KissMeData/086220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200000	5620	1910	1910	1910	1910	1
3	20241011	195900	5620	1910	1910	1910	1910	0
4	20241011	195800	5620	1910	1910	1910	1910	0
5	20241011	195700	5620	1910	1910	1910	1910	0
6	20241011	195600	5620	1910	1910	1910	1910	0
7	20241011	195500	5620	1910	1910	1910	1910	0
8	20241011	195400	5620	1910	1910	1910	1910	0
9	20241011	195300	5620	1910	1910	1910	1910	0
10	20241011	195200	5620	1910	1910	1910	1910	0
11	20241011	195100	5620	1910	1910	1910	1910	0
12	20241011	195000	5620	1910	1910	1910	1910	0
13	20241011	194900	5620	1910	1910	1910	1910	0
14	20241011	194800	5620	1910	1910	1910	1910	0
15	20241011	194700	5620	1910	1910	1910	1910	0
16	20241011	194600	5620	1910	1910	1910	1910	0
17	20241011	194500	5620	1910	1910	1910	1910	0
18	20241011	194400	5620	1910	1910	1910	1910	0
19	20241011	194300	5620	1910	1910	1910	1910	0
20	20241011	194200	5620	1910	1910	1910	1910	0
21	20241011	194100	5620	1910	1910	1910	1910	0
22	20241011	194000	5620	1910	1910	1910	1910	0
23	20241011	193900	5620	1910	1910	1910	1910	0
24	20241011	193800	5620	1910	1910	1910	1910	0
25	20241011	193700	5620	1910	1910	1910	1910	0
26	20241011	193600	5620	1910	1910	1910	1910	0
27	20241011	193500	5620	1910	1910	1910	1910	0
28	20241011	193400	5620	1910	1910	1910	1910	0
29	20241011	193300	5620	1910	1910	1910	1910	0
30	20241011	193200	5620	1910	1910	1910	1910	0
31	20241011	193100	5620	1910	1910	1910	1910	0
32	20241011	193000	5620	1910	1910	1910	1910	1
33	20241011	192900	5620	1910	1910	1910	1910	0
34	20241011	192800	5620	1910	1910	1910	1910	0
35	20241011	192700	5620	1910	1910	1910	1910	0
36	20241011	192600	5620	1910	1910	1910	1910	0
37	20241011	192500	5620	1910	1910	1910	1910	0
38	20241011	192400	5620	1910	1910	1910	1910	0
39	20241011	192300	5620	1910	1910	1910	1910	0
40	20241011	192200	5620	1910	1910	1910	1910	0
41	20241011	192100	5620	1910	1910	1910	1910	0
42	20241011	192000	5620	1910	1910	1910	1910	0
43	20241011	191900	5620	1910	1910	1910	1910	0
44	20241011	191800	5620	1910	1910	1910	1910	0
45	20241011	191700	5620	1910	1910	1910	1910	0
46	20241011	191600	5620	1910	1910	1910	1910	0
47	20241011	191500	5620	1910	1910	1910	1910	0
48	20241011	191400	5620	1910	1910	1910	1910	0
49	20241011	191300	5620	1910	1910	1910	1910	0
50	20241011	191200	5620	1910	1910	1910	1910	0
51	20241011	191100	5620	1910	1910	1910	1910	0
52	20241011	191000	5620	1910	1910	1910	1910	0
53	20241011	190900	5620	1910	1910	1910	1910	0
54	20241011	190800	5620	1910	1910	1910	1910	0
55	20241011	190700	5620	1910	1910	1910	1910	0
56	20241011	190600	5620	1910	1910	1910	1910	0
57	20241011	190500	5620	1910	1910	1910	1910	0
58	20241011	190400	5620	1910	1910	1910	1910	0
59	20241011	190300	5620	1910	1910	1910	1910	0
60	20241011	190200	5620	1910	1910	1910	1910	0
61	20241011	190100	5620	1910	1910	1910	1910	0
62	20241011	190000	5620	1910	1910	1910	1910	1
63	20241011	185900	5620	1910	1910	1910	1910	0
64	20241011	185800	5620	1910	1910	1910	1910	0
65	20241011	185700	5620	1910	1910	1910	1910	0
66	20241011	185600	5620	1910	1910	1910	1910	0
67	20241011	185500	5620	1910	1910	1910	1910	0
68	20241011	185400	5620	1910	1910	1910	1910	0
69	20241011	185300	5620	1910	1910	1910	1910	0
70	20241011	185200	5620	1910	1910	1910	1910	0
71	20241011	185100	5620	1910	1910	1910	1910	0
72	20241011	185000	5620	1910	1910	1910	1910	0
73	20241011	184900	5620	1910	1910	1910	1910	0
74	20241011	184800	5620	1910	1910	1910	1910	0
75	20241011	184700	5620	1910	1910	1910	1910	0
76	20241011	184600	5620	1910	1910	1910	1910	0
77	20241011	184500	5620	1910	1910	1910	1910	0
78	20241011	184400	5620	1910	1910	1910	1910	0
79	20241011	184300	5620	1910	1910	1910	1910	0
80	20241011	184200	5620	1910	1910	1910	1910	0
81	20241011	184100	5620	1910	1910	1910	1910	0
82	20241011	184000	5620	1910	1910	1910	1910	0
83	20241011	183900	5620	1910	1910	1910	1910	0
84	20241011	183800	5620	1910	1910	1910	1910	0
85	20241011	183700	5620	1910	1910	1910	1910	0
86	20241011	183600	5620	1910	1910	1910	1910	0
87	20241011	183500	5620	1910	1910	1910	1910	0
88	20241011	183400	5620	1910	1910	1910	1910	0
89	20241011	183300	5620	1910	1910	1910	1910	0
90	20241011	183200	5620	1910	1910	1910	1910	0
91	20241011	183100	5620	1910	1910	1910	1910	0
92	20241011	183000	5620	1910	1910	1910	1910	1
93	20241011	182900	5620	1910	1910	1910	1910	0
94	20241011	182800	5620	1910	1910	1910	1910	0
95	20241011	182700	5620	1910	1910	1910	1910	0
96	20241011	182600	5620	1910	1910	1910	1910	0
97	20241011	182500	5620	1910	1910	1910	1910	0
98	20241011	182400	5620	1910	1910	1910	1910	0
99	20241011	182300	5620	1910	1910	1910	1910	0
100	20241011	182200	5620	1910	1910	1910	1910	0
101	20241011	182100	5620	1910	1910	1910	1910	0
102	20241011	182000	5620	1910	1910	1910	1910	0
103	20241011	181900	5620	1910	1910	1910	1910	0
104	20241011	181800	5620	1910	1910	1910	1910	0
105	20241011	181700	5620	1910	1910	1910	1910	0
106	20241011	181600	5620	1910	1910	1910	1910	0
107	20241011	181500	5620	1910	1910	1910	1910	0
108	20241011	181400	5620	1910	1910	1910	1910	0
109	20241011	181300	5620	1910	1910	1910	1910	0
110	20241011	181200	5620	1910	1910	1910	1910	0
111	20241011	181100	5620	1910	1910	1910	1910	0
112	20241011	181000	5620	1910	1910	1910	1910	0
113	20241011	180900	5620	1910	1910	1910	1910	0
114	20241011	180800	5620	1910	1910	1910	1910	0
115	20241011	180700	5620	1910	1910	1910	1910	0
116	20241011	180600	5620	1910	1910	1910	1910	0
117	20241011	180500	5620	1910	1910	1910	1910	0
118	20241011	180400	5620	1910	1910	1910	1910	0
119	20241011	180300	5620	1910	1910	1910	1910	0
120	20241011	180200	5620	1910	1910	1910	1910	0
121	20241011	180100	5620	1910	1910	1910	1910	0
122	20241011	180000	5620	1910	1910	1910	1910	1
123	20241011	175900	5620	1910	1910	1910	1910	0
124	20241011	175800	5620	1910	1910	1910	1910	0
125	20241011	175700	5620	1910	1910	1910	1910	0
126	20241011	175600	5620	1910	1910	1910	1910	0
127	20241011	175500	5620	1910	1910	1910	1910	0
128	20241011	175400	5620	1910	1910	1910	1910	0
129	20241011	175300	5620	1910	1910	1910	1910	0
130	20241011	175200	5620	1910	1910	1910	1910	0
131	20241011	175100	5620	1910	1910	1910	1910	0
132	20241011	175000	5620	1910	1910	1910	1910	0
133	20241011	174900	5620	1910	1910	1910	1910	0
134	20241011	174800	5620	1910	1910	1910	1910	0
135	20241011	174700	5620	1910	1910	1910	1910	0
136	20241011	174600	5620	1910	1910	1910	1910	0
137	20241011	174500	5620	1910	1910	1910	1910	0
138	20241011	174400	5620	1910	1910	1910	1910	0
139	20241011	174300	5620	1910	1910	1910	1910	0
140	20241011	174200	5620	1910	1910	1910	1910	0
141	20241011	174100	5620	1910	1910	1910	1910	0
142	20241011	174000	5620	1910	1910	1910	1910	0
143	20241011	173900	5620	1910	1910	1910	1910	0
144	20241011	173800	5620	1910	1910	1910	1910	0
145	20241011	173700	5620	1910	1910	1910	1910	0
146	20241011	173600	5620	1910	1910	1910	1910	0
147	20241011	173500	5620	1910	1910	1910	1910	0
148	20241011	173400	5620	1910	1910	1910	1910	0
149	20241011	173300	5620	1910	1910	1910	1910	0
150	20241011	173200	5620	1910	1910	1910	1910	0
151	20241011	173100	5620	1910	1910	1910	1910	0
152	20241011	173000	5620	1910	1910	1910	1910	1
153	20241011	172900	5620	1910	1910	1910	1910	0
154	20241011	172800	5620	1910	1910	1910	1910	0
155	20241011	172700	5620	1910	1910	1910	1910	0
156	20241011	172600	5620	1910	1910	1910	1910	0
157	20241011	172500	5620	1910	1910	1910	1910	0
158	20241011	172400	5620	1910	1910	1910	1910	0
159	20241011	172300	5620	1910	1910	1910	1910	0
160	20241011	172200	5620	1910	1910	1910	1910	0
161	20241011	172100	5620	1910	1910	1910	1910	0
162	20241011	172000	5620	1910	1910	1910	1910	0
163	20241011	171900	5620	1910	1910	1910	1910	0
164	20241011	171800	5620	1910	1910	1910	1910	0
165	20241011	171700	5620	1910	1910	1910	1910	0
166	20241011	171600	5620	1910	1910	1910	1910	0
167	20241011	171500	5620	1910	1910	1910	1910	0
168	20241011	171400	5620	1910	1910	1910	1910	0
169	20241011	171300	5620	1910	1910	1910	1910	0
170	20241011	171200	5620	1910	1910	1910	1910	0
171	20241011	171100	5620	1910	1910	1910	1910	0
172	20241011	171000	5620	1910	1910	1910	1910	0
173	20241011	170900	5620	1910	1910	1910	1910	0
174	20241011	170800	5620	1910	1910	1910	1910	0
175	20241011	170700	5620	1910	1910	1910	1910	0
176	20241011	170600	5620	1910	1910	1910	1910	0
177	20241011	170500	5620	1910	1910	1910	1910	0
178	20241011	170400	5620	1910	1910	1910	1910	0
179	20241011	170300	5620	1910	1910	1910	1910	0
180	20241011	170200	5620	1910	1910	1910	1910	0
181	20241011	170100	5620	1910	1910	1910	1910	0
182	20241011	170000	5620	1910	1910	1910	1910	1
183	20241011	165900	5620	1910	1910	1910	1910	0
184	20241011	165800	5620	1910	1910	1910	1910	0
185	20241011	165700	5620	1910	1910	1910	1910	0
186	20241011	165600	5620	1910	1910	1910	1910	0
187	20241011	165500	5620	1910	1910	1910	1910	0
188	20241011	165400	5620	1910	1910	1910	1910	0
189	20241011	165300	5620	1910	1910	1910	1910	0
190	20241011	165200	5620	1910	1910	1910	1910	0
191	20241011	165100	5620	1910	1910	1910	1910	0
192	20241011	165000	5620	1910	1910	1910	1910	0
193	20241011	164900	5620	1910	1910	1910	1910	0
194	20241011	164800	5620	1910	1910	1910	1910	0
195	20241011	164700	5620	1910	1910	1910	1910	0
196	20241011	164600	5620	1910	1910	1910	1910	0
197	20241011	164500	5620	1910	1910	1910	1910	0
198	20241011	164400	5620	1910	1910	1910	1910	0
199	20241011	164300	5620	1910	1910	1910	1910	0
200	20241011	164200	5620	1910	1910	1910	1910	0
201	20241011	164100	5620	1910	1910	1910	1910	0
202	20241011	164000	5620	1910	1910	1910	1910	0
203	20241011	163900	5620	1910	1910	1910	1910	0
204	20241011	163800	5620	1910	1910	1910	1910	0
205	20241011	163700	5620	1910	1910	1910	1910	0
206	20241011	163600	5620	1910	1910	1910	1910	0
207	20241011	163500	5620	1910	1910	1910	1910	0
208	20241011	163400	5620	1910	1910	1910	1910	0
209	20241011	163300	5620	1910	1910	1910	1910	0
210	20241011	163200	5620	1910	1910	1910	1910	0
211	20241011	163100	5620	1910	1910	1910	1910	0
212	20241011	163000	5620	1910	1910	1910	1910	1
213	20241011	162900	5620	1910	1910	1910	1910	0
214	20241011	162800	5620	1910	1910	1910	1910	0
215	20241011	162700	5620	1910	1910	1910	1910	0
216	20241011	162600	5620	1910	1910	1910	1910	0
217	20241011	162500	5620	1910	1910	1910	1910	0
218	20241011	162400	5620	1910	1910	1910	1910	0
219	20241011	162300	5620	1910	1910	1910	1910	0
220	20241011	162200	5620	1910	1910	1910	1910	0
221	20241011	162100	5620	1910	1910	1910	1910	0
222	20241011	162000	5620	1910	1910	1910	1910	0
223	20241011	161900	5620	1910	1910	1910	1910	0
224	20241011	161800	5620	1910	1910	1910	1910	0
225	20241011	161700	5620	1910	1910	1910	1910	0
226	20241011	161600	5620	1910	1910	1910	1910	0
227	20241011	161500	5620	1910	1910	1910	1910	0
228	20241011	161400	5620	1910	1910	1910	1910	0
229	20241011	161300	5620	1910	1910	1910	1910	0
230	20241011	161200	5620	1910	1910	1910	1910	0
231	20241011	161100	5620	1910	1910	1910	1910	0
232	20241011	161000	5620	1910	1910	1910	1910	0
233	20241011	160900	5620	1910	1910	1910	1910	0
234	20241011	160800	5620	1910	1910	1910	1910	0
235	20241011	160700	5620	1910	1910	1910	1910	0
236	20241011	160600	5620	1910	1910	1910	1910	0
237	20241011	160500	5620	1910	1910	1910	1910	0
238	20241011	160400	5620	1910	1910	1910	1910	0
239	20241011	160300	5620	1910	1910	1910	1910	0
240	20241011	160200	5620	1910	1910	1910	1910	0
241	20241011	160100	5620	1910	1910	1910	1910	0
242	20241011	160000	5620	1910	1910	1910	1910	1
243	20241011	155900	5620	1910	1910	1910	1910	0
244	20241011	155800	5620	1910	1910	1910	1910	0
245	20241011	155700	5620	1910	1910	1910	1910	0
246	20241011	155600	5620	1910	1910	1910	1910	0
247	20241011	155500	5620	1910	1910	1910	1910	0
248	20241011	155400	5620	1910	1910	1910	1910	0
249	20241011	155300	5620	1910	1910	1910	1910	0
250	20241011	155200	5620	1910	1910	1910	1910	0
251	20241011	155100	5620	1910	1910	1910	1910	0
252	20241011	155000	5620	1910	1910	1910	1910	0
253	20241011	154900	5620	1910	1910	1910	1910	0
254	20241011	154800	5620	1910	1910	1910	1910	0
255	20241011	154700	5620	1910	1910	1910	1910	0
256	20241011	154600	5620	1910	1910	1910	1910	0
257	20241011	154500	5620	1910	1910	1910	1910	0
258	20241011	154400	5620	1910	1910	1910	1910	0
259	20241011	154300	5620	1910	1910	1910	1910	0
260	20241011	154200	5620	1910	1910	1910	1910	0
261	20241011	154100	5620	1910	1910	1910	1910	0
262	20241011	154000	5620	1910	1910	1910	1910	0
263	20241011	153900	5620	1910	1910	1910	1910	0
264	20241011	153800	5620	1910	1910	1910	1910	0
265	20241011	153700	5620	1910	1910	1910	1910	0
266	20241011	153600	5620	1910	1910	1910	1910	0
267	20241011	153500	5620	1910	1910	1910	1910	0
268	20241011	153400	5620	1910	1910	1910	1910	0
269	20241011	153300	5620	1910	1910	1910	1910	0
270	20241011	153200	5620	1910	1910	1910	1910	0
271	20241011	153100	5620	1910	1910	1910	1910	0
272	20241011	153000	5620	1910	1910	1910	1910	1
273	20241011	152900	5620	1910	1910	1910	1910	0
274	20241011	152800	5620	1910	1910	1910	1910	0
275	20241011	152700	5620	1910	1910	1910	1910	0
276	20241011	152600	5620	1910	1910	1910	1910	0
277	20241011	152500	5620	1910	1910	1910	1910	0
278	20241011	152400	5620	1910	1910	1910	1910	0
279	20241011	152300	5620	1910	1910	1910	1910	0
280	20241011	152200	5620	1910	1910	1910	1910	0
281	20241011	152100	5620	1910	1910	1910	1910	0
282	20241011	152000	5620	1910	1910	1910	1910	0
283	20241011	151900	5620	1910	1910	1910	1910	0
284	20241011	151800	5620	1910	1910	1910	1910	0
285	20241011	151700	5620	1910	1910	1910	1910	0
286	20241011	151600	5620	1910	1910	1910	1910	0
287	20241011	151500	5620	1910	1910	1910	1910	0
288	20241011	151400	5620	1910	1910	1910	1910	0
289	20241011	151300	5620	1910	1910	1910	1910	0
290	20241011	151200	5620	1910	1910	1910	1910	0
291	20241011	151100	5620	1910	1910	1910	1910	0
292	20241011	151000	5620	1910	1910	1910	1910	0
293	20241011	150900	5620	1910	1910	1910	1910	0
294	20241011	150800	5620	1910	1910	1910	1910	0
295	20241011	150700	5620	1910	1910	1910	1910	0
296	20241011	150600	5620	1910	1910	1910	1910	0
297	20241011	150500	5620	1910	1910	1910	1910	0
298	20241011	150400	5620	1910	1910	1910	1910	0
299	20241011	150300	5620	1910	1910	1910	1910	0
300	20241011	150200	5620	1910	1910	1910	1910	0
301	20241011	150100	5620	1910	1910	1910	1910	0
302	20241011	150000	5620	1910	1910	1910	1910	0
303	20241011	145900	5620	1910	1910	1910	1910	0
304	20241011	145800	5620	1910	1910	1910	1910	0
305	20241011	145700	5620	1910	1910	1910	1910	0
306	20241011	145600	5620	1910	1910	1910	1910	0
307	20241011	145500	5620	1910	1910	1910	1910	0
308	20241011	145400	5620	1910	1910	1910	1910	0
309	20241011	145300	5620	1910	1910	1910	1910	0
310	20241011	145200	5620	1910	1910	1910	1910	0
311	20241011	145100	5620	1910	1910	1910	1910	0
312	20241011	145000	5620	1910	1910	1910	1910	0
313	20241011	144900	5620	1910	1910	1910	1910	0
314	20241011	144800	5620	1910	1910	1910	1910	0
315	20241011	144700	5620	1910	1910	1910	1910	0
316	20241011	144600	5620	1910	1910	1910	1910	0
317	20241011	144500	5620	1910	1910	1910	1910	0
318	20241011	144400	5620	1910	1910	1910	1910	0
319	20241011	144300	5620	1910	1910	1910	1910	0
320	20241011	144200	5620	1910	1910	1910	1910	0
321	20241011	144100	5620	1910	1910	1910	1910	0
322	20241011	144000	5620	1910	1910	1910	1910	0
323	20241011	143900	5620	1910	1910	1910	1910	0
324	20241011	143800	5620	1910	1910	1910	1910	0
325	20241011	143700	5620	1910	1910	1910	1910	0
326	20241011	143600	5620	1910	1910	1910	1910	0
327	20241011	143500	5620	1910	1910	1910	1910	0
328	20241011	143400	5620	1910	1910	1910	1910	0
329	20241011	143300	5620	1910	1910	1910	1910	0
330	20241011	143200	5620	1910	1910	1910	1910	0
331	20241011	143100	5620	1910	1910	1910	1910	0
332	20241011	143000	5620	1910	1910	1910	1910	0
333	20241011	142900	5620	1910	1910	1910	1910	0
334	20241011	142800	5620	1910	1910	1910	1910	0
335	20241011	142700	5620	1910	1910	1910	1910	0
336	20241011	142600	5620	1910	1910	1910	1910	0
337	20241011	142500	5620	1910	1910	1910	1910	0
338	20241011	142400	5620	1910	1910	1910	1910	0
339	20241011	142300	5620	1910	1910	1910	1910	0
340	20241011	142200	5620	1910	1910	1910	1910	0
341	20241011	142100	5620	1910	1910	1910	1910	0
342	20241011	142000	5620	1910	1910	1910	1910	0
343	20241011	141900	5620	1910	1910	1910	1910	0
344	20241011	141800	5620	1910	1910	1910	1910	0
345	20241011	141700	5620	1910	1910	1910	1910	0
346	20241011	141600	5620	1910	1910	1910	1910	0
347	20241011	141500	5620	1910	1910	1910	1910	0
348	20241011	141400	5620	1910	1910	1910	1910	0
349	20241011	141300	5620	1910	1910	1910	1910	0
350	20241011	141200	5620	1910	1910	1910	1910	0
351	20241011	141100	5620	1910	1910	1910	1910	0
352	20241011	141000	5620	1910	1910	1910	1910	0
353	20241011	140900	5620	1910	1910	1910	1910	0
354	20241011	140800	5620	1910	1910	1910	1910	0
355	20241011	140700	5620	1910	1910	1910	1910	0
356	20241011	140600	5620	1910	1910	1910	1910	0
357	20241011	140500	5620	1910	1910	1910	1910	0
358	20241011	140400	5620	1910	1910	1910	1910	0
359	20241011	140300	5620	1910	1910	1910	1910	0
360	20241011	140200	5620	1910	1910	1910	1910	0
361	20241011	140100	5620	1910	1910	1910	1910	0
362	20241011	140000	5620	1910	1910	1910	1910	0
363	20241011	135900	5620	1910	1910	1910	1910	0
364	20241011	135800	5620	1910	1910	1910	1910	0
365	20241011	135700	5620	1910	1910	1910	1910	0
366	20241011	135600	5620	1910	1910	1910	1910	0
367	20241011	135500	5620	1910	1910	1910	1910	0
368	20241011	135400	5620	1910	1910	1910	1910	0
369	20241011	135300	5620	1910	1910	1910	1910	0
370	20241011	135200	5620	1910	1910	1910	1910	0
371	20241011	135100	5620	1910	1910	1910	1910	0
372	20241011	135000	5620	1910	1910	1910	1910	0
373	20241011	134900	5620	1910	1910	1910	1910	0
374	20241011	134800	5620	1910	1910	1910	1910	0
375	20241011	134700	5620	1910	1910	1910	1910	0
376	20241011	134600	5620	1910	1910	1910	1910	0
377	20241011	134500	5620	1910	1910	1910	1910	0
378	20241011	134400	5620	1910	1910	1910	1910	0
379	20241011	134300	5620	1910	1910	1910	1910	0
380	20241011	134200	5620	1910	1910	1910	1910	0
381	20241011	134100	5620	1910	1910	1910	1910	0
382	20241011	134000	5620	1910	1910	1910	1910	0
383	20241011	133900	5620	1910	1910	1910	1910	0
384	20241011	133800	5620	1910	1910	1910	1910	0
385	20241011	133700	5620	1910	1910	1910	1910	0
386	20241011	133600	5620	1910	1910	1910	1910	0
387	20241011	133500	5620	1910	1910	1910	1910	0
388	20241011	133400	5620	1910	1910	1910	1910	0
389	20241011	133300	5620	1910	1910	1910	1910	0
390	20241011	133200	5620	1910	1910	1910	1910	0
391	20241011	133100	5620	1910	1910	1910	1910	0
392	20241011	133000	5620	1910	1910	1910	1910	0
393	20241011	132900	5620	1910	1910	1910	1910	0
394	20241011	132800	5620	1910	1910	1910	1910	0
395	20241011	132700	5620	1910	1910	1910	1910	0
396	20241011	132600	5620	1910	1910	1910	1910	0
397	20241011	132500	5620	1910	1910	1910	1910	0
398	20241011	132400	5620	1910	1910	1910	1910	0
399	20241011	132300	5620	1910	1910	1910	1910	0
400	20241011	132200	5620	1910	1910	1910	1910	0
401	20241011	132100	5620	1910	1910	1910	1910	0
402	20241011	132000	5620	1910	1910	1910	1910	0
403	20241011	131900	5620	1910	1910	1910	1910	0
404	20241011	131800	5620	1910	1910	1910	1910	0
405	20241011	131700	5620	1910	1910	1910	1910	0
406	20241011	131600	5620	1910	1910	1910	1910	0
407	20241011	131500	5620	1910	1910	1910	1910	0
408	20241011	131400	5620	1910	1910	1910	1910	0
409	20241011	131300	5620	1910	1910	1910	1910	0
410	20241011	131200	5620	1910	1910	1910	1910	0
411	20241011	131100	5620	1910	1910	1910	1910	0
412	20241011	131000	5620	1910	1910	1910	1910	0
413	20241011	130900	5620	1910	1910	1910	1910	0
414	20241011	130800	5620	1910	1910	1910	1910	0
415	20241011	130700	5620	1910	1910	1910	1910	0
416	20241011	130600	5620	1910	1910	1910	1910	0
417	20241011	130500	5620	1910	1910	1910	1910	0
418	20241011	130400	5620	1910	1910	1910	1910	0
419	20241011	130300	5620	1910	1910	1910	1910	0
420	20241011	130200	5620	1910	1910	1910	1910	0
421	20241011	130100	5620	1910	1910	1910	1910	0
422	20241011	130000	5620	1910	1910	1910	1910	0
423	20241011	125900	5620	1910	1910	1910	1910	0
424	20241011	125800	5620	1910	1910	1910	1910	0
425	20241011	125700	5620	1910	1910	1910	1910	0
426	20241011	125600	5620	1910	1910	1910	1910	0
427	20241011	125500	5620	1910	1910	1910	1910	0
428	20241011	125400	5620	1910	1910	1910	1910	0
429	20241011	125300	5620	1910	1910	1910	1910	0
430	20241011	125200	5620	1910	1910	1910	1910	0
431	20241011	125100	5620	1910	1910	1910	1910	0
432	20241011	125000	5620	1910	1910	1910	1910	0
433	20241011	124900	5620	1910	1910	1910	1910	0
434	20241011	124800	5620	1910	1910	1910	1910	0
435	20241011	124700	5620	1910	1910	1910	1910	0
436	20241011	124600	5620	1910	1910	1910	1910	0
437	20241011	124500	5620	1910	1910	1910	1910	0
438	20241011	124400	5620	1910	1910	1910	1910	0
439	20241011	124300	5620	1910	1910	1910	1910	0
440	20241011	124200	5620	1910	1910	1910	1910	0
441	20241011	124100	5620	1910	1910	1910	1910	0
442	20241011	124000	5620	1910	1910	1910	1910	0
443	20241011	123900	5620	1910	1910	1910	1910	0
444	20241011	123800	5620	1910	1910	1910	1910	0
445	20241011	123700	5620	1910	1910	1910	1910	0
446	20241011	123600	5620	1910	1910	1910	1910	0
447	20241011	123500	5620	1910	1910	1910	1910	0
448	20241011	123400	5620	1910	1910	1910	1910	0
449	20241011	123300	5620	1910	1910	1910	1910	0
450	20241011	123200	5620	1910	1910	1910	1910	0
451	20241011	123100	5620	1910	1910	1910	1910	0
452	20241011	123000	5620	1910	1910	1910	1910	0
453	20241011	122900	5620	1910	1910	1910	1910	0
454	20241011	122800	5620	1910	1910	1910	1910	0
455	20241011	122700	5620	1910	1910	1910	1910	0
456	20241011	122600	5620	1910	1910	1910	1910	0
457	20241011	122500	5620	1910	1910	1910	1910	0
458	20241011	122400	5620	1910	1910	1910	1910	0
459	20241011	122300	5620	1910	1910	1910	1910	0
460	20241011	122200	5620	1910	1910	1910	1910	0
461	20241011	122100	5620	1910	1910	1910	1910	0
462	20241011	122000	5620	1910	1910	1910	1910	0
463	20241011	121900	5620	1910	1910	1910	1910	0
464	20241011	121800	5620	1910	1910	1910	1910	0
465	20241011	121700	5620	1910	1910	1910	1910	0
466	20241011	121600	5620	1910	1910	1910	1910	0
467	20241011	121500	5620	1910	1910	1910	1910	0
468	20241011	121400	5620	1910	1910	1910	1910	0
469	20241011	121300	5620	1910	1910	1910	1910	0
470	20241011	121200	5620	1910	1910	1910	1910	0
471	20241011	121100	5620	1910	1910	1910	1910	0
472	20241011	121000	5620	1910	1910	1910	1910	0
473	20241011	120900	5620	1910	1910	1910	1910	0
474	20241011	120800	5620	1910	1910	1910	1910	0
475	20241011	120700	5620	1910	1910	1910	1910	0
476	20241011	120600	5620	1910	1910	1910	1910	0
477	20241011	120500	5620	1910	1910	1910	1910	0
478	20241011	120400	5620	1910	1910	1910	1910	0
479	20241011	120300	5620	1910	1910	1910	1910	0
480	20241011	120200	5620	1910	1910	1910	1910	0
481	20241011	120100	5620	1910	1910	1910	1910	0
482	20241011	120000	5620	1910	1910	1910	1910	0
483	20241011	115900	5620	1910	1910	1910	1910	0
484	20241011	115800	5620	1910	1910	1910	1910	0
485	20241011	115700	5620	1910	1910	1910	1910	0
486	20241011	115600	5620	1910	1910	1910	1910	0
487	20241011	115500	5620	1910	1910	1910	1910	0
488	20241011	115400	5620	1910	1910	1910	1910	0
489	20241011	115300	5620	1910	1910	1910	1910	0
490	20241011	115200	5620	1910	1910	1910	1910	0
491	20241011	115100	5620	1910	1910	1910	1910	0
492	20241011	115000	5620	1910	1910	1910	1910	0
493	20241011	114900	5620	1910	1910	1910	1910	0
494	20241011	114800	5620	1910	1910	1910	1910	0
495	20241011	114700	5620	1910	1910	1910	1910	0
496	20241011	114600	5620	1910	1910	1910	1910	0
497	20241011	114500	5620	1910	1910	1910	1910	0
498	20241011	114400	5620	1910	1910	1910	1910	0
499	20241011	114300	5620	1910	1910	1910	1910	0
500	20241011	114200	5620	1910	1910	1910	1910	0
501	20241011	114100	5620	1910	1910	1910	1910	0
502	20241011	114000	5620	1910	1910	1910	1910	0
503	20241011	113900	5620	1910	1910	1910	1910	0
504	20241011	113800	5620	1910	1910	1910	1910	0
505	20241011	113700	5620	1910	1910	1910	1910	0
506	20241011	113600	5620	1910	1910	1910	1910	0
507	20241011	113500	5620	1910	1910	1910	1910	0
508	20241011	113400	5620	1910	1910	1910	1910	0
509	20241011	113300	5620	1910	1910	1910	1910	0
510	20241011	113200	5620	1910	1910	1910	1910	0
511	20241011	113100	5620	1910	1910	1910	1910	0
512	20241011	113000	5620	1910	1910	1910	1910	0
513	20241011	112900	5620	1910	1910	1910	1910	0
514	20241011	112800	5620	1910	1910	1910	1910	0
515	20241011	112700	5620	1910	1910	1910	1910	0
516	20241011	112600	5620	1910	1910	1910	1910	0
517	20241011	112500	5620	1910	1910	1910	1910	0
518	20241011	112400	5620	1910	1910	1910	1910	0
519	20241011	112300	5620	1910	1910	1910	1910	0
520	20241011	112200	5620	1910	1910	1910	1910	0
521	20241011	112100	5620	1910	1910	1910	1910	0
522	20241011	112000	5620	1910	1910	1910	1910	0
523	20241011	111900	5620	1910	1910	1910	1910	0
524	20241011	111800	5620	1910	1910	1910	1910	0
525	20241011	111700	5620	1910	1910	1910	1910	0
526	20241011	111600	5620	1910	1910	1910	1910	0
527	20241011	111500	5620	1910	1910	1910	1910	0
528	20241011	111400	5620	1910	1910	1910	1910	0
529	20241011	111300	5620	1910	1910	1910	1910	0
530	20241011	111200	5620	1910	1910	1910	1910	0
531	20241011	111100	5620	1910	1910	1910	1910	0
532	20241011	111000	5620	1910	1910	1910	1910	0
533	20241011	110900	5620	1910	1910	1910	1910	0
534	20241011	110800	5620	1910	1910	1910	1910	0
535	20241011	110700	5620	1910	1910	1910	1910	0
536	20241011	110600	5620	1910	1910	1910	1910	0
537	20241011	110500	5620	1910	1910	1910	1910	0
538	20241011	110400	5620	1910	1910	1910	1910	0
539	20241011	110300	5620	1910	1910	1910	1910	0
540	20241011	110200	5620	1910	1910	1910	1910	0
541	20241011	110100	5620	1910	1910	1910	1910	0
542	20241011	110000	5620	1910	1910	1910	1910	0
543	20241011	105900	5620	1910	1910	1910	1910	0
544	20241011	105800	5620	1910	1910	1910	1910	0
545	20241011	105700	5620	1910	1910	1910	1910	0
546	20241011	105600	5620	1910	1910	1910	1910	0
547	20241011	105500	5620	1910	1910	1910	1910	0
548	20241011	105400	5620	1910	1910	1910	1910	0
549	20241011	105300	5620	1910	1910	1910	1910	0
550	20241011	105200	5620	1910	1910	1910	1910	0
551	20241011	105100	5620	1910	1910	1910	1910	0
552	20241011	105000	5620	1910	1910	1910	1910	0
553	20241011	104900	5620	1910	1910	1910	1910	0
554	20241011	104800	5620	1910	1910	1910	1910	0
555	20241011	104700	5620	1910	1910	1910	1910	0
556	20241011	104600	5620	1910	1910	1910	1910	0
557	20241011	104500	5620	1910	1910	1910	1910	0
558	20241011	104400	5620	1910	1910	1910	1910	0
559	20241011	104300	5620	1910	1910	1910	1910	0
560	20241011	104200	5620	1910	1910	1910	1910	0
561	20241011	104100	5620	1910	1910	1910	1910	0
562	20241011	104000	5620	1910	1910	1910	1910	0
563	20241011	103900	5620	1910	1910	1910	1910	0
564	20241011	103800	5620	1910	1910	1910	1910	0
565	20241011	103700	5620	1910	1910	1910	1910	0
566	20241011	103600	5620	1910	1910	1910	1910	0
567	20241011	103500	5620	1910	1910	1910	1910	0
568	20241011	103400	5620	1910	1910	1910	1910	0
569	20241011	103300	5620	1910	1910	1910	1910	0
570	20241011	103200	5620	1910	1910	1910	1910	0
571	20241011	103100	5620	1910	1910	1910	1910	0
572	20241011	103000	5620	1910	1910	1910	1910	0
573	20241011	102900	5620	1910	1910	1910	1910	0
574	20241011	102800	5620	1910	1910	1910	1910	0
575	20241011	102700	5620	1910	1910	1910	1910	0
576	20241011	102600	5620	1910	1910	1910	1910	0
577	20241011	102500	5620	1910	1910	1910	1910	0
578	20241011	102400	5620	1910	1910	1910	1910	0
579	20241011	102300	5620	1910	1910	1910	1910	0
580	20241011	102200	5620	1910	1910	1910	1910	0
581	20241011	102100	5620	1910	1910	1910	1910	0
582	20241011	102000	5620	1910	1910	1910	1910	0
583	20241011	101900	5620	1910	1910	1910	1910	0
584	20241011	101800	5620	1910	1910	1910	1910	0
585	20241011	101700	5620	1910	1910	1910	1910	0
586	20241011	101600	5620	1910	1910	1910	1910	0
587	20241011	101500	5620	1910	1910	1910	1910	0
588	20241011	101400	5620	1910	1910	1910	1910	0
589	20241011	101300	5620	1910	1910	1910	1910	0
590	20241011	101200	5620	1910	1910	1910	1910	0
591	20241011	101100	5620	1910	1910	1910	1910	0
592	20241011	101000	5620	1910	1910	1910	1910	0
593	20241011	100900	5620	1910	1910	1910	1910	0
594	20241011	100800	5620	1910	1910	1910	1910	0
595	20241011	100700	5620	1910	1910	1910	1910	0
596	20241011	100600	5620	1910	1910	1910	1910	0
597	20241011	100500	5620	1910	1910	1910	1910	0
598	20241011	100400	5620	1910	1910	1910	1910	0
599	20241011	100300	5620	1910	1910	1910	1910	0
600	20241011	100200	5620	1910	1910	1910	1910	0
601	20241011	100100	5620	1910	1910	1910	1910	0
602	20241011	100000	5620	1910	1910	1910	1910	0
603	20241011	095900	5620	1910	1910	1910	1910	0
604	20241011	095800	5620	1910	1910	1910	1910	0
605	20241011	095700	5620	1910	1910	1910	1910	0
606	20241011	095600	5620	1910	1910	1910	1910	0
607	20241011	095500	5620	1910	1910	1910	1910	0
608	20241011	095400	5620	1910	1910	1910	1910	0
609	20241011	095300	5620	1910	1910	1910	1910	0
610	20241011	095200	5620	1910	1910	1910	1910	0
611	20241011	095100	5620	1910	1910	1910	1910	0
612	20241011	095000	5620	1910	1910	1910	1910	0
613	20241011	094900	5620	1910	1910	1910	1910	0
614	20241011	094800	5620	1910	1910	1910	1910	0
615	20241011	094700	5620	1910	1910	1910	1910	0
616	20241011	094600	5620	1910	1910	1910	1910	0
617	20241011	094500	5620	1910	1910	1910	1910	0
618	20241011	094400	5620	1910	1910	1910	1910	0
619	20241011	094300	5620	1910	1910	1910	1910	0
620	20241011	094200	5620	1910	1910	1910	1910	0
621	20241011	094100	5620	1910	1910	1910	1910	0
622	20241011	094000	5620	1910	1910	1910	1910	0
623	20241011	093900	5620	1910	1910	1910	1910	0
624	20241011	093800	5620	1910	1910	1910	1910	0
625	20241011	093700	5620	1910	1910	1910	1910	0
626	20241011	093600	5620	1910	1910	1910	1910	0
627	20241011	093500	5620	1910	1910	1910	1910	0
628	20241011	093400	5620	1910	1910	1910	1910	0
629	20241011	093300	5620	1910	1910	1910	1910	0
630	20241011	093200	5620	1910	1910	1910	1910	0
631	20241011	093100	5620	1910	1910	1910	1910	0
632	20241011	093000	5620	1910	1910	1910	1910	0
633	20241011	092900	5620	1910	1910	1910	1910	0
634	20241011	092800	5620	1910	1910	1910	1910	0
635	20241011	092700	5620	1910	1910	1910	1910	0
636	20241011	092600	5620	1910	1910	1910	1910	0
637	20241011	092500	5620	1910	1910	1910	1910	0
638	20241011	092400	5620	1910	1910	1910	1910	0
639	20241011	092300	5620	1910	1910	1910	1910	0
640	20241011	092200	5620	1910	1910	1910	1910	0
641	20241011	092100	5620	1910	1910	1910	1910	0
642	20241011	092000	5620	1910	1910	1910	1910	0
643	20241011	091900	5620	1910	1910	1910	1910	0
644	20241011	091800	5620	1910	1910	1910	1910	0
645	20241011	091700	5620	1910	1910	1910	1910	0
646	20241011	091600	5620	1910	1910	1910	1910	0
647	20241011	091500	5620	1910	1910	1910	1910	0
648	20241011	091400	5620	1910	1910	1910	1910	0
649	20241011	091300	5620	1910	1910	1910	1910	0
650	20241011	091200	5620	1910	1910	1910	1910	0
651	20241011	091100	5620	1910	1910	1910	1910	0
652	20241011	091000	5620	1910	1910	1910	1910	1
653	20241011	090900	3710	1855	1855	1855	1855	0
654	20241011	090800	3710	1855	1855	1855	1855	0
655	20241011	090700	3710	1855	1855	1855	1855	0
656	20241011	090600	3710	1855	1855	1855	1855	0
657	20241011	090500	3710	1855	1855	1855	1855	0
658	20241011	090400	3710	1855	1855	1855	1855	0
659	20241011	090300	3710	1855	1855	1855	1855	0
660	20241011	090200	3710	1855	1855	1855	1855	0
661	20241011	090100	3710	1855	1855	1855	1855	0
662	20241011	090000	3710	1855	1855	1855	1855	2