075	2185	2185	2185	2185	0
463	20241023	140800	89075	2185	2185	2185	2185	0
464	20241023	140700	89075	2185	2185	2185	2185	0
465	20241023	140600	89075	2185	2185	2185	2185	0
466	20241023	140500	89075	2185	2185	2185	2185	0
467	20241023	140400	89075	2185	2185	2185	2185	0
468	20241023	140300	89075	2185	2185	2185	2185	0
469	20241023	140200	89075	2185	2185	2185	2185	0
470	20241023	140100	89075	2185	2185	2185	2185	0
471	20241023	140000	89075	2185	2185	2185	2185	0
472	20241023	135900	89075	2185	2185	2185	2185	0
473	20241023	135800	89075	2185	2185	2185	2185	0
474	20241023	135700	89075	2185	2185	2185	2185	0
475	20241023	135600	89075	2185	2185	2185	2185	0
476	20241023	135500	89075	2185	2185	2185	2185	0
477	20241023	135400	89075	2185	2185	2185	2185	0
478	20241023	135300	89075	2185	2185	2185	2185	0
479	20241023	135200	89075	2185	2185	2185	2185	0
480	20241023	135100	89075	2185	2185	2185	2185	0
481	20241023	135000	89075	2185	2185	2185	2185	0
482	20241023	134900	89075	2185	2185	2185	2185	0
483	20241023	134800	89075	2185	2185	2185	2185	0
484	20241023	134700	89075	2185	2185	2185	2185	0
485	20241023	134600	89075	2185	2185	2185	2185	0
486	20241023	134500	89075	2185	2185	2185	2185	0
487	20241023	134400	89075	2185	2185	2185	2185	0
488	20241023	134300	89075	2185	2185	2185	2185	0
489	20241023	134200	89075	2185	2185	2185	2185	0
490	20241023	134100	89075	2185	2185	2185	2185	0
491	20241023	134000	89075	2185	2185	2185	2185	0
492	20241023	133900	89075	2185	2185	2185	2185	0
493	20241023	133800	89075	2185	2185	2185	2185	0
494	20241023	133700	89075	2185	2185	2185	2185	0
495	20241023	133600	89075	2185	2185	2185	2185	0
496	20241023	133500	89075	2185	2185	2185	2185	0
497	20241023	133400	89075	2185	2185	2185	2185	0
498	20241023	133300	89075	2185	2185	2185	2185	0
499	20241023	133200	89075	2185	2185	2185	2185	0
500	20241023	133100	89075	2185	2185	2185	2185	0
501	20241023	133000	89075	2185	2185	2185	2185	0
502	20241023	132900	89075	2185	2185	2185	2185	0
503	20241023	132800	89075	2185	2185	2185	2185	0
504	20241023	132700	89075	2185	2185	2185	2185	0
505	20241023	132600	89075	2185	2185	2185	2185	0
506	20241023	132500	89075	2185	2185	2185	2185	0
507	20241023	132400	89075	2185	2185	2185	2185	0
508	20241023	132300	89075	2185	2185	2185	2185	0
509	20241023	132200	89075	2185	2185	2185	2185	0
510	20241023	132100	89075	2185	2185	2185	2185	0
511	20241023	132000	89075	2185	2185	2185	2185	0
512	20241023	131900	89075	2185	2185	2185	2185	0
513	20241023	131800	89075	2185	2185	2185	2185	0
514	20241023	131700	89075	2185	2185	2185	2185	0
515	20241023	131600	89075	2185	2185	2185	2185	0
516	20241023	131500	89075	2185	2185	2185	2185	0
517	20241023	131400	89075	2185	2185	2185	2185	0
518	20241023	131300	89075	2185	2185	2185	2185	0
519	20241023	131200	89075	2185	2185	2185	2185	0
520	20241023	131100	89075	2185	2185	2185	2185	0
521	20241023	131000	89075	2185	2185	2185	2185	0
522	20241023	130900	89075	2185	2185	2185	2185	0
523	20241023	130800	89075	2185	2185	2185	2185	0
524	20241023	130700	89075	2185	2185	2185	2185	0
525	20241023	130600	89075	2185	2185	2185	2185	0
526	20241023	130500	89075	2185	2185	2185	2185	0
527	20241023	130400	89075	2185	2185	2185	2185	0
528	20241023	130300	89075	2185	2185	2185	2185	0
529	20241023	130200	89075	2185	2185	2185	2185	0
530	20241023	130100	89075	2185	2185	2185	2185	0
531	20241023	130000	89075	2185	2185	2185	2185	0
532	20241023	125900	89075	2185	2185	2185	2185	0
533	20241023	125800	89075	2185	2185	2185	2185	0
534	20241023	125700	89075	2185	2185	2185	2185	0
535	20241023	125600	89075	2185	2185	2185	2185	0
536	20241023	125500	89075	2185	2185	2185	2185	0
537	20241023	125400	89075	2185	2185	2185	2185	0
538	20241023	125300	89075	2185	2185	2185	2185	0
539	20241023	125200	89075	2185	2185	2185	2185	0
540	20241023	125100	89075	2185	2185	2185	2185	0
541	20241023	125000	89075	2185	2185	2185	2185	0
542	20241023	124900	89075	2185	2185	2185	2185	0
543	20241023	124800	89075	2185	2185	2185	2185	0
544	20241023	124700	89075	2185	2185	2185	2185	0
545	20241023	124600	89075	2185	2185	2185	2185	0
546	20241023	124500	89075	2185	2185	2185	2185	0
547	20241023	124400	89075	2185	2185	2185	2185	0
548	20241023	124300	89075	2185	2185	2185	2185	0
549	20241023	124200	89075	2185	2185	2185	2185	0
550	20241023	124100	89075	2185	2185	2185	2185	0
551	20241023	124000	89075	2185	2185	2185	2185	0
552	20241023	123900	89075	2185	2185	2185	2185	0
553	20241023	123800	89075	2185	2185	2185	2185	0
554	20241023	123700	89075	2185	2185	2185	2185	0
555	20241023	123600	89075	2185	2185	2185	2185	0
556	20241023	123500	89075	2185	2185	2185	2185	0
557	20241023	123400	89075	2185	2185	2185	2185	0
558	20241023	123300	89075	2185	2185	2185	2185	0
559	20241023	123200	89075	2185	2185	2185	2185	0
560	20241023	123100	89075	2185	2185	2185	2185	0
561	20241023	123000	89075	2185	2185	2185	2185	0
562	20241023	122900	89075	2185	2185	2185	2185	0
563	20241023	122800	89075	2185	2185	2185	2185	0
564	20241023	122700	89075	2185	2185	2185	2185	0
565	20241023	122600	89075	2185	2185	2185	2185	0
566	20241023	122500	89075	2185	2185	2185	2185	0
567	20241023	122400	89075	2185	2185	2185	2185	0
568	20241023	122300	89075	2185	2185	2185	2185	0
569	20241023	122200	89075	2185	2185	2185	2185	0
570	20241023	122100	89075	2185	2185	2185	2185	0
571	20241023	122000	89075	2185	2185	2185	2185	0
572	20241023	121900	89075	2185	2185	2185	2185	0
573	20241023	121800	89075	2185	2185	2185	2185	0
574	20241023	121700	89075	2185	2185	2185	2185	0
575	20241023	121600	89075	2185	2185	2185	2185	0
576	20241023	121500	89075	2185	2185	2185	2185	0
577	20241023	121400	89075	2185	2185	2185	2185	0
578	20241023	121300	89075	2185	2185	2185	2185	0
579	20241023	121200	89075	2185	2185	2185	2185	0
580	20241023	121100	89075	2185	2185	2185	2185	0
581	20241023	121000	89075	2185	2185	2185	2185	0
582	20241023	120900	89075	2185	2185	2185	2185	0
583	20241023	120800	89075	2185	2185	2185	2185	0
584	20241023	120700	89075	2185	2185	2185	2185	0
585	20241023	120600	89075	2185	2185	2185	2185	0
586	20241023	120500	89075	2185	2185	2185	2185	0
587	20241023	120400	89075	2185	2185	2185	2185	0
588	20241023	120300	89075	2185	2185	2185	2185	0
589	20241023	120200	89075	2185	2185	2185	2185	0
590	20241023	120100	89075	2185	2185	2185	2185	0
591	20241023	120000	89075	2185	2185	2185	2185	0
592	20241023	115900	89075	2185	2185	2185	2185	0
593	20241023	115800	89075	2185	2185	2185	2185	0
594	20241023	115700	89075	2185	2185	2185	2185	0
595	20241023	115600	89075	2185	2185	2185	2185	0
596	20241023	115500	89075	2185	2185	2185	2185	0
597	20241023	115400	89075	2185	2185	2185	2185	0
598	20241023	115300	89075	2185	2185	2185	2185	0
599	20241023	115200	89075	2185	2185	2185	2185	0
600	20241023	115100	89075	2185	2185	2185	2185	0
601	20241023	115000	89075	2185	2185	2185	2185	0
602	20241023	114900	89075	2185	2185	2185	2185	0
603	20241023	114800	89075	2185	2185	2185	2185	0
604	20241023	114700	89075	2185	2185	2185	2185	0
605	20241023	114600	89075	2185	2185	2185	2185	0
606	20241023	114500	89075	2185	2185	2185	2185	0
607	20241023	114400	89075	2185	2185	2185	2185	0
608	20241023	114300	89075	2185	2185	2185	2185	0
609	20241023	114200	89075	2185	2185	2185	2185	0
610	20241023	114100	89075	2185	2185	2185	2185	0
611	20241023	114000	89075	2185	2185	2185	2185	0
612	20241023	113900	89075	2185	2185	2185	2185	0
613	20241023	113800	89075	2185	2185	2185	2185	0
614	20241023	113700	89075	2185	2185	2185	2185	0
615	20241023	113600	89075	2185	2185	2185	2185	0
616	20241023	113500	89075	2185	2185	2185	2185	0
617	20241023	113400	89075	2185	2185	2185	2185	0
618	20241023	113300	89075	2185	2185	2185	2185	0
619	20241023	113200	89075	2185	2185	2185	2185	0
620	20241023	113100	89075	2185	2185	2185	2185	0
621	20241023	113000	89075	2185	2185	2185	2185	0
622	20241023	112900	89075	2185	2185	2185	2185	0
623	20241023	112800	89075	2185	2185	2185	2185	0
624	20241023	112700	89075	2185	2185	2185	2185	0
625	20241023	112600	89075	2185	2185	2185	2185	0
626	20241023	112500	89075	2185	2185	2185	2185	0
627	20241023	112400	89075	2185	2185	2185	2185	0
628	20241023	112300	89075	2185	2185	2185	2185	0
629	20241023	112200	89075	2185	2185	2185	2185	0
630	20241023	112100	89075	2185	2185	2185	2185	0
631	20241023	112000	89075	2185	2185	2185	2185	0
632	20241023	111900	89075	2185	2185	2185	2185	0
633	20241023	111800	89075	2185	2185	2185	2185	0
634	20241023	111700	89075	2185	2185	2185	2185	0
635	20241023	111600	89075	2185	2185	2185	2185	0
636	20241023	111500	89075	2185	2185	2185	2185	0
637	20241023	111400	89075	2185	2185	2185	2185	0
638	20241023	111300	89075	2185	2185	2185	2185	0
639	20241023	111200	89075	2185	2185	2185	2185	0
640	20241023	111100	89075	2185	2185	2185	2185	0
641	20241023	111000	89075	2185	2185	2185	2185	0
642	20241023	110900	89075	2185	2185	2185	2185	0
643	20241023	110800	89075	2185	2185	2185	2185	0
644	20241023	110700	89075	2185	2185	2185	2185	0
645	20241023	110600	89075	2185	2185	2185	2185	0
646	20241023	110500	89075	2185	2185	2185	2185	0
647	20241023	110400	89075	2185	2185	2185	2185	0
648	20241023	110300	89075	2185	2185	2185	2185	0
649	20241023	110200	89075	2185	2185	2185	2185	0
650	20241023	110100	89075	2185	2185	2185	2185	0
651	20241023	110000	89075	2185	2185	2185	2185	0
652	20241023	105900	89075	2185	2185	2185	2185	0
653	20241023	105800	89075	2185	2185	2185	2185	0
654	20241023	105700	89075	2185	2185	2185	2185	0
655	20241023	105600	89075	2185	2185	2185	2185	0
656	20241023	105500	89075	2185	2185	2185	2185	0
657	20241023	105400	89075	2185	2185	2185	2185	0
658	20241023	105300	89075	2185	2185	2185	2185	0
659	20241023	105200	89075	2185	2185	2185	2185	0
660	20241023	105100	89075	2185	2185	2185	2185	0
661	20241023	105000	89075	2185	2185	2185	2185	0
662	20241023	104900	89075	2185	2185	2185	2185	0
663	20241023	104800	89075	2185	2185	2185	2185	0
664	20241023	104700	89075	2185	2185	2185	2185	0
665	20241023	104600	89075	2185	2185	2185	2185	0
666	20241023	104500	89075	2185	2185	2185	2185	0
667	20241023	104400	89075	2185	2185	2185	2185	0
668	20241023	104300	89075	2185	2185	2185	2185	0
669	20241023	104200	89075	2185	2185	2185	2185	0
670	20241023	104100	89075	2185	2185	2185	2185	0
671	20241023	104000	89075	2185	2185	2185	2185	0
672	20241023	103900	89075	2185	2185	2185	2185	0
673	20241023	103800	89075	2185	2185	2185	2185	0
674	20241023	103700	89075	2185	2185	2185	2185	0
675	20241023	103600	89075	2185	2185	2185	2185	0
676	20241023	103500	89075	2185	2185	2185	2185	0
677	20241023	103400	89075	2185	2185	2185	2185	0
678	20241023	103300	89075	2185	2185	2185	2185	0
679	20241023	103200	89075	2185	2185	2185	2185	0
680	20241023	103100	89075	2185	2185	2185	2185	0
681	20241023	103000	89075	2185	2185	2185	2185	0
682	20241023	102900	89075	2185	2185	2185	2185	0
683	20241023	102800	89075	2185	2185	2185	2185	0
684	20241023	102700	89075	2185	2185	2185	2185	0
685	20241023	102600	89075	2185	2185	2185	2185	0
686	20241023	102500	89075	2185	2185	2185	2185	0
687	20241023	102400	89075	2185	2185	2185	2185	0
688	20241023	102300	89075	2185	2185	2185	2185	0
689	20241023	102200	89075	2185	2185	2185	2185	0
690	20241023	102100	89075	2185	2185	2185	2185	0
691	20241023	102000	89075	2185	2185	2185	2185	0
692	20241023	101900	89075	2185	2185	2185	2185	0
693	20241023	101800	89075	2185	2185	2185	2185	0
694	20241023	101700	89075	2185	2185	2185	2185	0
695	20241023	101600	89075	2185	2185	2185	2185	0
696	20241023	101500	89075	2185	2185	2185	2185	0
697	20241023	101400	89075	2185	2185	2185	2185	0
698	20241023	101300	89075	2185	2185	2185	2185	0
699	20241023	101200	89075	2185	2185	2185	2185	0
700	20241023	101100	89075	2185	2185	2185	2185	0
701	20241023	101000	89075	2185	2185	2185	2185	0
702	20241023	100900	89075	2185	2185	2185	2185	0
703	20241023	100800	89075	2185	2185	2185	2185	0
704	20241023	100700	89075	2185	2185	2185	2185	0
705	20241023	100600	89075	2185	2185	2185	2185	0
706	20241023	100500	89075	2185	2185	2185	2185	0
707	20241023	100400	89075	2185	2185	2185	2185	0
708	20241023	100300	89075	2185	2185	2185	2185	0
709	20241023	100200	89075	2185	2185	2185	2185	0
710	20241023	100100	89075	2185	2185	2185	2185	0
711	20241023	100000	89075	2185	2185	2185	2185	0
712	20241023	095900	89075	2185	2185	2185	2185	0
713	20241023	095800	89075	2185	2185	2185	2185	0
714	20241023	095700	89075	2185	2185	2185	2185	0
715	20241023	095600	89075	2185	2185	2185	2185	0
716	20241023	095500	89075	2185	2185	2185	2185	0
717	20241023	095400	89075	2185	2185	2185	2185	0
718	20241023	095300	89075	2185	2185	2185	2185	0
719	20241023	095200	89075	2185	2185	2185	2185	0
720	20241023	095100	89075	2185	2185	2185	2185	0
721	20241023	095000	89075	2185	2185	2185	2185	0
722	20241023	094900	89075	2185	2185	2185	2185	0
723	20241023	094800	89075	2185	2185	2185	2185	0
724	20241023	094700	89075	2185	2185	2185	2185	0
725	20241023	094600	89075	2185	2185	2185	2185	0
726	20241023	094500	89075	2185	2185	2185	2185	0
727	20241023	094400	89075	2185	2185	2185	2185	0
728	20241023	094300	89075	2185	2185	2185	2185	0
729	20241023	094200	89075	2185	2185	2185	2185	5
730	20241023	094100	78150	2185	2185	2185	2185	1
731	20241023	094000	75965	2185	2185	2185	2185	0
732	20241023	093900	75965	2185	2185	2185	2185	0
733	20241023	093800	75965	2185	2185	2185	2185	0
734	20241023	093700	75965	2185	2185	2185	2185	0
735	20241023	093600	75965	2185	2185	2185	2185	0
736	20241023	093500	75965	2185	2185	2185	2185	0
737	20241023	093400	75965	2185	2185	2185	2185	0
738	20241023	093300	75965	2185	2185	2185	2185	0
739	20241023	093200	75965	2185	2185	2185	2185	0
740	20241023	093100	75965	2185	2185	2185	2185	0
741	20241023	093000	75965	2185	2185	2185	2185	0
742	20241023	092900	75965	2185	2185	2185	2185	0
743	20241023	092800	75965	2185	2185	2185	2185	0
744	20241023	092700	75965	2185	2185	2185	2185	0
745	20241023	092600	75965	2185	2185	2185	2185	0
746	20241023	092500	75965	2185	2185	2185	2185	0
747	20241023	092400	75965	2185	2185	2185	2185	0
748	20241023	092300	75965	2185	2185	2185	2185	0
749	20241023	092200	75965	2185	2185	2185	2185	0
750	20241023	092100	75965	2185	2185	2185	2185	0
751	20241023	092000	75965	2185	2185	2185	2185	0
752	20241023	091900	75965	2185	2185	2185	2185	0
753	20241023	091800	75965	2185	2185	2185	2185	0
754	20241023	091700	75965	2185	2185	2185	2185	0
755	20241023	091600	75965	2185	2185	2185	2185	0
756	20241023	091500	75965	2185	2185	2185	2185	0
757	20241023	091400	75965	2185	2185	2185	2185	0
758	20241023	091300	75965	2185	2185	2185	2185	0
759	20241023	091200	75965	2185	2185	2185	2185	0
760	20241023	091100	75965	2185	2185	2185	2185	1
761	20241023	091000	73780	2170	2170	2170	2170	34
762	20241023	090900	0	2185	2185	2185	2185	0
763	20241023	090800	0	2185	2185	2185	2185	0
764	20241023	090700	0	2185	2185	2185	2185	0
765	20241023	090600	0	2185	2185	2185	2185	0
766	20241023	090500	0	2185	2185	2185	2185	0
767	20241023	090400	0	2185	2185	2185	2185	0
768	20241023	090300	0	2185	2185	2185	2185	0
769	20241023	090200	0	2185	2185	2185	2185	0
770	20241023	090100	0	2185	2185	2185	2185	0
771	20241023	090000	0	2185	2185	2185	2185	0