KissMeData/318660/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203600	57174	1799	1799	1799	1799	26
3	20231024	203500	57174	1799	1799	1799	1799	0
4	20231024	203400	57174	1799	1799	1799	1799	0
5	20231024	203300	57174	1799	1799	1799	1799	0
6	20231024	203200	57174	1799	1799	1799	1799	0
7	20231024	203100	57174	1799	1799	1799	1799	0
8	20231024	203000	57174	1799	1799	1799	1799	0
9	20231024	202900	57174	1799	1799	1799	1799	0
10	20231024	202800	57174	1799	1799	1799	1799	0
11	20231024	202700	57174	1799	1799	1799	1799	0
12	20231024	202600	57174	1799	1799	1799	1799	0
13	20231024	202500	57174	1799	1799	1799	1799	0
14	20231024	202400	57174	1799	1799	1799	1799	0
15	20231024	202300	57174	1799	1799	1799	1799	0
16	20231024	202200	57174	1799	1799	1799	1799	0
17	20231024	202100	57174	1799	1799	1799	1799	0
18	20231024	202000	57174	1799	1799	1799	1799	0
19	20231024	201900	57174	1799	1799	1799	1799	0
20	20231024	201800	57174	1799	1799	1799	1799	0
21	20231024	201700	57174	1799	1799	1799	1799	0
22	20231024	201600	57174	1799	1799	1799	1799	0
23	20231024	201500	57174	1799	1799	1799	1799	0
24	20231024	201400	57174	1799	1799	1799	1799	0
25	20231024	201300	57174	1799	1799	1799	1799	0
26	20231024	201200	57174	1799	1799	1799	1799	0
27	20231024	201100	57174	1799	1799	1799	1799	0
28	20231024	201000	57174	1799	1799	1799	1799	0
29	20231024	200900	57174	1799	1799	1799	1799	0
30	20231024	200800	57174	1799	1799	1799	1799	0
31	20231024	200700	57174	1799	1799	1799	1799	0
32	20231024	200600	57174	1799	1799	1799	1799	26
33	20231024	200500	57174	1799	1799	1799	1799	0
34	20231024	200400	57174	1799	1799	1799	1799	0
35	20231024	200300	57174	1799	1799	1799	1799	0
36	20231024	200200	57174	1799	1799	1799	1799	0
37	20231024	200100	57174	1799	1799	1799	1799	0
38	20231024	200000	57174	1799	1799	1799	1799	0
39	20231024	195900	57174	1799	1799	1799	1799	0
40	20231024	195800	57174	1799	1799	1799	1799	0
41	20231024	195700	57174	1799	1799	1799	1799	0
42	20231024	195600	57174	1799	1799	1799	1799	0
43	20231024	195500	57174	1799	1799	1799	1799	0
44	20231024	195400	57174	1799	1799	1799	1799	0
45	20231024	195300	57174	1799	1799	1799	1799	0
46	20231024	195200	57174	1799	1799	1799	1799	0
47	20231024	195100	57174	1799	1799	1799	1799	0
48	20231024	195000	57174	1799	1799	1799	1799	0
49	20231024	194900	57174	1799	1799	1799	1799	0
50	20231024	194800	57174	1799	1799	1799	1799	0
51	20231024	194700	57174	1799	1799	1799	1799	0
52	20231024	194600	57174	1799	1799	1799	1799	0
53	20231024	194500	57174	1799	1799	1799	1799	0
54	20231024	194400	57174	1799	1799	1799	1799	0
55	20231024	194300	57174	1799	1799	1799	1799	0
56	20231024	194200	57174	1799	1799	1799	1799	0
57	20231024	194100	57174	1799	1799	1799	1799	0
58	20231024	194000	57174	1799	1799	1799	1799	0
59	20231024	193900	57174	1799	1799	1799	1799	0
60	20231024	193800	57174	1799	1799	1799	1799	0
61	20231024	193700	57174	1799	1799	1799	1799	0
62	20231024	193600	57174	1799	1799	1799	1799	26
63	20231024	193500	57174	1799	1799	1799	1799	0
64	20231024	193400	57174	1799	1799	1799	1799	0
65	20231024	193300	57174	1799	1799	1799	1799	0
66	20231024	193200	57174	1799	1799	1799	1799	0
67	20231024	193100	57174	1799	1799	1799	1799	0
68	20231024	193000	57174	1799	1799	1799	1799	0
69	20231024	192900	57174	1799	1799	1799	1799	0
70	20231024	192800	57174	1799	1799	1799	1799	0
71	20231024	192700	57174	1799	1799	1799	1799	0
72	20231024	192600	57174	1799	1799	1799	1799	0
73	20231024	192500	57174	1799	1799	1799	1799	0
74	20231024	192400	57174	1799	1799	1799	1799	0
75	20231024	192300	57174	1799	1799	1799	1799	0
76	20231024	192200	57174	1799	1799	1799	1799	0
77	20231024	192100	57174	1799	1799	1799	1799	0
78	20231024	192000	57174	1799	1799	1799	1799	0
79	20231024	191900	57174	1799	1799	1799	1799	0
80	20231024	191800	57174	1799	1799	1799	1799	0
81	20231024	191700	57174	1799	1799	1799	1799	0
82	20231024	191600	57174	1799	1799	1799	1799	0
83	20231024	191500	57174	1799	1799	1799	1799	0
84	20231024	191400	57174	1799	1799	1799	1799	0
85	20231024	191300	57174	1799	1799	1799	1799	0
86	20231024	191200	57174	1799	1799	1799	1799	0
87	20231024	191100	57174	1799	1799	1799	1799	0
88	20231024	191000	57174	1799	1799	1799	1799	0
89	20231024	190900	57174	1799	1799	1799	1799	0
90	20231024	190800	57174	1799	1799	1799	1799	0
91	20231024	190700	57174	1799	1799	1799	1799	0
92	20231024	190600	57174	1799	1799	1799	1799	26
93	20231024	190500	57174	1799	1799	1799	1799	0
94	20231024	190400	57174	1799	1799	1799	1799	0
95	20231024	190300	57174	1799	1799	1799	1799	0
96	20231024	190200	57174	1799	1799	1799	1799	0
97	20231024	190100	57174	1799	1799	1799	1799	0
98	20231024	190000	57174	1799	1799	1799	1799	0
99	20231024	185900	57174	1799	1799	1799	1799	0
100	20231024	185800	57174	1799	1799	1799	1799	0
101	20231024	185700	57174	1799	1799	1799	1799	0
102	20231024	185600	57174	1799	1799	1799	1799	0
103	20231024	185500	57174	1799	1799	1799	1799	0
104	20231024	185400	57174	1799	1799	1799	1799	0
105	20231024	185300	57174	1799	1799	1799	1799	0
106	20231024	185200	57174	1799	1799	1799	1799	0
107	20231024	185100	57174	1799	1799	1799	1799	0
108	20231024	185000	57174	1799	1799	1799	1799	0
109	20231024	184900	57174	1799	1799	1799	1799	0
110	20231024	184800	57174	1799	1799	1799	1799	0
111	20231024	184700	57174	1799	1799	1799	1799	0
112	20231024	184600	57174	1799	1799	1799	1799	0
113	20231024	184500	57174	1799	1799	1799	1799	0
114	20231024	184400	57174	1799	1799	1799	1799	0
115	20231024	184300	57174	1799	1799	1799	1799	0
116	20231024	184200	57174	1799	1799	1799	1799	0
117	20231024	184100	57174	1799	1799	1799	1799	0
118	20231024	184000	57174	1799	1799	1799	1799	0
119	20231024	183900	57174	1799	1799	1799	1799	0
120	20231024	183800	57174	1799	1799	1799	1799	0
121	20231024	183700	57174	1799	1799	1799	1799	0
122	20231024	183600	57174	1799	1799	1799	1799	26
123	20231024	183500	57174	1799	1799	1799	1799	0
124	20231024	183400	57174	1799	1799	1799	1799	0
125	20231024	183300	57174	1799	1799	1799	1799	0
126	20231024	183200	57174	1799	1799	1799	1799	0
127	20231024	183100	57174	1799	1799	1799	1799	0
128	20231024	183000	57174	1799	1799	1799	1799	0
129	20231024	182900	57174	1799	1799	1799	1799	0
130	20231024	182800	57174	1799	1799	1799	1799	0
131	20231024	182700	57174	1799	1799	1799	1799	0
132	20231024	182600	57174	1799	1799	1799	1799	0
133	20231024	182500	57174	1799	1799	1799	1799	0
134	20231024	182400	57174	1799	1799	1799	1799	0
135	20231024	182300	57174	1799	1799	1799	1799	0
136	20231024	182200	57174	1799	1799	1799	1799	0
137	20231024	182100	57174	1799	1799	1799	1799	0
138	20231024	182000	57174	1799	1799	1799	1799	0
139	20231024	181900	57174	1799	1799	1799	1799	0
140	20231024	181800	57174	1799	1799	1799	1799	0
141	20231024	181700	57174	1799	1799	1799	1799	0
142	20231024	181600	57174	1799	1799	1799	1799	0
143	20231024	181500	57174	1799	1799	1799	1799	0
144	20231024	181400	57174	1799	1799	1799	1799	0
145	20231024	181300	57174	1799	1799	1799	1799	0
146	20231024	181200	57174	1799	1799	1799	1799	0
147	20231024	181100	57174	1799	1799	1799	1799	0
148	20231024	181000	57174	1799	1799	1799	1799	0
149	20231024	180900	57174	1799	1799	1799	1799	0
150	20231024	180800	57174	1799	1799	1799	1799	0
151	20231024	180700	57174	1799	1799	1799	1799	0
152	20231024	180600	57174	1799	1799	1799	1799	26
153	20231024	180500	57174	1799	1799	1799	1799	0
154	20231024	180400	57174	1799	1799	1799	1799	0
155	20231024	180300	57174	1799	1799	1799	1799	0
156	20231024	180200	57174	1799	1799	1799	1799	0
157	20231024	180100	57174	1799	1799	1799	1799	0
158	20231024	180000	57174	1799	1799	1799	1799	0
159	20231024	175900	57174	1799	1799	1799	1799	0
160	20231024	175800	57174	1799	1799	1799	1799	0
161	20231024	175700	57174	1799	1799	1799	1799	0
162	20231024	175600	57174	1799	1799	1799	1799	0
163	20231024	175500	57174	1799	1799	1799	1799	0
164	20231024	175400	57174	1799	1799	1799	1799	0
165	20231024	175300	57174	1799	1799	1799	1799	0
166	20231024	175200	57174	1799	1799	1799	1799	0
167	20231024	175100	57174	1799	1799	1799	1799	0
168	20231024	175000	57174	1799	1799	1799	1799	0
169	20231024	174900	57174	1799	1799	1799	1799	0
170	20231024	174800	57174	1799	1799	1799	1799	0
171	20231024	174700	57174	1799	1799	1799	1799	0
172	20231024	174600	57174	1799	1799	1799	1799	0
173	20231024	174500	57174	1799	1799	1799	1799	0
174	20231024	174400	57174	1799	1799	1799	1799	0
175	20231024	174300	57174	1799	1799	1799	1799	0
176	20231024	174200	57174	1799	1799	1799	1799	0
177	20231024	174100	57174	1799	1799	1799	1799	0
178	20231024	174000	57174	1799	1799	1799	1799	0
179	20231024	173900	57174	1799	1799	1799	1799	0
180	20231024	173800	57174	1799	1799	1799	1799	0
181	20231024	173700	57174	1799	1799	1799	1799	0
182	20231024	173600	57174	1799	1799	1799	1799	26
183	20231024	173500	57174	1799	1799	1799	1799	0
184	20231024	173400	57174	1799	1799	1799	1799	0
185	20231024	173300	57174	1799	1799	1799	1799	0
186	20231024	173200	57174	1799	1799	1799	1799	0
187	20231024	173100	57174	1799	1799	1799	1799	0
188	20231024	173000	57174	1799	1799	1799	1799	0
189	20231024	172900	57174	1799	1799	1799	1799	0
190	20231024	172800	57174	1799	1799	1799	1799	0
191	20231024	172700	57174	1799	1799	1799	1799	0
192	20231024	172600	57174	1799	1799	1799	1799	0
193	20231024	172500	57174	1799	1799	1799	1799	0
194	20231024	172400	57174	1799	1799	1799	1799	0
195	20231024	172300	57174	1799	1799	1799	1799	0
196	20231024	172200	57174	1799	1799	1799	1799	0
197	20231024	172100	57174	1799	1799	1799	1799	0
198	20231024	172000	57174	1799	1799	1799	1799	0
199	20231024	171900	57174	1799	1799	1799	1799	0
200	20231024	171800	57174	1799	1799	1799	1799	0
201	20231024	171700	57174	1799	1799	1799	1799	0
202	20231024	171600	57174	1799	1799	1799	1799	0
203	20231024	171500	57174	1799	1799	1799	1799	0
204	20231024	171400	57174	1799	1799	1799	1799	0
205	20231024	171300	57174	1799	1799	1799	1799	0
206	20231024	171200	57174	1799	1799	1799	1799	0
207	20231024	171100	57174	1799	1799	1799	1799	0
208	20231024	171000	57174	1799	1799	1799	1799	0
209	20231024	170900	57174	1799	1799	1799	1799	0
210	20231024	170800	57174	1799	1799	1799	1799	0
211	20231024	170700	57174	1799	1799	1799	1799	0
212	20231024	170600	57174	1799	1799	1799	1799	26
213	20231024	170500	57174	1799	1799	1799	1799	0
214	20231024	170400	57174	1799	1799	1799	1799	0
215	20231024	170300	57174	1799	1799	1799	1799	0
216	20231024	170200	57174	1799	1799	1799	1799	0
217	20231024	170100	57174	1799	1799	1799	1799	0
218	20231024	170000	57174	1799	1799	1799	1799	0
219	20231024	165900	57174	1799	1799	1799	1799	0
220	20231024	165800	57174	1799	1799	1799	1799	0
221	20231024	165700	57174	1799	1799	1799	1799	0
222	20231024	165600	57174	1799	1799	1799	1799	0
223	20231024	165500	57174	1799	1799	1799	1799	0
224	20231024	165400	57174	1799	1799	1799	1799	0
225	20231024	165300	57174	1799	1799	1799	1799	0
226	20231024	165200	57174	1799	1799	1799	1799	0
227	20231024	165100	57174	1799	1799	1799	1799	0
228	20231024	165000	57174	1799	1799	1799	1799	0
229	20231024	164900	57174	1799	1799	1799	1799	0
230	20231024	164800	57174	1799	1799	1799	1799	0
231	20231024	164700	57174	1799	1799	1799	1799	0
232	20231024	164600	57174	1799	1799	1799	1799	0
233	20231024	164500	57174	1799	1799	1799	1799	0
234	20231024	164400	57174	1799	1799	1799	1799	0
235	20231024	164300	57174	1799	1799	1799	1799	0
236	20231024	164200	57174	1799	1799	1799	1799	0
237	20231024	164100	57174	1799	1799	1799	1799	0
238	20231024	164000	57174	1799	1799	1799	1799	0
239	20231024	163900	57174	1799	1799	1799	1799	0
240	20231024	163800	57174	1799	1799	1799	1799	0
241	20231024	163700	57174	1799	1799	1799	1799	0
242	20231024	163600	57174	1799	1799	1799	1799	26
243	20231024	163500	57174	1799	1799	1799	1799	0
244	20231024	163400	57174	1799	1799	1799	1799	0
245	20231024	163300	57174	1799	1799	1799	1799	0
246	20231024	163200	57174	1799	1799	1799	1799	0
247	20231024	163100	57174	1799	1799	1799	1799	0
248	20231024	163000	57174	1799	1799	1799	1799	0
249	20231024	162900	57174	1799	1799	1799	1799	0
250	20231024	162800	57174	1799	1799	1799	1799	0
251	20231024	162700	57174	1799	1799	1799	1799	0
252	20231024	162600	57174	1799	1799	1799	1799	0
253	20231024	162500	57174	1799	1799	1799	1799	0
254	20231024	162400	57174	1799	1799	1799	1799	0
255	20231024	162300	57174	1799	1799	1799	1799	0
256	20231024	162200	57174	1799	1799	1799	1799	0
257	20231024	162100	57174	1799	1799	1799	1799	0
258	20231024	162000	57174	1799	1799	1799	1799	0
259	20231024	161900	57174	1799	1799	1799	1799	0
260	20231024	161800	57174	1799	1799	1799	1799	0
261	20231024	161700	57174	1799	1799	1799	1799	0
262	20231024	161600	57174	1799	1799	1799	1799	0
263	20231024	161500	57174	1799	1799	1799	1799	0
264	20231024	161400	57174	1799	1799	1799	1799	0
265	20231024	161300	57174	1799	1799	1799	1799	0
266	20231024	161200	57174	1799	1799	1799	1799	0
267	20231024	161100	57174	1799	1799	1799	1799	0
268	20231024	161000	57174	1799	1799	1799	1799	0
269	20231024	160900	57174	1799	1799	1799	1799	0
270	20231024	160800	57174	1799	1799	1799	1799	0
271	20231024	160700	57174	1799	1799	1799	1799	0
272	20231024	160600	57174	1799	1799	1799	1799	26
273	20231024	160500	57174	1799	1799	1799	1799	0
274	20231024	160400	57174	1799	1799	1799	1799	0
275	20231024	160300	57174	1799	1799	1799	1799	0
276	20231024	160200	57174	1799	1799	1799	1799	0
277	20231024	160100	57174	1799	1799	1799	1799	0
278	20231024	160000	57174	1799	1799	1799	1799	0
279	20231024	155900	57174	1799	1799	1799	1799	0
280	20231024	155800	57174	1799	1799	1799	1799	0
281	20231024	155700	57174	1799	1799	1799	1799	0
282	20231024	155600	57174	1799	1799	1799	1799	0
283	20231024	155500	57174	1799	1799	1799	1799	0
284	20231024	155400	57174	1799	1799	1799	1799	0
285	20231024	155300	57174	1799	1799	1799	1799	0
286	20231024	155200	57174	1799	1799	1799	1799	0
287	20231024	155100	57174	1799	1799	1799	1799	0
288	20231024	155000	57174	1799	1799	1799	1799	0
289	20231024	154900	57174	1799	1799	1799	1799	0
290	20231024	154800	57174	1799	1799	1799	1799	0
291	20231024	154700	57174	1799	1799	1799	1799	0
292	20231024	154600	57174	1799	1799	1799	1799	0
293	20231024	154500	57174	1799	1799	1799	1799	0
294	20231024	154400	57174	1799	1799	1799	1799	0
295	20231024	154300	57174	1799	1799	1799	1799	0
296	20231024	154200	57174	1799	1799	1799	1799	0
297	20231024	154100	57174	1799	1799	1799	1799	0
298	20231024	154000	57174	1799	1799	1799	1799	0
299	20231024	153900	57174	1799	1799	1799	1799	0
300	20231024	153800	57174	1799	1799	1799	1799	0
301	20231024	153700	57174	1799	1799	1799	1799	0
302	20231024	153600	57174	1799	1799	1799	1799	26
303	20231024	153500	57174	1799	1799	1799	1799	0
304	20231024	153400	57174	1799	1799	1799	1799	0
305	20231024	153300	57174	1799	1799	1799	1799	0
306	20231024	153200	57174	1799	1799	1799	1799	0
307	20231024	153100	57174	1799	1799	1799	1799	0
308	20231024	153000	57174	1799	1799	1799	1799	0
309	20231024	152900	57174	1799	1799	1799	1799	0
310	20231024	152800	57174	1799	1799	1799	1799	0
311	20231024	152700	57174	1799	1799	1799	1799	0
312	20231024	152600	57174	1799	1799	1799	1799	0
313	20231024	152500	57174	1799	1799	1799	1799	0
314	20231024	152400	57174	1799	1799	1799	1799	0
315	20231024	152300	57174	1799	1799	1799	1799	0
316	20231024	152200	57174	1799	1799	1799	1799	0
317	20231024	152100	57174	1799	1799	1799	1799	0
318	20231024	152000	57174	1799	1799	1799	1799	0
319	20231024	151900	57174	1799	1799	1799	1799	0
320	20231024	151800	57174	1799	1799	1799	1799	0
321	20231024	151700	57174	1799	1799	1799	1799	0
322	20231024	151600	57174	1799	1799	1799	1799	0
323	20231024	151500	57174	1799	1799	1799	1799	0
324	20231024	151400	57174	1799	1799	1799	1799	0
325	20231024	151300	57174	1799	1799	1799	1799	0
326	20231024	151200	57174	1799	1799	1799	1799	0
327	20231024	151100	57174	1799	1799	1799	1799	0
328	20231024	151000	57174	1799	1799	1799	1799	0
329	20231024	150900	57174	1799	1799	1799	1799	0
330	20231024	150800	57174	1799	1799	1799	1799	0
331	20231024	150700	57174	1799	1799	1799	1799	0
332	20231024	150600	57174	1799	1799	1799	1799	0
333	20231024	150500	57174	1799	1799	1799	1799	0
334	20231024	150400	57174	1799	1799	1799	1799	0
335	20231024	150300	57174	1799	1799	1799	1799	0
336	20231024	150200	57174	1799	1799	1799	1799	0
337	20231024	150100	57174	1799	1799	1799	1799	0
338	20231024	150000	57174	1799	1799	1799	1799	0
339	20231024	145900	57174	1799	1799	1799	1799	0
340	20231024	145800	57174	1799	1799	1799	1799	0
341	20231024	145700	57174	1799	1799	1799	1799	0
342	20231024	145600	57174	1799	1799	1799	1799	0
343	20231024	145500	57174	1799	1799	1799	1799	0
344	20231024	145400	57174	1799	1799	1799	1799	0
345	20231024	145300	57174	1799	1799	1799	1799	0
346	20231024	145200	57174	1799	1799	1799	1799	0
347	20231024	145100	57174	1799	1799	1799	1799	0
348	20231024	145000	57174	1799	1799	1799	1799	0
349	20231024	144900	57174	1799	1799	1799	1799	0
350	20231024	144800	57174	1799	1799	1799	1799	0
351	20231024	144700	57174	1799	1799	1799	1799	0
352	20231024	144600	57174	1799	1799	1799	1799	0
353	20231024	144500	57174	1799	1799	1799	1799	0
354	20231024	144400	57174	1799	1799	1799	1799	0
355	20231024	144300	57174	1799	1799	1799	1799	0
356	20231024	144200	57174	1799	1799	1799	1799	0
357	20231024	144100	57174	1799	1799	1799	1799	0
358	20231024	144000	57174	1799	1799	1799	1799	0
359	20231024	143900	57174	1799	1799	1799	1799	0
360	20231024	143800	57174	1799	1799	1799	1799	0
361	20231024	143700	57174	1799	1799	1799	1799	0
362	20231024	143600	57174	1799	1799	1799	1799	0
363	20231024	143500	57174	1799	1799	1799	1799	0
364	20231024	143400	57174	1799	1799	1799	1799	0
365	20231024	143300	57174	1799	1799	1799	1799	0
366	20231024	143200	57174	1799	1799	1799	1799	0
367	20231024	143100	57174	1799	1799	1799	1799	0
368	20231024	143000	57174	1799	1799	1799	1799	0
369	20231024	142900	57174	1799	1799	1799	1799	0
370	20231024	142800	57174	1799	1799	1799	1799	0
371	20231024	142700	57174	1799	1799	1799	1799	0
372	20231024	142600	57174	1799	1799	1799	1799	0
373	20231024	142500	57174	1799	1799	1799	1799	0
374	20231024	142400	57174	1799	1799	1799	1799	0
375	20231024	142300	57174	1799	1799	1799	1799	0
376	20231024	142200	57174	1799	1799	1799	1799	0
377	20231024	142100	57174	1799	1799	1799	1799	0
378	20231024	142000	57174	1799	1799	1799	1799	0
379	20231024	141900	57174	1799	1799	1799	1799	0
380	20231024	141800	57174	1799	1799	1799	1799	0
381	20231024	141700	57174	1799	1799	1799	1799	0
382	20231024	141600	57174	1799	1799	1799	1799	0
383	20231024	141500	57174	1799	1799	1799	1799	0
384	20231024	141400	57174	1799	1799	1799	1799	0
385	20231024	141300	57174	1799	1799	1799	1799	0
386	20231024	141200	57174	1799	1799	1799	1799	0
387	20231024	141100	57174	1799	1799	1799	1799	0
388	20231024	141000	57174	1799	1799	1799	1799	0
389	20231024	140900	57174	1799	1799	1799	1799	0
390	20231024	140800	57174	1799	1799	1799	1799	0
391	20231024	140700	57174	1799	1799	1799	1799	0
392	20231024	140600	57174	1799	1799	1799	1799	0
393	20231024	140500	57174	1799	1799	1799	1799	0
394	20231024	140400	57174	1799	1799	1799	1799	0
395	20231024	140300	57174	1799	1799	1799	1799	0
396	20231024	140200	57174	1799	1799	1799	1799	0
397	20231024	140100	57174	1799	1799	1799	1799	0
398	20231024	140000	57174	1799	1799	1799	1799	0
399	20231024	135900	57174	1799	1799	1799	1799	0
400	20231024	135800	57174	1799	1799	1799	1799	0
401	20231024	135700	57174	1799	1799	1799	1799	0
402	20231024	135600	57174	1799	1799	1799	1799	0
403	20231024	135500	57174	1799	1799	1799	1799	0
404	20231024	135400	57174	1799	1799	1799	1799	0
405	20231024	135300	57174	1799	1799	1799	1799	0
406	20231024	135200	57174	1799	1799	1799	1799	0
407	20231024	135100	57174	1799	1799	1799	1799	0
408	20231024	135000	57174	1799	1799	1799	1799	0
409	20231024	134900	57174	1799	1799	1799	1799	0
410	20231024	134800	57174	1799	1799	1799	1799	0
411	20231024	134700	57174	1799	1799	1799	1799	0
412	20231024	134600	57174	1799	1799	1799	1799	0
413	20231024	134500	57174	1799	1799	1799	1799	0
414	20231024	134400	57174	1799	1799	1799	1799	0
415	20231024	134300	57174	1799	1799	1799	1799	0
416	20231024	134200	57174	1799	1799	1799	1799	0
417	20231024	134100	57174	1799	1799	1799	1799	0
418	20231024	134000	57174	1799	1799	1799	1799	0
419	20231024	133900	57174	1799	1799	1799	1799	0
420	20231024	133800	57174	1799	1799	1799	1799	0
421	20231024	133700	57174	1799	1799	1799	1799	0
422	20231024	133600	57174	1799	1799	1799	1799	0
423	20231024	133500	57174	1799	1799	1799	1799	0
424	20231024	133400	57174	1799	1799	1799	1799	0
425	20231024	133300	57174	1799	1799	1799	1799	0
426	20231024	133200	57174	1799	1799	1799	1799	0
427	20231024	133100	57174	1799	1799	1799	1799	0
428	20231024	133000	57174	1799	1799	1799	1799	0
429	20231024	132900	57174	1799	1799	1799	1799	0
430	20231024	132800	57174	1799	1799	1799	1799	0
431	20231024	132700	57174	1799	1799	1799	1799	0
432	20231024	132600	57174	1799	1799	1799	1799	0
433	20231024	132500	57174	1799	1799	1799	1799	0
434	20231024	132400	57174	1799	1799	1799	1799	0
435	20231024	132300	57174	1799	1799	1799	1799	0
436	20231024	132200	57174	1799	1799	1799	1799	0
437	20231024	132100	57174	1799	1799	1799	1799	0
438	20231024	132000	57174	1799	1799	1799	1799	0
439	20231024	131900	57174	1799	1799	1799	1799	0
440	20231024	131800	57174	1799	1799	1799	1799	0
441	20231024	131700	57174	1799	1799	1799	1799	0
442	20231024	131600	57174	1799	1799	1799	1799	0
443	20231024	131500	57174	1799	1799	1799	1799	0
444	20231024	131400	57174	1799	1799	1799	1799	0
445	20231024	131300	57174	1799	1799	1799	1799	0
446	20231024	131200	57174	1799	1799	1799	1799	0
447	20231024	131100	57174	1799	1799	1799	1799	0
448	20231024	131000	57174	1799	1799	1799	1799	0
449	20231024	130900	57174	1799	1799	1799	1799	0
450	20231024	130800	57174	1799	1799	1799	1799	0
451	20231024	130700	57174	1799	1799	1799	1799	0
452	20231024	130600	57174	1799	1799	1799	1799	0
453	20231024	130500	57174	1799	1799	1799	1799	0
454	20231024	130400	57174	1799	1799	1799	1799	0
455	20231024	130300	57174	1799	1799	1799	1799	0
456	20231024	130200	57174	1799	1799	1799	1799	0
457	20231024	130100	57174	1799	1799	1799	1799	0
458	20231024	130000	57174	1799	1799	1799	1799	0
459	20231024	125900	57174	1799	1799	1799	1799	0
460	20231024	125800	57174	1799	1799	1799	1799	0
461	20231024	125700	57174	1799	1799	1799	1799	0
462	20231024	125600	57174	1799	1799	1799	1799	0
463	20231024	125500	57174	1799	1799	1799	1799	0
464	20231024	125400	57174	1799	1799	1799	1799	0
465	20231024	125300	57174	1799	1799	1799	1799	0
466	20231024	125200	57174	1799	1799	1799	1799	0
467	20231024	125100	57174	1799	1799	1799	1799	0
468	20231024	125000	57174	1799	1799	1799	1799	0
469	20231024	124900	57174	1799	1799	1799	1799	0
470	20231024	124800	57174	1799	1799	1799	1799	0
471	20231024	124700	57174	1799	1799	1799	1799	0
472	20231024	124600	57174	1799	1799	1799	1799	0
473	20231024	124500	57174	1799	1799	1799	1799	0
474	20231024	124400	57174	1799	1799	1799	1799	0
475	20231024	124300	57174	1799	1799	1799	1799	0
476	20231024	124200	57174	1799	1799	1799	1799	0
477	20231024	124100	57174	1799	1799	1799	1799	0
478	20231024	124000	57174	1799	1799	1799	1799	0
479	20231024	123900	57174	1799	1799	1799	1799	0
480	20231024	123800	57174	1799	1799	1799	1799	0
481	20231024	123700	57174	1799	1799	1799	1799	0
482	20231024	123600	57174	1799	1799	1799	1799	0
483	20231024	123500	57174	1799	1799	1799	1799	0
484	20231024	123400	57174	1799	1799	1799	1799	0
485	20231024	123300	57174	1799	1799	1799	1799	0
486	20231024	123200	57174	1799	1799	1799	1799	0
487	20231024	123100	57174	1799	1799	1799	1799	0
488	20231024	123000	57174	1799	1799	1799	1799	0
489	20231024	122900	57174	1799	1799	1799	1799	0
490	20231024	122800	57174	1799	1799	1799	1799	0
491	20231024	122700	57174	1799	1799	1799	1799	0
492	20231024	122600	57174	1799	1799	1799	1799	0
493	20231024	122500	57174	1799	1799	1799	1799	0
494	20231024	122400	57174	1799	1799	1799	1799	0
495	20231024	122300	57174	1799	1799	1799	1799	0
496	20231024	122200	57174	1799	1799	1799	1799	0
497	20231024	122100	57174	1799	1799	1799	1799	0
498	20231024	122000	57174	1799	1799	1799	1799	0
499	20231024	121900	57174	1799	1799	1799	1799	0
500	20231024	121800	57174	1799	1799	1799	1799	0
501	20231024	121700	57174	1799	1799	1799	1799	0
502	20231024	121600	57174	1799	1799	1799	1799	0
503	20231024	121500	57174	1799	1799	1799	1799	0
504	20231024	121400	57174	1799	1799	1799	1799	0
505	20231024	121300	57174	1799	1799	1799	1799	0
506	20231024	121200	57174	1799	1799	1799	1799	0
507	20231024	121100	57174	1799	1799	1799	1799	0
508	20231024	121000	57174	1799	1799	1799	1799	0
509	20231024	120900	57174	1799	1799	1799	1799	0
510	20231024	120800	57174	1799	1799	1799	1799	0
511	20231024	120700	57174	1799	1799	1799	1799	0
512	20231024	120600	57174	1799	1799	1799	1799	0
513	20231024	120500	57174	1799	1799	1799	1799	0
514	20231024	120400	57174	1799	1799	1799	1799	0
515	20231024	120300	57174	1799	1799	1799	1799	0
516	20231024	120200	57174	1799	1799	1799	1799	0
517	20231024	120100	57174	1799	1799	1799	1799	0
518	20231024	120000	57174	1799	1799	1799	1799	0
519	20231024	115900	57174	1799	1799	1799	1799	0
520	20231024	115800	57174	1799	1799	1799	1799	0
521	20231024	115700	57174	1799	1799	1799	1799	0
522	20231024	115600	57174	1799	1799	1799	1799	0
523	20231024	115500	57174	1799	1799	1799	1799	0
524	20231024	115400	57174	1799	1799	1799	1799	0
525	20231024	115300	57174	1799	1799	1799	1799	0
526	20231024	115200	57174	1799	1799	1799	1799	0
527	20231024	115100	57174	1799	1799	1799	1799	0
528	20231024	115000	57174	1799	1799	1799	1799	0
529	20231024	114900	57174	1799	1799	1799	1799	0
530	20231024	114800	57174	1799	1799	1799	1799	0
531	20231024	114700	57174	1799	1799	1799	1799	0
532	20231024	114600	57174	1799	1799	1799	1799	0
533	20231024	114500	57174	1799	1799	1799	1799	0
534	20231024	114400	57174	1799	1799	1799	1799	0
535	20231024	114300	57174	1799	1799	1799	1799	0
536	20231024	114200	57174	1799	1799	1799	1799	0
537	20231024	114100	57174	1799	1799	1799	1799	0
538	20231024	114000	57174	1799	1799	1799	1799	0
539	20231024	113900	57174	1799	1799	1799	1799	0
540	20231024	113800	57174	1799	1799	1799	1799	0
541	20231024	113700	57174	1799	1799	1799	1799	0
542	20231024	113600	57174	1799	1799	1799	1799	0
543	20231024	113500	57174	1799	1799	1799	1799	0
544	20231024	113400	57174	1799	1799	1799	1799	0
545	20231024	113300	57174	1799	1799	1799	1799	0
546	20231024	113200	57174	1799	1799	1799	1799	0
547	20231024	113100	57174	1799	1799	1799	1799	0
548	20231024	113000	57174	1799	1799	1799	1799	0
549	20231024	112900	57174	1799	1799	1799	1799	0
550	20231024	112800	57174	1799	1799	1799	1799	0
551	20231024	112700	57174	1799	1799	1799	1799	0
552	20231024	112600	57174	1799	1799	1799	1799	0
553	20231024	112500	57174	1799	1799	1799	1799	0
554	20231024	112400	57174	1799	1799	1799	1799	0
555	20231024	112300	57174	1799	1799	1799	1799	0
556	20231024	112200	57174	1799	1799	1799	1799	0
557	20231024	112100	57174	1799	1799	1799	1799	0
558	20231024	112000	57174	1799	1799	1799	1799	0
559	20231024	111900	57174	1799	1799	1799	1799	0
560	20231024	111800	57174	1799	1799	1799	1799	0
561	20231024	111700	57174	1799	1799	1799	1799	0
562	20231024	111600	57174	1799	1799	1799	1799	0
563	20231024	111500	57174	1799	1799	1799	1799	0
564	20231024	111400	57174	1799	1799	1799	1799	0
565	20231024	111300	57174	1799	1799	1799	1799	0
566	20231024	111200	57174	1799	1799	1799	1799	0
567	20231024	111100	57174	1799	1799	1799	1799	0
568	20231024	111000	57174	1799	1799	1799	1799	0
569	20231024	110900	57174	1799	1799	1799	1799	0
570	20231024	110800	57174	1799	1799	1799	1799	0
571	20231024	110700	57174	1799	1799	1799	1799	0
572	20231024	110600	57174	1799	1799	1799	1799	0
573	20231024	110500	57174	1799	1799	1799	1799	26
574	20231024	110400	10400	1900	1900	1900	1900	0
575	20231024	110300	10400	1900	1900	1900	1900	0
576	20231024	110200	10400	1900	1900	1900	1900	0
577	20231024	110100	10400	1900	1900	1900	1900	0
578	20231024	110000	10400	1900	1900	1900	1900	0
579	20231024	105900	10400	1900	1900	1900	1900	0
580	20231024	105800	10400	1900	1900	1900	1900	0
581	20231024	105700	10400	1900	1900	1900	1900	0
582	20231024	105600	10400	1900	1900	1900	1900	0
583	20231024	105500	10400	1900	1900	1900	1900	0
584	20231024	105400	10400	1900	1900	1900	1900	0
585	20231024	105300	10400	1900	1900	1900	1900	0
586	20231024	105200	10400	1900	1900	1900	1900	0
587	20231024	105100	10400	1900	1900	1900	1900	0
588	20231024	105000	10400	1900	1900	1900	1900	0
589	20231024	104900	10400	1900	1900	1900	1900	0
590	20231024	104800	10400	1900	1900	1900	1900	0
591	20231024	104700	10400	1900	1900	1900	1900	0
592	20231024	104600	10400	1900	1900	1900	1900	0
593	20231024	104500	10400	1900	1900	1900	1900	0
594	20231024	104400	10400	1900	1900	1900	1900	0
595	20231024	104300	10400	1900	1900	1900	1900	0
596	20231024	104200	10400	1900	1900	1900	1900	0
597	20231024	104100	10400	1900	1900	1900	1900	0
598	20231024	104000	10400	1900	1900	1900	1900	0
599	20231024	103900	10400	1900	1900	1900	1900	0
600	20231024	103800	10400	1900	1900	1900	1900	0
601	20231024	103700	10400	1900	1900	1900	1900	0
602	20231024	103600	10400	1900	1900	1900	1900	0
603	20231024	103500	10400	1900	1900	1900	1900	0
604	20231024	103400	10400	1900	1900	1900	1900	0
605	20231024	103300	10400	1900	1900	1900	1900	0
606	20231024	103200	10400	1900	1900	1900	1900	0
607	20231024	103100	10400	1900	1900	1900	1900	0
608	20231024	103000	10400	1900	1900	1900	1900	0
609	20231024	102900	10400	1900	1900	1900	1900	0
610	20231024	102800	10400	1900	1900	1900	1900	0
611	20231024	102700	10400	1900	1900	1900	1900	0
612	20231024	102600	10400	1900	1900	1900	1900	0
613	20231024	102500	10400	1900	1900	1900	1900	0
614	20231024	102400	10400	1900	1900	1900	1900	0
615	20231024	102300	10400	1900	1900	1900	1900	0
616	20231024	102200	10400	1900	1900	1900	1900	0
617	20231024	102100	10400	1900	1900	1900	1900	0
618	20231024	102000	10400	1900	1900	1900	1900	0
619	20231024	101900	10400	1900	1900	1900	1900	0
620	20231024	101800	10400	1900	1900	1900	1900	0
621	20231024	101700	10400	1900	1900	1900	1900	0
622	20231024	101600	10400	1900	1900	1900	1900	0
623	20231024	101500	10400	1900	1900	1900	1900	0
624	20231024	101400	10400	1900	1900	1900	1900	0
625	20231024	101300	10400	1900	1900	1900	1900	0
626	20231024	101200	10400	1900	1900	1900	1900	0
627	20231024	101100	10400	1900	1900	1900	1900	0
628	20231024	101000	10400	1900	1900	1900	1900	0
629	20231024	100900	10400	1900	1900	1900	1900	0
630	20231024	100800	10400	1900	1900	1900	1900	0
631	20231024	100700	10400	1900	1900	1900	1900	0
632	20231024	100600	10400	1900	1900	1900	1900	0
633	20231024	100500	10400	1900	1900	1900	1900	0
634	20231024	100400	10400	1900	1900	1900	1900	0
635	20231024	100300	10400	1900	1900	1900	1900	0
636	20231024	100200	10400	1900	1900	1900	1900	0
637	20231024	100100	10400	1900	1900	1900	1900	0
638	20231024	100000	10400	1900	1900	1900	1900	0
639	20231024	095900	10400	1900	1900	1900	1900	0
640	20231024	095800	10400	1900	1900	1900	1900	0
641	20231024	095700	10400	1900	1900	1900	1900	0
642	20231024	095600	10400	1900	1900	1900	1900	0
643	20231024	095500	10400	1900	1900	1900	1900	0
644	20231024	095400	10400	1900	1900	1900	1900	0
645	20231024	095300	10400	1900	1900	1900	1900	0
646	20231024	095200	10400	1900	1900	1900	1900	0
647	20231024	095100	10400	1900	1900	1900	1900	0
648	20231024	095000	10400	1900	1900	1900	1900	0
649	20231024	094900	10400	1900	1900	1900	1900	0
650	20231024	094800	10400	1900	1900	1900	1900	0
651	20231024	094700	10400	1900	1900	1900	1900	0
652	20231024	094600	10400	1900	1900	1900	1900	0
653	20231024	094500	10400	1900	1900	1900	1900	0
654	20231024	094400	10400	1900	1900	1900	1900	0
655	20231024	094300	10400	1900	1900	1900	1900	0
656	20231024	094200	10400	1900	1900	1900	1900	0
657	20231024	094100	10400	1900	1900	1900	1900	0
658	20231024	094000	10400	1900	1900	1900	1900	0
659	20231024	093900	10400	1900	1900	1900	1900	0
660	20231024	093800	10400	1900	1900	1900	1900	0
661	20231024	093700	10400	1900	1900	1900	1900	0
662	20231024	093600	10400	1900	1900	1900	1900	0
663	20231024	093500	10400	1900	1900	1900	1900	0
664	20231024	093400	10400	1900	1900	1900	1900	0
665	20231024	093300	10400	1900	1900	1900	1900	0
666	20231024	093200	10400	1900	1900	1900	1900	0
667	20231024	093100	10400	1900	1900	1900	1900	0
668	20231024	093000	10400	1900	1900	1900	1900	0
669	20231024	092900	10400	1900	1900	1900	1900	0
670	20231024	092800	10400	1900	1900	1900	1900	0
671	20231024	092700	10400	1900	1900	1900	1900	0
672	20231024	092600	10400	1900	1900	1900	1900	0
673	20231024	092500	10400	1900	1900	1900	1900	0
674	20231024	092400	10400	1900	1900	1900	1900	0
675	20231024	092300	10400	1900	1900	1900	1900	0
676	20231024	092200	10400	1900	1900	1900	1900	0
677	20231024	092100	10400	1900	1900	1900	1900	0
678	20231024	092000	10400	1900	1900	1900	1900	0
679	20231024	091900	10400	1900	1900	1900	1900	0
680	20231024	091800	10400	1900	1900	1900	1900	0
681	20231024	091700	10400	1900	1900	1900	1900	0
682	20231024	091600	10400	1900	1900	1900	1900	0
683	20231024	091500	10400	1900	1900	1900	1900	0
684	20231024	091400	10400	1900	1900	1900	1900	0
685	20231024	091300	10400	1900	1900	1900	1900	0
686	20231024	091200	10400	1900	1900	1900	1900	0
687	20231024	091100	10400	1900	1900	1900	1900	0
688	20231024	091000	10400	1900	1900	1900	1900	0
689	20231024	090900	10400	1900	1900	1900	1900	0
690	20231024	090800	10400	1900	1900	1900	1900	0
691	20231024	090700	10400	1900	1900	1900	1900	0
692	20231024	090600	10400	1900	1900	1900	1900	0
693	20231024	090500	10400	1900	1900	1900	1900	0
694	20231024	090400	10400	1900	1900	1900	1900	0
695	20231024	090300	10400	1900	1900	1900	1900	0
696	20231024	090200	10400	1900	1900	1900	1900	0
697	20231024	090100	10400	1900	1900	1900	1900	0
698	20231024	090000	10400	1900	1700	1900	1700	6