KissMeData/434190/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	214100	16340	5570	5570	5570	5570	1
3	20241023	214000	16340	5570	5570	5570	5570	0
4	20241023	213900	16340	5570	5570	5570	5570	0
5	20241023	213800	16340	5570	5570	5570	5570	0
6	20241023	213700	16340	5570	5570	5570	5570	0
7	20241023	213600	16340	5570	5570	5570	5570	0
8	20241023	213500	16340	5570	5570	5570	5570	0
9	20241023	213400	16340	5570	5570	5570	5570	0
10	20241023	213300	16340	5570	5570	5570	5570	0
11	20241023	213200	16340	5570	5570	5570	5570	0
12	20241023	213100	16340	5570	5570	5570	5570	0
13	20241023	213000	16340	5570	5570	5570	5570	0
14	20241023	212900	16340	5570	5570	5570	5570	0
15	20241023	212800	16340	5570	5570	5570	5570	0
16	20241023	212700	16340	5570	5570	5570	5570	0
17	20241023	212600	16340	5570	5570	5570	5570	0
18	20241023	212500	16340	5570	5570	5570	5570	0
19	20241023	212400	16340	5570	5570	5570	5570	0
20	20241023	212300	16340	5570	5570	5570	5570	0
21	20241023	212200	16340	5570	5570	5570	5570	0
22	20241023	212100	16340	5570	5570	5570	5570	0
23	20241023	212000	16340	5570	5570	5570	5570	0
24	20241023	211900	16340	5570	5570	5570	5570	0
25	20241023	211800	16340	5570	5570	5570	5570	0
26	20241023	211700	16340	5570	5570	5570	5570	0
27	20241023	211600	16340	5570	5570	5570	5570	0
28	20241023	211500	16340	5570	5570	5570	5570	0
29	20241023	211400	16340	5570	5570	5570	5570	0
30	20241023	211300	16340	5570	5570	5570	5570	0
31	20241023	211200	16340	5570	5570	5570	5570	0
32	20241023	211100	16340	5570	5570	5570	5570	1
33	20241023	211000	16340	5570	5570	5570	5570	0
34	20241023	210900	16340	5570	5570	5570	5570	0
35	20241023	210800	16340	5570	5570	5570	5570	0
36	20241023	210700	16340	5570	5570	5570	5570	0
37	20241023	210600	16340	5570	5570	5570	5570	0
38	20241023	210500	16340	5570	5570	5570	5570	0
39	20241023	210400	16340	5570	5570	5570	5570	0
40	20241023	210300	16340	5570	5570	5570	5570	0
41	20241023	210200	16340	5570	5570	5570	5570	0
42	20241023	210100	16340	5570	5570	5570	5570	0
43	20241023	210000	16340	5570	5570	5570	5570	0
44	20241023	205900	16340	5570	5570	5570	5570	0
45	20241023	205800	16340	5570	5570	5570	5570	0
46	20241023	205700	16340	5570	5570	5570	5570	0
47	20241023	205600	16340	5570	5570	5570	5570	0
48	20241023	205500	16340	5570	5570	5570	5570	0
49	20241023	205400	16340	5570	5570	5570	5570	0
50	20241023	205300	16340	5570	5570	5570	5570	0
51	20241023	205200	16340	5570	5570	5570	5570	0
52	20241023	205100	16340	5570	5570	5570	5570	0
53	20241023	205000	16340	5570	5570	5570	5570	0
54	20241023	204900	16340	5570	5570	5570	5570	0
55	20241023	204800	16340	5570	5570	5570	5570	0
56	20241023	204700	16340	5570	5570	5570	5570	0
57	20241023	204600	16340	5570	5570	5570	5570	0
58	20241023	204500	16340	5570	5570	5570	5570	0
59	20241023	204400	16340	5570	5570	5570	5570	0
60	20241023	204300	16340	5570	5570	5570	5570	0
61	20241023	204200	16340	5570	5570	5570	5570	0
62	20241023	204100	16340	5570	5570	5570	5570	1
63	20241023	204000	16340	5570	5570	5570	5570	0
64	20241023	203900	16340	5570	5570	5570	5570	0
65	20241023	203800	16340	5570	5570	5570	5570	0
66	20241023	203700	16340	5570	5570	5570	5570	0
67	20241023	203600	16340	5570	5570	5570	5570	0
68	20241023	203500	16340	5570	5570	5570	5570	0
69	20241023	203400	16340	5570	5570	5570	5570	0
70	20241023	203300	16340	5570	5570	5570	5570	0
71	20241023	203200	16340	5570	5570	5570	5570	0
72	20241023	203100	16340	5570	5570	5570	5570	0
73	20241023	203000	16340	5570	5570	5570	5570	0
74	20241023	202900	16340	5570	5570	5570	5570	0
75	20241023	202800	16340	5570	5570	5570	5570	0
76	20241023	202700	16340	5570	5570	5570	5570	0
77	20241023	202600	16340	5570	5570	5570	5570	0
78	20241023	202500	16340	5570	5570	5570	5570	0
79	20241023	202400	16340	5570	5570	5570	5570	0
80	20241023	202300	16340	5570	5570	5570	5570	0
81	20241023	202200	16340	5570	5570	5570	5570	0
82	20241023	202100	16340	5570	5570	5570	5570	0
83	20241023	202000	16340	5570	5570	5570	5570	0
84	20241023	201900	16340	5570	5570	5570	5570	0
85	20241023	201800	16340	5570	5570	5570	5570	0
86	20241023	201700	16340	5570	5570	5570	5570	0
87	20241023	201600	16340	5570	5570	5570	5570	0
88	20241023	201500	16340	5570	5570	5570	5570	0
89	20241023	201400	16340	5570	5570	5570	5570	0
90	20241023	201300	16340	5570	5570	5570	5570	0
91	20241023	201200	16340	5570	5570	5570	5570	0
92	20241023	201100	16340	5570	5570	5570	5570	1
93	20241023	201000	16340	5570	5570	5570	5570	0
94	20241023	200900	16340	5570	5570	5570	5570	0
95	20241023	200800	16340	5570	5570	5570	5570	0
96	20241023	200700	16340	5570	5570	5570	5570	0
97	20241023	200600	16340	5570	5570	5570	5570	0
98	20241023	200500	16340	5570	5570	5570	5570	0
99	20241023	200400	16340	5570	5570	5570	5570	0
100	20241023	200300	16340	5570	5570	5570	5570	0
101	20241023	200200	16340	5570	5570	5570	5570	0
102	20241023	200100	16340	5570	5570	5570	5570	0
103	20241023	200000	16340	5570	5570	5570	5570	0
104	20241023	195900	16340	5570	5570	5570	5570	0
105	20241023	195800	16340	5570	5570	5570	5570	0
106	20241023	195700	16340	5570	5570	5570	5570	0
107	20241023	195600	16340	5570	5570	5570	5570	0
108	20241023	195500	16340	5570	5570	5570	5570	0
109	20241023	195400	16340	5570	5570	5570	5570	0
110	20241023	195300	16340	5570	5570	5570	5570	0
111	20241023	195200	16340	5570	5570	5570	5570	0
112	20241023	195100	16340	5570	5570	5570	5570	0
113	20241023	195000	16340	5570	5570	5570	5570	0
114	20241023	194900	16340	5570	5570	5570	5570	0
115	20241023	194800	16340	5570	5570	5570	5570	0
116	20241023	194700	16340	5570	5570	5570	5570	0
117	20241023	194600	16340	5570	5570	5570	5570	0
118	20241023	194500	16340	5570	5570	5570	5570	0
119	20241023	194400	16340	5570	5570	5570	5570	0
120	20241023	194300	16340	5570	5570	5570	5570	0
121	20241023	194200	16340	5570	5570	5570	5570	0
122	20241023	194100	16340	5570	5570	5570	5570	1
123	20241023	194000	16340	5570	5570	5570	5570	0
124	20241023	193900	16340	5570	5570	5570	5570	0
125	20241023	193800	16340	5570	5570	5570	5570	0
126	20241023	193700	16340	5570	5570	5570	5570	0
127	20241023	193600	16340	5570	5570	5570	5570	0
128	20241023	193500	16340	5570	5570	5570	5570	0
129	20241023	193400	16340	5570	5570	5570	5570	0
130	20241023	193300	16340	5570	5570	5570	5570	0
131	20241023	193200	16340	5570	5570	5570	5570	0
132	20241023	193100	16340	5570	5570	5570	5570	0
133	20241023	193000	16340	5570	5570	5570	5570	0
134	20241023	192900	16340	5570	5570	5570	5570	0
135	20241023	192800	16340	5570	5570	5570	5570	0
136	20241023	192700	16340	5570	5570	5570	5570	0
137	20241023	192600	16340	5570	5570	5570	5570	0
138	20241023	192500	16340	5570	5570	5570	5570	0
139	20241023	192400	16340	5570	5570	5570	5570	0
140	20241023	192300	16340	5570	5570	5570	5570	0
141	20241023	192200	16340	5570	5570	5570	5570	0
142	20241023	192100	16340	5570	5570	5570	5570	0
143	20241023	192000	16340	5570	5570	5570	5570	0
144	20241023	191900	16340	5570	5570	5570	5570	0
145	20241023	191800	16340	5570	5570	5570	5570	0
146	20241023	191700	16340	5570	5570	5570	5570	0
147	20241023	191600	16340	5570	5570	5570	5570	0
148	20241023	191500	16340	5570	5570	5570	5570	0
149	20241023	191400	16340	5570	5570	5570	5570	0
150	20241023	191300	16340	5570	5570	5570	5570	0
151	20241023	191200	16340	5570	5570	5570	5570	0
152	20241023	191100	16340	5570	5570	5570	5570	1
153	20241023	191000	16340	5570	5570	5570	5570	0
154	20241023	190900	16340	5570	5570	5570	5570	0
155	20241023	190800	16340	5570	5570	5570	5570	0
156	20241023	190700	16340	5570	5570	5570	5570	0
157	20241023	190600	16340	5570	5570	5570	5570	0
158	20241023	190500	16340	5570	5570	5570	5570	0
159	20241023	190400	16340	5570	5570	5570	5570	0
160	20241023	190300	16340	5570	5570	5570	5570	0
161	20241023	190200	16340	5570	5570	5570	5570	0
162	20241023	190100	16340	5570	5570	5570	5570	0
163	20241023	190000	16340	5570	5570	5570	5570	0
164	20241023	185900	16340	5570	5570	5570	5570	0
165	20241023	185800	16340	5570	5570	5570	5570	0
166	20241023	185700	16340	5570	5570	5570	5570	0
167	20241023	185600	16340	5570	5570	5570	5570	0
168	20241023	185500	16340	5570	5570	5570	5570	0
169	20241023	185400	16340	5570	5570	5570	5570	0
170	20241023	185300	16340	5570	5570	5570	5570	0
171	20241023	185200	16340	5570	5570	5570	5570	0
172	20241023	185100	16340	5570	5570	5570	5570	0
173	20241023	185000	16340	5570	5570	5570	5570	0
174	20241023	184900	16340	5570	5570	5570	5570	0
175	20241023	184800	16340	5570	5570	5570	5570	0
176	20241023	184700	16340	5570	5570	5570	5570	0
177	20241023	184600	16340	5570	5570	5570	5570	0
178	20241023	184500	16340	5570	5570	5570	5570	0
179	20241023	184400	16340	5570	5570	5570	5570	0
180	20241023	184300	16340	5570	5570	5570	5570	0
181	20241023	184200	16340	5570	5570	5570	5570	0
182	20241023	184100	16340	5570	5570	5570	5570	1
183	20241023	184000	16340	5570	5570	5570	5570	0
184	20241023	183900	16340	5570	5570	5570	5570	0
185	20241023	183800	16340	5570	5570	5570	5570	0
186	20241023	183700	16340	5570	5570	5570	5570	0
187	20241023	183600	16340	5570	5570	5570	5570	0
188	20241023	183500	16340	5570	5570	5570	5570	0
189	20241023	183400	16340	5570	5570	5570	5570	0
190	20241023	183300	16340	5570	5570	5570	5570	0
191	20241023	183200	16340	5570	5570	5570	5570	0
192	20241023	183100	16340	5570	5570	5570	5570	0
193	20241023	183000	16340	5570	5570	5570	5570	0
194	20241023	182900	16340	5570	5570	5570	5570	0
195	20241023	182800	16340	5570	5570	5570	5570	0
196	20241023	182700	16340	5570	5570	5570	5570	0
197	20241023	182600	16340	5570	5570	5570	5570	0
198	20241023	182500	16340	5570	5570	5570	5570	0
199	20241023	182400	16340	5570	5570	5570	5570	0
200	20241023	182300	16340	5570	5570	5570	5570	0
201	20241023	182200	16340	5570	5570	5570	5570	0
202	20241023	182100	16340	5570	5570	5570	5570	0
203	20241023	182000	16340	5570	5570	5570	5570	0
204	20241023	181900	16340	5570	5570	5570	5570	0
205	20241023	181800	16340	5570	5570	5570	5570	0
206	20241023	181700	16340	5570	5570	5570	5570	0
207	20241023	181600	16340	5570	5570	5570	5570	0
208	20241023	181500	16340	5570	5570	5570	5570	0
209	20241023	181400	16340	5570	5570	5570	5570	0
210	20241023	181300	16340	5570	5570	5570	5570	0
211	20241023	181200	16340	5570	5570	5570	5570	0
212	20241023	181100	16340	5570	5570	5570	5570	1
213	20241023	181000	16340	5570	5570	5570	5570	0
214	20241023	180900	16340	5570	5570	5570	5570	0
215	20241023	180800	16340	5570	5570	5570	5570	0
216	20241023	180700	16340	5570	5570	5570	5570	0
217	20241023	180600	16340	5570	5570	5570	5570	0
218	20241023	180500	16340	5570	5570	5570	5570	0
219	20241023	180400	16340	5570	5570	5570	5570	0
220	20241023	180300	16340	5570	5570	5570	5570	0
221	20241023	180200	16340	5570	5570	5570	5570	0
222	20241023	180100	16340	5570	5570	5570	5570	0
223	20241023	180000	16340	5570	5570	5570	5570	0
224	20241023	175900	16340	5570	5570	5570	5570	0
225	20241023	175800	16340	5570	5570	5570	5570	0
226	20241023	175700	16340	5570	5570	5570	5570	0
227	20241023	175600	16340	5570	5570	5570	5570	0
228	20241023	175500	16340	5570	5570	5570	5570	0
229	20241023	175400	16340	5570	5570	5570	5570	0
230	20241023	175300	16340	5570	5570	5570	5570	0
231	20241023	175200	16340	5570	5570	5570	5570	0
232	20241023	175100	16340	5570	5570	5570	5570	0
233	20241023	175000	16340	5570	5570	5570	5570	0
234	20241023	174900	16340	5570	5570	5570	5570	0
235	20241023	174800	16340	5570	5570	5570	5570	0
236	20241023	174700	16340	5570	5570	5570	5570	0
237	20241023	174600	16340	5570	5570	5570	5570	0
238	20241023	174500	16340	5570	5570	5570	5570	0
239	20241023	174400	16340	5570	5570	5570	5570	0
240	20241023	174300	16340	5570	5570	5570	5570	0
241	20241023	174200	16340	5570	5570	5570	5570	0
242	20241023	174100	16340	5570	5570	5570	5570	1
243	20241023	174000	16340	5570	5570	5570	5570	0
244	20241023	173900	16340	5570	5570	5570	5570	0
245	20241023	173800	16340	5570	5570	5570	5570	0
246	20241023	173700	16340	5570	5570	5570	5570	0
247	20241023	173600	16340	5570	5570	5570	5570	0
248	20241023	173500	16340	5570	5570	5570	5570	0
249	20241023	173400	16340	5570	5570	5570	5570	0
250	20241023	173300	16340	5570	5570	5570	5570	0
251	20241023	173200	16340	5570	5570	5570	5570	0
252	20241023	173100	16340	5570	5570	5570	5570	0
253	20241023	173000	16340	5570	5570	5570	5570	0
254	20241023	172900	16340	5570	5570	5570	5570	0
255	20241023	172800	16340	5570	5570	5570	5570	0
256	20241023	172700	16340	5570	5570	5570	5570	0
257	20241023	172600	16340	5570	5570	5570	5570	0
258	20241023	172500	16340	5570	5570	5570	5570	0
259	20241023	172400	16340	5570	5570	5570	5570	0
260	20241023	172300	16340	5570	5570	5570	5570	0
261	20241023	172200	16340	5570	5570	5570	5570	0
262	20241023	172100	16340	5570	5570	5570	5570	0
263	20241023	172000	16340	5570	5570	5570	5570	0
264	20241023	171900	16340	5570	5570	5570	5570	0
265	20241023	171800	16340	5570	5570	5570	5570	0
266	20241023	171700	16340	5570	5570	5570	5570	0
267	20241023	171600	16340	5570	5570	5570	5570	0
268	20241023	171500	16340	5570	5570	5570	5570	0
269	20241023	171400	16340	5570	5570	5570	5570	0
270	20241023	171300	16340	5570	5570	5570	5570	0
271	20241023	171200	16340	5570	5570	5570	5570	0
272	20241023	171100	16340	5570	5570	5570	5570	1
273	20241023	171000	16340	5570	5570	5570	5570	0
274	20241023	170900	16340	5570	5570	5570	5570	0
275	20241023	170800	16340	5570	5570	5570	5570	0
276	20241023	170700	16340	5570	5570	5570	5570	0
277	20241023	170600	16340	5570	5570	5570	5570	0
278	20241023	170500	16340	5570	5570	5570	5570	0
279	20241023	170400	16340	5570	5570	5570	5570	0
280	20241023	170300	16340	5570	5570	5570	5570	0
281	20241023	170200	16340	5570	5570	5570	5570	0
282	20241023	170100	16340	5570	5570	5570	5570	0
283	20241023	170000	16340	5570	5570	5570	5570	0
284	20241023	165900	16340	5570	5570	5570	5570	0
285	20241023	165800	16340	5570	5570	5570	5570	0
286	20241023	165700	16340	5570	5570	5570	5570	0
287	20241023	165600	16340	5570	5570	5570	5570	0
288	20241023	165500	16340	5570	5570	5570	5570	0
289	20241023	165400	16340	5570	5570	5570	5570	0
290	20241023	165300	16340	5570	5570	5570	5570	0
291	20241023	165200	16340	5570	5570	5570	5570	0
292	20241023	165100	16340	5570	5570	5570	5570	0
293	20241023	165000	16340	5570	5570	5570	5570	0
294	20241023	164900	16340	5570	5570	5570	5570	0
295	20241023	164800	16340	5570	5570	5570	5570	0
296	20241023	164700	16340	5570	5570	5570	5570	0
297	20241023	164600	16340	5570	5570	5570	5570	0
298	20241023	164500	16340	5570	5570	5570	5570	0
299	20241023	164400	16340	5570	5570	5570	5570	0
300	20241023	164300	16340	5570	5570	5570	5570	0
301	20241023	164200	16340	5570	5570	5570	5570	0
302	20241023	164100	16340	5570	5570	5570	5570	1
303	20241023	164000	16340	5570	5570	5570	5570	0
304	20241023	163900	16340	5570	5570	5570	5570	0
305	20241023	163800	16340	5570	5570	5570	5570	0
306	20241023	163700	16340	5570	5570	5570	5570	0
307	20241023	163600	16340	5570	5570	5570	5570	0
308	20241023	163500	16340	5570	5570	5570	5570	0
309	20241023	163400	16340	5570	5570	5570	5570	0
310	20241023	163300	16340	5570	5570	5570	5570	0
311	20241023	163200	16340	5570	5570	5570	5570	0
312	20241023	163100	16340	5570	5570	5570	5570	0
313	20241023	163000	16340	5570	5570	5570	5570	0
314	20241023	162900	16340	5570	5570	5570	5570	0
315	20241023	162800	16340	5570	5570	5570	5570	0
316	20241023	162700	16340	5570	5570	5570	5570	0
317	20241023	162600	16340	5570	5570	5570	5570	0
318	20241023	162500	16340	5570	5570	5570	5570	0
319	20241023	162400	16340	5570	5570	5570	5570	0
320	20241023	162300	16340	5570	5570	5570	5570	0
321	20241023	162200	16340	5570	5570	5570	5570	0
322	20241023	162100	16340	5570	5570	5570	5570	0
323	20241023	162000	16340	5570	5570	5570	5570	0
324	20241023	161900	16340	5570	5570	5570	5570	0
325	20241023	161800	16340	5570	5570	5570	5570	0
326	20241023	161700	16340	5570	5570	5570	5570	0
327	20241023	161600	16340	5570	5570	5570	5570	0
328	20241023	161500	16340	5570	5570	5570	5570	0
329	20241023	161400	16340	5570	5570	5570	5570	0
330	20241023	161300	16340	5570	5570	5570	5570	0
331	20241023	161200	16340	5570	5570	5570	5570	0
332	20241023	161100	16340	5570	5570	5570	5570	1
333	20241023	161000	16340	5570	5570	5570	5570	0
334	20241023	160900	16340	5570	5570	5570	5570	0
335	20241023	160800	16340	5570	5570	5570	5570	0
336	20241023	160700	16340	5570	5570	5570	5570	0
337	20241023	160600	16340	5570	5570	5570	5570	0
338	20241023	160500	16340	5570	5570	5570	5570	0
339	20241023	160400	16340	5570	5570	5570	5570	0
340	20241023	160300	16340	5570	5570	5570	5570	0
341	20241023	160200	16340	5570	5570	5570	5570	0
342	20241023	160100	16340	5570	5570	5570	5570	0
343	20241023	160000	16340	5570	5570	5570	5570	0
344	20241023	155900	16340	5570	5570	5570	5570	0
345	20241023	155800	16340	5570	5570	5570	5570	0
346	20241023	155700	16340	5570	5570	5570	5570	0
347	20241023	155600	16340	5570	5570	5570	5570	0
348	20241023	155500	16340	5570	5570	5570	5570	0
349	20241023	155400	16340	5570	5570	5570	5570	0
350	20241023	155300	16340	5570	5570	5570	5570	0
351	20241023	155200	16340	5570	5570	5570	5570	0
352	20241023	155100	16340	5570	5570	5570	5570	0
353	20241023	155000	16340	5570	5570	5570	5570	0
354	20241023	154900	16340	5570	5570	5570	5570	0
355	20241023	154800	16340	5570	5570	5570	5570	0
356	20241023	154700	16340	5570	5570	5570	5570	0
357	20241023	154600	16340	5570	5570	5570	5570	0
358	20241023	154500	16340	5570	5570	5570	5570	0
359	20241023	154400	16340	5570	5570	5570	5570	0
360	20241023	154300	16340	5570	5570	5570	5570	0
361	20241023	154200	16340	5570	5570	5570	5570	0
362	20241023	154100	16340	5570	5570	5570	5570	1
363	20241023	154000	16340	5570	5570	5570	5570	0
364	20241023	153900	16340	5570	5570	5570	5570	0
365	20241023	153800	16340	5570	5570	5570	5570	0
366	20241023	153700	16340	5570	5570	5570	5570	0
367	20241023	153600	16340	5570	5570	5570	5570	0
368	20241023	153500	16340	5570	5570	5570	5570	0
369	20241023	153400	16340	5570	5570	5570	5570	0
370	20241023	153300	16340	5570	5570	5570	5570	0
371	20241023	153200	16340	5570	5570	5570	5570	0
372	20241023	153100	16340	5570	5570	5570	5570	0
373	20241023	153000	16340	5570	5570	5570	5570	0
374	20241023	152900	16340	5570	5570	5570	5570	0
375	20241023	152800	16340	5570	5570	5570	5570	0
376	20241023	152700	16340	5570	5570	5570	5570	0
377	20241023	152600	16340	5570	5570	5570	5570	0
378	20241023	152500	16340	5570	5570	5570	5570	0
379	20241023	152400	16340	5570	5570	5570	5570	0
380	20241023	152300	16340	5570	5570	5570	5570	0
381	20241023	152200	16340	5570	5570	5570	5570	0
382	20241023	152100	16340	5570	5570	5570	5570	0
383	20241023	152000	16340	5570	5570	5570	5570	0
384	20241023	151900	16340	5570	5570	5570	5570	0
385	20241023	151800	16340	5570	5570	5570	5570	0
386	20241023	151700	16340	5570	5570	5570	5570	0
387	20241023	151600	16340	5570	5570	5570	5570	1
388	20241023	151500	10770	5570	5570	5570	5570	0
389	20241023	151400	10770	5570	5570	5570	5570	0
390	20241023	151300	10770	5570	5570	5570	5570	0
391	20241023	151200	10770	5570	5570	5570	5570	0
392	20241023	151100	10770	5570	5570	5570	5570	0
393	20241023	151000	10770	5570	5570	5570	5570	0
394	20241023	150900	10770	5570	5570	5570	5570	0
395	20241023	150800	10770	5570	5570	5570	5570	0
396	20241023	150700	10770	5570	5570	5570	5570	0
397	20241023	150600	10770	5570	5570	5570	5570	0
398	20241023	150500	10770	5570	5570	5570	5570	0
399	20241023	150400	10770	5570	5570	5570	5570	0
400	20241023	150300	10770	5570	5570	5570	5570	0
401	20241023	150200	10770	5570	5570	5570	5570	0
402	20241023	150100	10770	5570	5570	5570	5570	0
403	20241023	150000	10770	5570	5570	5570	5570	0
404	20241023	145900	10770	5570	5570	5570	5570	0
405	20241023	145800	10770	5570	5570	5570	5570	0
406	20241023	145700	10770	5570	5570	5570	5570	0
407	20241023	145600	10770	5570	5570	5570	5570	0
408	20241023	145500	10770	5570	5570	5570	5570	0
409	20241023	145400	10770	5570	5570	5570	5570	0
410	20241023	145300	10770	5570	5570	5570	5570	0
411	20241023	145200	10770	5570	5570	5570	5570	0
412	20241023	145100	10770	5570	5570	5570	5570	0
413	20241023	145000	10770	5570	5570	5570	5570	0
414	20241023	144900	10770	5570	5570	5570	5570	0
415	20241023	144800	10770	5570	5570	5570	5570	0
416	20241023	144700	10770	5570	5570	5570	5570	0
417	20241023	144600	10770	5570	5570	5570	5570	0
418	20241023	144500	10770	5570	5570	5570	5570	0
419	20241023	144400	10770	5570	5570	5570	5570	0
420	20241023	144300	10770	5570	5570	5570	5570	0
421	20241023	144200	10770	5570	5570	5570	5570	0
422	20241023	144100	10770	5570	5570	5570	5570	0
423	20241023	144000	10770	5570	5570	5570	5570	0
424	20241023	143900	10770	5570	5570	5570	5570	0
425	20241023	143800	10770	5570	5570	5570	5570	0
426	20241023	143700	10770	5570	5570	5570	5570	0
427	20241023	143600	10770	5570	5570	5570	5570	0
428	20241023	143500	10770	5570	5570	5570	5570	0
429	20241023	143400	10770	5570	5570	5570	5570	0
430	20241023	143300	10770	5570	5570	5570	5570	0
431	20241023	143200	10770	5570	5570	5570	5570	0
432	20241023	143100	10770	5570	5570	5570	5570	0
433	20241023	143000	10770	5570	5570	5570	5570	0
434	20241023	142900	10770	5570	5570	5570	5570	0
435	20241023	142800	10770	5570	5570	5570	5570	0
436	20241023	142700	10770	5570	5570	5570	5570	0
437	20241023	142600	10770	5570	5570	5570	5570	0
438	20241023	142500	10770	5570	5570	5570	5570	0
439	20241023	142400	10770	5570	5570	5570	5570	0
440	20241023	142300	10770	5570	5570	5570	5570	0
441	20241023	142200	10770	5570	5570	5570	5570	0
442	20241023	142100	10770	5570	5570	5570	5570	0
443	20241023	142000	10770	5570	5570	5570	5570	0
444	20241023	141900	10770	5570	5570	5570	5570	0
445	20241023	141800	10770	5570	5570	5570	5570	0
446	20241023	141700	10770	5570	5570	5570	5570	0
447	20241023	141600	10770	5570	5570	5570	5570	0
448	20241023	141500	10770	5570	5570	5570	5570	0
449	20241023	141400	10770	5570	5570	5570	5570	0
450	20241023	141300	10770	5570	5570	5570	5570	0
451	20241023	141200	10770	5570	5570	5570	5570	0
452	20241023	141100	10770	5570	5570	5570	5570	0
453	20241023	141000	10770	5570	5570	5570	5570	0
454	20241023	140900	10770	5570	5570	5570	5570	0
455	20241023	140800	10770	5570	5570	5570	5570	0
456	20241023	140700	10770	5570	5570	5570	5570	0
457	20241023	140600	10770	5570	5570	5570	5570	0
458	20241023	140500	10770	5570	5570	5570	5570	0
459	20241023	140400	10770	5570	5570	5570	5570	0
460	20241023	140300	10770	5570	5570	5570	5570	0
461	20241023	140200	10770	5570	5570	5570	5570	0
462	20241023	140100	10770	5570	5570	5570	5570	0
463	20241023	140000	10770	5570	5570	5570	5570	0
464	20241023	135900	10770	5570	5570	5570	5570	0
465	20241023	135800	10770	5570	5570	5570	5570	0
466	20241023	135700	10770	5570	5570	5570	5570	0
467	20241023	135600	10770	5570	5570	5570	5570	0
468	20241023	135500	10770	5570	5570	5570	5570	0
469	20241023	135400	10770	5570	5570	5570	5570	0
470	20241023	135300	10770	5570	5570	5570	5570	0
471	20241023	135200	10770	5570	5570	5570	5570	0
472	20241023	135100	10770	5570	5570	5570	5570	0
473	20241023	135000	10770	5570	5570	5570	5570	0
474	20241023	134900	10770	5570	5570	5570	5570	0
475	20241023	134800	10770	5570	5570	5570	5570	0
476	20241023	134700	10770	5570	5570	5570	5570	0
477	20241023	134600	10770	5570	5570	5570	5570	0
478	20241023	134500	10770	5570	5570	5570	5570	0
479	20241023	134400	10770	5570	5570	5570	5570	0
480	20241023	134300	10770	5570	5570	5570	5570	0
481	20241023	134200	10770	5570	5570	5570	5570	0
482	20241023	134100	10770	5570	5570	5570	5570	0
483	20241023	134000	10770	5570	5570	5570	5570	0
484	20241023	133900	10770	5570	5570	5570	5570	0
485	20241023	133800	10770	5570	5570	5570	5570	0
486	20241023	133700	10770	5570	5570	5570	5570	0
487	20241023	133600	10770	5570	5570	5570	5570	0
488	20241023	133500	10770	5570	5570	5570	5570	0
489	20241023	133400	10770	5570	5570	5570	5570	0
490	20241023	133300	10770	5570	5570	5570	5570	0
491	20241023	133200	10770	5570	5570	5570	5570	0
492	20241023	133100	10770	5570	5570	5570	5570	0
493	20241023	133000	10770	5570	5570	5570	5570	0
494	20241023	132900	10770	5570	5570	5570	5570	0
495	20241023	132800	10770	5570	5570	5570	5570	0
496	20241023	132700	10770	5570	5570	5570	5570	0
497	20241023	132600	10770	5570	5570	5570	5570	0
498	20241023	132500	10770	5570	5570	5570	5570	0
499	20241023	132400	10770	5570	5570	5570	5570	0
500	20241023	132300	10770	5570	5570	5570	5570	0
501	20241023	132200	10770	5570	5570	5570	5570	0
502	20241023	132100	10770	5570	5570	5570	5570	0
503	20241023	132000	10770	5570	5570	5570	5570	0
504	20241023	131900	10770	5570	5570	5570	5570	0
505	20241023	131800	10770	5570	5570	5570	5570	0
506	20241023	131700	10770	5570	5570	5570	5570	0
507	20241023	131600	10770	5570	5570	5570	5570	0
508	20241023	131500	10770	5570	5570	5570	5570	0
509	20241023	131400	10770	5570	5570	5570	5570	0
510	20241023	131300	10770	5570	5570	5570	5570	0
511	20241023	131200	10770	5570	5570	5570	5570	0
512	20241023	131100	10770	5570	5570	5570	5570	0
513	20241023	131000	10770	5570	5570	5570	5570	0
514	20241023	130900	10770	5570	5570	5570	5570	0
515	20241023	130800	10770	5570	5570	5570	5570	0
516	20241023	130700	10770	5570	5570	5570	5570	0
517	20241023	130600	10770	5570	5570	5570	5570	0
518	20241023	130500	10770	5570	5570	5570	5570	0
519	20241023	130400	10770	5570	5570	5570	5570	0
520	20241023	130300	10770	5570	5570	5570	5570	0
521	20241023	130200	10770	5570	5570	5570	5570	0
522	20241023	130100	10770	5570	5570	5570	5570	0
523	20241023	130000	10770	5570	5570	5570	5570	0
524	20241023	125900	10770	5570	5570	5570	5570	0
525	20241023	125800	10770	5570	5570	5570	5570	0
526	20241023	125700	10770	5570	5570	5570	5570	0
527	20241023	125600	10770	5570	5570	5570	5570	0
528	20241023	125500	10770	5570	5570	5570	5570	0
529	20241023	125400	10770	5570	5570	5570	5570	0
530	20241023	125300	10770	5570	5570	5570	5570	0
531	20241023	125200	10770	5570	5570	5570	5570	0
532	20241023	125100	10770	5570	5570	5570	5570	0
533	20241023	125000	10770	5570	5570	5570	5570	0
534	20241023	124900	10770	5570	5570	5570	5570	0
535	20241023	124800	10770	5570	5570	5570	5570	0
536	20241023	124700	10770	5570	5570	5570	5570	0
537	20241023	124600	10770	5570	5570	5570	5570	0
538	20241023	124500	10770	5570	5570	5570	5570	0
539	20241023	124400	10770	5570	5570	5570	5570	0
540	20241023	124300	10770	5570	5570	5570	5570	0
541	20241023	124200	10770	5570	5570	5570	5570	0
542	20241023	124100	10770	5570	5570	5570	5570	0
543	20241023	124000	10770	5570	5570	5570	5570	0
544	20241023	123900	10770	5570	5570	5570	5570	0
545	20241023	123800	10770	5570	5570	5570	5570	0
546	20241023	123700	10770	5570	5570	5570	5570	0
547	20241023	123600	10770	5570	5570	5570	5570	0
548	20241023	123500	10770	5570	5570	5570	5570	0
549	20241023	123400	10770	5570	5570	5570	5570	0
550	20241023	123300	10770	5570	5570	5570	5570	0
551	20241023	123200	10770	5570	5570	5570	5570	1
552	20241023	123100	5200	5200	5200	5200	5200	0
553	20241023	123000	5200	5200	5200	5200	5200	0
554	20241023	122900	5200	5200	5200	5200	5200	0
555	20241023	122800	5200	5200	5200	5200	5200	0
556	20241023	122700	5200	5200	5200	5200	5200	0
557	20241023	122600	5200	5200	5200	5200	5200	0
558	20241023	122500	5200	5200	5200	5200	5200	0
559	20241023	122400	5200	5200	5200	5200	5200	0
560	20241023	122300	5200	5200	5200	5200	5200	0
561	20241023	122200	5200	5200	5200	5200	5200	0
562	20241023	122100	5200	5200	5200	5200	5200	0
563	20241023	122000	5200	5200	5200	5200	5200	0
564	20241023	121900	5200	5200	5200	5200	5200	0
565	20241023	121800	5200	5200	5200	5200	5200	0
566	20241023	121700	5200	5200	5200	5200	5200	0
567	20241023	121600	5200	5200	5200	5200	5200	0
568	20241023	121500	5200	5200	5200	5200	5200	0
569	20241023	121400	5200	5200	5200	5200	5200	0
570	20241023	121300	5200	5200	5200	5200	5200	0
571	20241023	121200	5200	5200	5200	5200	5200	0
572	20241023	121100	5200	5200	5200	5200	5200	0
573	20241023	121000	5200	5200	5200	5200	5200	0
574	20241023	120900	5200	5200	5200	5200	5200	0
575	20241023	120800	5200	5200	5200	5200	5200	0
576	20241023	120700	5200	5200	5200	5200	5200	0
577	20241023	120600	5200	5200	5200	5200	5200	0
578	20241023	120500	5200	5200	5200	5200	5200	0
579	20241023	120400	5200	5200	5200	5200	5200	0
580	20241023	120300	5200	5200	5200	5200	5200	0
581	20241023	120200	5200	5200	5200	5200	5200	0
582	20241023	120100	5200	5200	5200	5200	5200	0
583	20241023	120000	5200	5200	5200	5200	5200	0
584	20241023	115900	5200	5200	5200	5200	5200	0
585	20241023	115800	5200	5200	5200	5200	5200	0
586	20241023	115700	5200	5200	5200	5200	5200	0
587	20241023	115600	5200	5200	5200	5200	5200	0
588	20241023	115500	5200	5200	5200	5200	5200	0
589	20241023	115400	5200	5200	5200	5200	5200	1
590	20241023	115300	0	5570	5570	5570	5570	0
591	20241023	115200	0	5570	5570	5570	5570	0
592	20241023	115100	0	5570	5570	5570	5570	0
593	20241023	115000	0	5570	5570	5570	5570	0
594	20241023	114900	0	5570	5570	5570	5570	0
595	20241023	114800	0	5570	5570	5570	5570	0
596	20241023	114700	0	5570	5570	5570	5570	0
597	20241023	114600	0	5570	5570	5570	5570	0
598	20241023	114500	0	5570	5570	5570	5570	0
599	20241023	114400	0	5570	5570	5570	5570	0
600	20241023	114300	0	5570	5570	5570	5570	0
601	20241023	114200	0	5570	5570	5570	5570	0
602	20241023	114100	0	5570	5570	5570	5570	0
603	20241023	114000	0	5570	5570	5570	5570	0
604	20241023	113900	0	5570	5570	5570	5570	0
605	20241023	113800	0	5570	5570	5570	5570	0
606	20241023	113700	0	5570	5570	5570	5570	0
607	20241023	113600	0	5570	5570	5570	5570	0
608	20241023	113500	0	5570	5570	5570	5570	0
609	20241023	113400	0	5570	5570	5570	5570	0
610	20241023	113300	0	5570	5570	5570	5570	0
611	20241023	113200	0	5570	5570	5570	5570	0
612	20241023	113100	0	5570	5570	5570	5570	0
613	20241023	113000	0	5570	5570	5570	5570	0
614	20241023	112900	0	5570	5570	5570	5570	0
615	20241023	112800	0	5570	5570	5570	5570	0
616	20241023	112700	0	5570	5570	5570	5570	0
617	20241023	112600	0	5570	5570	5570	5570	0
618	20241023	112500	0	5570	5570	5570	5570	0
619	20241023	112400	0	5570	5570	5570	5570	0
620	20241023	112300	0	5570	5570	5570	5570	0
621	20241023	112200	0	5570	5570	5570	5570	0
622	20241023	112100	0	5570	5570	5570	5570	0
623	20241023	112000	0	5570	5570	5570	5570	0
624	20241023	111900	0	5570	5570	5570	5570	0
625	20241023	111800	0	5570	5570	5570	5570	0
626	20241023	111700	0	5570	5570	5570	5570	0
627	20241023	111600	0	5570	5570	5570	5570	0
628	20241023	111500	0	5570	5570	5570	5570	0
629	20241023	111400	0	5570	5570	5570	5570	0
630	20241023	111300	0	5570	5570	5570	5570	0
631	20241023	111200	0	5570	5570	5570	5570	0
632	20241023	111100	0	5570	5570	5570	5570	0
633	20241023	111000	0	5570	5570	5570	5570	0
634	20241023	110900	0	5570	5570	5570	5570	0
635	20241023	110800	0	5570	5570	5570	5570	0
636	20241023	110700	0	5570	5570	5570	5570	0
637	20241023	110600	0	5570	5570	5570	5570	0
638	20241023	110500	0	5570	5570	5570	5570	0
639	20241023	110400	0	5570	5570	5570	5570	0
640	20241023	110300	0	5570	5570	5570	5570	0
641	20241023	110200	0	5570	5570	5570	5570	0
642	20241023	110100	0	5570	5570	5570	5570	0
643	20241023	110000	0	5570	5570	5570	5570	0
644	20241023	105900	0	5570	5570	5570	5570	0
645	20241023	105800	0	5570	5570	5570	5570	0
646	20241023	105700	0	5570	5570	5570	5570	0
647	20241023	105600	0	5570	5570	5570	5570	0
648	20241023	105500	0	5570	5570	5570	5570	0
649	20241023	105400	0	5570	5570	5570	5570	0
650	20241023	105300	0	5570	5570	5570	5570	0
651	20241023	105200	0	5570	5570	5570	5570	0
652	20241023	105100	0	5570	5570	5570	5570	0
653	20241023	105000	0	5570	5570	5570	5570	0
654	20241023	104900	0	5570	5570	5570	5570	0
655	20241023	104800	0	5570	5570	5570	5570	0
656	20241023	104700	0	5570	5570	5570	5570	0
657	20241023	104600	0	5570	5570	5570	5570	0
658	20241023	104500	0	5570	5570	5570	5570	0
659	20241023	104400	0	5570	5570	5570	5570	0
660	20241023	104300	0	5570	5570	5570	5570	0
661	20241023	104200	0	5570	5570	5570	5570	0
662	20241023	104100	0	5570	5570	5570	5570	0
663	20241023	104000	0	5570	5570	5570	5570	0
664	20241023	103900	0	5570	5570	5570	5570	0
665	20241023	103800	0	5570	5570	5570	5570	0
666	20241023	103700	0	5570	5570	5570	5570	0
667	20241023	103600	0	5570	5570	5570	5570	0
668	20241023	103500	0	5570	5570	5570	5570	0
669	20241023	103400	0	5570	5570	5570	5570	0
670	20241023	103300	0	5570	5570	5570	5570	0
671	20241023	103200	0	5570	5570	5570	5570	0
672	20241023	103100	0	5570	5570	5570	5570	0
673	20241023	103000	0	5570	5570	5570	5570	0
674	20241023	102900	0	5570	5570	5570	5570	0
675	20241023	102800	0	5570	5570	5570	5570	0
676	20241023	102700	0	5570	5570	5570	5570	0
677	20241023	102600	0	5570	5570	5570	5570	0
678	20241023	102500	0	5570	5570	5570	5570	0
679	20241023	102400	0	5570	5570	5570	5570	0
680	20241023	102300	0	5570	5570	5570	5570	0
681	20241023	102200	0	5570	5570	5570	5570	0
682	20241023	102100	0	5570	5570	5570	5570	0
683	20241023	102000	0	5570	5570	5570	5570	0
684	20241023	101900	0	5570	5570	5570	5570	0
685	20241023	101800	0	5570	5570	5570	5570	0
686	20241023	101700	0	5570	5570	5570	5570	0
687	20241023	101600	0	5570	5570	5570	5570	0
688	20241023	101500	0	5570	5570	5570	5570	0
689	20241023	101400	0	5570	5570	5570	5570	0
690	20241023	101300	0	5570	5570	5570	5570	0
691	20241023	101200	0	5570	5570	5570	5570	0
692	20241023	101100	0	5570	5570	5570	5570	0
693	20241023	101000	0	5570	5570	5570	5570	0
694	20241023	100900	0	5570	5570	5570	5570	0
695	20241023	100800	0	5570	5570	5570	5570	0
696	20241023	100700	0	5570	5570	5570	5570	0
697	20241023	100600	0	5570	5570	5570	5570	0
698	20241023	100500	0	5570	5570	5570	5570	0
699	20241023	100400	0	5570	5570	5570	5570	0
700	20241023	100300	0	5570	5570	5570	5570	0
701	20241023	100200	0	5570	5570	5570	5570	0
702	20241023	100100	0	5570	5570	5570	5570	0
703	20241023	100000	0	5570	5570	5570	5570	0
704	20241023	095900	0	5570	5570	5570	5570	0
705	20241023	095800	0	5570	5570	5570	5570	0
706	20241023	095700	0	5570	5570	5570	5570	0
707	20241023	095600	0	5570	5570	5570	5570	0
708	20241023	095500	0	5570	5570	5570	5570	0
709	20241023	095400	0	5570	5570	5570	5570	0
710	20241023	095300	0	5570	5570	5570	5570	0
711	20241023	095200	0	5570	5570	5570	5570	0
712	20241023	095100	0	5570	5570	5570	5570	0
713	20241023	095000	0	5570	5570	5570	5570	0
714	20241023	094900	0	5570	5570	5570	5570	0
715	20241023	094800	0	5570	5570	5570	5570	0
716	20241023	094700	0	5570	5570	5570	5570	0
717	20241023	094600	0	5570	5570	5570	5570	0
718	20241023	094500	0	5570	5570	5570	5570	0
719	20241023	094400	0	5570	5570	5570	5570	0
720	20241023	094300	0	5570	5570	5570	5570	0
721	20241023	094200	0	5570	5570	5570	5570	0
722	20241023	094100	0	5570	5570	5570	5570	0
723	20241023	094000	0	5570	5570	5570	5570	0
724	20241023	093900	0	5570	5570	5570	5570	0
725	20241023	093800	0	5570	5570	5570	5570	0
726	20241023	093700	0	5570	5570	5570	5570	0
727	20241023	093600	0	5570	5570	5570	5570	0
728	20241023	093500	0	5570	5570	5570	5570	0
729	20241023	093400	0	5570	5570	5570	5570	0
730	20241023	093300	0	5570	5570	5570	5570	0
731	20241023	093200	0	5570	5570	5570	5570	0
732	20241023	093100	0	5570	5570	5570	5570	0
733	20241023	093000	0	5570	5570	5570	5570	0
734	20241023	092900	0	5570	5570	5570	5570	0
735	20241023	092800	0	5570	5570	5570	5570	0
736	20241023	092700	0	5570	5570	5570	5570	0
737	20241023	092600	0	5570	5570	5570	5570	0
738	20241023	092500	0	5570	5570	5570	5570	0
739	20241023	092400	0	5570	5570	5570	5570	0
740	20241023	092300	0	5570	5570	5570	5570	0
741	20241023	092200	0	5570	5570	5570	5570	0
742	20241023	092100	0	5570	5570	5570	5570	0
743	20241023	092000	0	5570	5570	5570	5570	0
744	20241023	091900	0	5570	5570	5570	5570	0
745	20241023	091800	0	5570	5570	5570	5570	0
746	20241023	091700	0	5570	5570	5570	5570	0
747	20241023	091600	0	5570	5570	5570	5570	0
748	20241023	091500	0	5570	5570	5570	5570	0
749	20241023	091400	0	5570	5570	5570	5570	0
750	20241023	091300	0	5570	5570	5570	5570	0
751	20241023	091200	0	5570	5570	5570	5570	0
752	20241023	091100	0	5570	5570	5570	5570	0
753	20241023	091000	0	5570	5570	5570	5570	0
754	20241023	090900	0	5570	5570	5570	5570	0
755	20241023	090800	0	5570	5570	5570	5570	0
756	20241023	090700	0	5570	5570	5570	5570	0
757	20241023	090600	0	5570	5570	5570	5570	0
758	20241023	090500	0	5570	5570	5570	5570	0
759	20241023	090400	0	5570	5570	5570	5570	0
760	20241023	090300	0	5570	5570	5570	5570	0
761	20241023	090200	0	5570	5570	5570	5570	0
762	20241023	090100	0	5570	5570	5570	5570	0
763	20241023	090000	0	5570	5570	5570	5570	0