KissMeData/266350/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210200	1880594	734	570	734	570	136
3	20241023	210100	1880594	734	734	734	734	0
4	20241023	210000	1880594	734	734	734	734	0
5	20241023	205900	1880594	734	734	734	734	0
6	20241023	205800	1880594	734	734	734	734	0
7	20241023	205700	1880594	734	734	734	734	0
8	20241023	205600	1880594	734	734	734	734	0
9	20241023	205500	1880594	734	734	734	734	0
10	20241023	205400	1880594	734	734	734	734	0
11	20241023	205300	1880594	734	734	734	734	0
12	20241023	205200	1880594	734	734	734	734	0
13	20241023	205100	1880594	734	734	734	734	0
14	20241023	205000	1880594	734	734	734	734	0
15	20241023	204900	1880594	734	734	734	734	0
16	20241023	204800	1880594	734	734	734	734	0
17	20241023	204700	1880594	734	734	734	734	0
18	20241023	204600	1880594	734	734	734	734	0
19	20241023	204500	1880594	734	734	734	734	0
20	20241023	204400	1880594	734	734	734	734	0
21	20241023	204300	1880594	734	734	734	734	0
22	20241023	204200	1880594	734	734	734	734	0
23	20241023	204100	1880594	734	734	734	734	0
24	20241023	204000	1880594	734	734	734	734	0
25	20241023	203900	1880594	734	734	734	734	0
26	20241023	203800	1880594	734	734	734	734	0
27	20241023	203700	1880594	734	734	734	734	0
28	20241023	203600	1880594	734	734	734	734	0
29	20241023	203500	1880594	734	734	734	734	0
30	20241023	203400	1880594	734	734	734	734	0
31	20241023	203300	1880594	734	734	734	734	0
32	20241023	203200	1880594	734	570	734	570	136
33	20241023	203100	1880594	734	734	734	734	0
34	20241023	203000	1880594	734	734	734	734	0
35	20241023	202900	1880594	734	734	734	734	0
36	20241023	202800	1880594	734	734	734	734	0
37	20241023	202700	1880594	734	734	734	734	0
38	20241023	202600	1880594	734	734	734	734	0
39	20241023	202500	1880594	734	734	734	734	0
40	20241023	202400	1880594	734	734	734	734	0
41	20241023	202300	1880594	734	734	734	734	0
42	20241023	202200	1880594	734	734	734	734	0
43	20241023	202100	1880594	734	734	734	734	0
44	20241023	202000	1880594	734	734	734	734	0
45	20241023	201900	1880594	734	734	734	734	0
46	20241023	201800	1880594	734	734	734	734	0
47	20241023	201700	1880594	734	734	734	734	0
48	20241023	201600	1880594	734	734	734	734	0
49	20241023	201500	1880594	734	734	734	734	0
50	20241023	201400	1880594	734	734	734	734	0
51	20241023	201300	1880594	734	734	734	734	0
52	20241023	201200	1880594	734	734	734	734	0
53	20241023	201100	1880594	734	734	734	734	0
54	20241023	201000	1880594	734	734	734	734	0
55	20241023	200900	1880594	734	734	734	734	0
56	20241023	200800	1880594	734	734	734	734	0
57	20241023	200700	1880594	734	734	734	734	0
58	20241023	200600	1880594	734	734	734	734	0
59	20241023	200500	1880594	734	734	734	734	0
60	20241023	200400	1880594	734	734	734	734	0
61	20241023	200300	1880594	734	734	734	734	0
62	20241023	200200	1880594	734	570	734	570	136
63	20241023	200100	1880594	734	734	734	734	0
64	20241023	200000	1880594	734	734	734	734	0
65	20241023	195900	1880594	734	734	734	734	0
66	20241023	195800	1880594	734	734	734	734	0
67	20241023	195700	1880594	734	734	734	734	0
68	20241023	195600	1880594	734	734	734	734	0
69	20241023	195500	1880594	734	734	734	734	0
70	20241023	195400	1880594	734	734	734	734	0
71	20241023	195300	1880594	734	734	734	734	0
72	20241023	195200	1880594	734	734	734	734	0
73	20241023	195100	1880594	734	734	734	734	0
74	20241023	195000	1880594	734	734	734	734	0
75	20241023	194900	1880594	734	734	734	734	0
76	20241023	194800	1880594	734	734	734	734	0
77	20241023	194700	1880594	734	734	734	734	0
78	20241023	194600	1880594	734	734	734	734	0
79	20241023	194500	1880594	734	734	734	734	0
80	20241023	194400	1880594	734	734	734	734	0
81	20241023	194300	1880594	734	734	734	734	0
82	20241023	194200	1880594	734	734	734	734	0
83	20241023	194100	1880594	734	734	734	734	0
84	20241023	194000	1880594	734	734	734	734	0
85	20241023	193900	1880594	734	734	734	734	0
86	20241023	193800	1880594	734	734	734	734	0
87	20241023	193700	1880594	734	734	734	734	0
88	20241023	193600	1880594	734	734	734	734	0
89	20241023	193500	1880594	734	734	734	734	0
90	20241023	193400	1880594	734	734	734	734	0
91	20241023	193300	1880594	734	734	734	734	0
92	20241023	193200	1880594	734	570	734	570	136
93	20241023	193100	1880594	734	734	734	734	0
94	20241023	193000	1880594	734	734	734	734	0
95	20241023	192900	1880594	734	734	734	734	0
96	20241023	192800	1880594	734	734	734	734	0
97	20241023	192700	1880594	734	734	734	734	0
98	20241023	192600	1880594	734	734	734	734	0
99	20241023	192500	1880594	734	734	734	734	0
100	20241023	192400	1880594	734	734	734	734	0
101	20241023	192300	1880594	734	734	734	734	0
102	20241023	192200	1880594	734	734	734	734	0
103	20241023	192100	1880594	734	734	734	734	0
104	20241023	192000	1880594	734	734	734	734	0
105	20241023	191900	1880594	734	734	734	734	0
106	20241023	191800	1880594	734	734	734	734	0
107	20241023	191700	1880594	734	734	734	734	0
108	20241023	191600	1880594	734	734	734	734	0
109	20241023	191500	1880594	734	734	734	734	0
110	20241023	191400	1880594	734	734	734	734	0
111	20241023	191300	1880594	734	734	734	734	0
112	20241023	191200	1880594	734	734	734	734	0
113	20241023	191100	1880594	734	734	734	734	0
114	20241023	191000	1880594	734	734	734	734	0
115	20241023	190900	1880594	734	734	734	734	0
116	20241023	190800	1880594	734	734	734	734	0
117	20241023	190700	1880594	734	734	734	734	0
118	20241023	190600	1880594	734	734	734	734	0
119	20241023	190500	1880594	734	734	734	734	0
120	20241023	190400	1880594	734	734	734	734	0
121	20241023	190300	1880594	734	734	734	734	0
122	20241023	190200	1880594	734	570	734	570	136
123	20241023	190100	1880594	734	734	734	734	0
124	20241023	190000	1880594	734	734	734	734	0
125	20241023	185900	1880594	734	734	734	734	0
126	20241023	185800	1880594	734	734	734	734	0
127	20241023	185700	1880594	734	734	734	734	0
128	20241023	185600	1880594	734	734	734	734	0
129	20241023	185500	1880594	734	734	734	734	0
130	20241023	185400	1880594	734	734	734	734	0
131	20241023	185300	1880594	734	734	734	734	0
132	20241023	185200	1880594	734	734	734	734	0
133	20241023	185100	1880594	734	734	734	734	0
134	20241023	185000	1880594	734	734	734	734	0
135	20241023	184900	1880594	734	734	734	734	0
136	20241023	184800	1880594	734	734	734	734	0
137	20241023	184700	1880594	734	734	734	734	0
138	20241023	184600	1880594	734	734	734	734	0
139	20241023	184500	1880594	734	734	734	734	0
140	20241023	184400	1880594	734	734	734	734	0
141	20241023	184300	1880594	734	734	734	734	0
142	20241023	184200	1880594	734	734	734	734	0
143	20241023	184100	1880594	734	734	734	734	0
144	20241023	184000	1880594	734	734	734	734	0
145	20241023	183900	1880594	734	734	734	734	0
146	20241023	183800	1880594	734	734	734	734	0
147	20241023	183700	1880594	734	734	734	734	0
148	20241023	183600	1880594	734	734	734	734	0
149	20241023	183500	1880594	734	734	734	734	0
150	20241023	183400	1880594	734	734	734	734	0
151	20241023	183300	1880594	734	734	734	734	0
152	20241023	183200	1880594	734	570	734	570	136
153	20241023	183100	1880594	734	734	734	734	0
154	20241023	183000	1880594	734	734	734	734	0
155	20241023	182900	1880594	734	734	734	734	0
156	20241023	182800	1880594	734	734	734	734	0
157	20241023	182700	1880594	734	734	734	734	0
158	20241023	182600	1880594	734	734	734	734	0
159	20241023	182500	1880594	734	734	734	734	0
160	20241023	182400	1880594	734	734	734	734	0
161	20241023	182300	1880594	734	734	734	734	0
162	20241023	182200	1880594	734	734	734	734	0
163	20241023	182100	1880594	734	734	734	734	0
164	20241023	182000	1880594	734	734	734	734	0
165	20241023	181900	1880594	734	734	734	734	0
166	20241023	181800	1880594	734	734	734	734	0
167	20241023	181700	1880594	734	734	734	734	0
168	20241023	181600	1880594	734	734	734	734	0
169	20241023	181500	1880594	734	734	734	734	0
170	20241023	181400	1880594	734	734	734	734	0
171	20241023	181300	1880594	734	734	734	734	0
172	20241023	181200	1880594	734	734	734	734	0
173	20241023	181100	1880594	734	734	734	734	0
174	20241023	181000	1880594	734	734	734	734	0
175	20241023	180900	1880594	734	734	734	734	0
176	20241023	180800	1880594	734	734	734	734	0
177	20241023	180700	1880594	734	734	734	734	0
178	20241023	180600	1880594	734	734	734	734	0
179	20241023	180500	1880594	734	734	734	734	0
180	20241023	180400	1880594	734	734	734	734	0
181	20241023	180300	1880594	734	734	734	734	0
182	20241023	180200	1880594	734	570	734	570	136
183	20241023	180100	1880594	734	734	734	734	0
184	20241023	180000	1880594	734	734	734	734	0
185	20241023	175900	1880594	734	734	734	734	0
186	20241023	175800	1880594	734	734	734	734	0
187	20241023	175700	1880594	734	734	734	734	0
188	20241023	175600	1880594	734	734	734	734	0
189	20241023	175500	1880594	734	734	734	734	0
190	20241023	175400	1880594	734	734	734	734	0
191	20241023	175300	1880594	734	734	734	734	0
192	20241023	175200	1880594	734	734	734	734	0
193	20241023	175100	1880594	734	734	734	734	0
194	20241023	175000	1880594	734	734	734	734	0
195	20241023	174900	1880594	734	734	734	734	0
196	20241023	174800	1880594	734	734	734	734	0
197	20241023	174700	1880594	734	734	734	734	0
198	20241023	174600	1880594	734	734	734	734	0
199	20241023	174500	1880594	734	734	734	734	0
200	20241023	174400	1880594	734	734	734	734	0
201	20241023	174300	1880594	734	734	734	734	0
202	20241023	174200	1880594	734	734	734	734	0
203	20241023	174100	1880594	734	734	734	734	0
204	20241023	174000	1880594	734	734	734	734	0
205	20241023	173900	1880594	734	734	734	734	0
206	20241023	173800	1880594	734	734	734	734	0
207	20241023	173700	1880594	734	734	734	734	0
208	20241023	173600	1880594	734	734	734	734	0
209	20241023	173500	1880594	734	734	734	734	0
210	20241023	173400	1880594	734	734	734	734	0
211	20241023	173300	1880594	734	734	734	734	0
212	20241023	173200	1880594	734	570	734	570	136
213	20241023	173100	1880594	734	734	734	734	0
214	20241023	173000	1880594	734	734	734	734	0
215	20241023	172900	1880594	734	734	734	734	0
216	20241023	172800	1880594	734	734	734	734	0
217	20241023	172700	1880594	734	734	734	734	0
218	20241023	172600	1880594	734	734	734	734	0
219	20241023	172500	1880594	734	734	734	734	0
220	20241023	172400	1880594	734	734	734	734	0
221	20241023	172300	1880594	734	734	734	734	0
222	20241023	172200	1880594	734	734	734	734	0
223	20241023	172100	1880594	734	734	734	734	0
224	20241023	172000	1880594	734	734	734	734	0
225	20241023	171900	1880594	734	734	734	734	0
226	20241023	171800	1880594	734	734	734	734	0
227	20241023	171700	1880594	734	734	734	734	0
228	20241023	171600	1880594	734	734	734	734	0
229	20241023	171500	1880594	734	734	734	734	0
230	20241023	171400	1880594	734	734	734	734	0
231	20241023	171300	1880594	734	734	734	734	0
232	20241023	171200	1880594	734	734	734	734	0
233	20241023	171100	1880594	734	734	734	734	0
234	20241023	171000	1880594	734	734	734	734	0
235	20241023	170900	1880594	734	734	734	734	0
236	20241023	170800	1880594	734	734	734	734	0
237	20241023	170700	1880594	734	734	734	734	0
238	20241023	170600	1880594	734	734	734	734	0
239	20241023	170500	1880594	734	734	734	734	0
240	20241023	170400	1880594	734	734	734	734	0
241	20241023	170300	1880594	734	734	734	734	0
242	20241023	170200	1880594	734	570	734	570	136
243	20241023	170100	1880594	734	734	734	734	0
244	20241023	170000	1880594	734	734	734	734	0
245	20241023	165900	1880594	734	734	734	734	0
246	20241023	165800	1880594	734	734	734	734	0
247	20241023	165700	1880594	734	734	734	734	0
248	20241023	165600	1880594	734	734	734	734	0
249	20241023	165500	1880594	734	734	734	734	0
250	20241023	165400	1880594	734	734	734	734	0
251	20241023	165300	1880594	734	734	734	734	0
252	20241023	165200	1880594	734	734	734	734	0
253	20241023	165100	1880594	734	734	734	734	0
254	20241023	165000	1880594	734	734	734	734	0
255	20241023	164900	1880594	734	734	734	734	0
256	20241023	164800	1880594	734	734	734	734	0
257	20241023	164700	1880594	734	734	734	734	0
258	20241023	164600	1880594	734	734	734	734	0
259	20241023	164500	1880594	734	734	734	734	0
260	20241023	164400	1880594	734	734	734	734	0
261	20241023	164300	1880594	734	734	734	734	0
262	20241023	164200	1880594	734	734	734	734	0
263	20241023	164100	1880594	734	734	734	734	0
264	20241023	164000	1880594	734	734	734	734	0
265	20241023	163900	1880594	734	734	734	734	0
266	20241023	163800	1880594	734	734	734	734	0
267	20241023	163700	1880594	734	734	734	734	0
268	20241023	163600	1880594	734	734	734	734	0
269	20241023	163500	1880594	734	734	734	734	0
270	20241023	163400	1880594	734	734	734	734	0
271	20241023	163300	1880594	734	734	734	734	0
272	20241023	163200	1880594	734	570	734	570	136
273	20241023	163100	1880594	734	734	734	734	0
274	20241023	163000	1880594	734	734	734	734	0
275	20241023	162900	1880594	734	734	734	734	0
276	20241023	162800	1880594	734	734	734	734	0
277	20241023	162700	1880594	734	734	734	734	0
278	20241023	162600	1880594	734	734	734	734	0
279	20241023	162500	1880594	734	734	734	734	0
280	20241023	162400	1880594	734	734	734	734	0
281	20241023	162300	1880594	734	734	734	734	0
282	20241023	162200	1880594	734	734	734	734	0
283	20241023	162100	1880594	734	734	734	734	0
284	20241023	162000	1880594	734	734	734	734	0
285	20241023	161900	1880594	734	734	734	734	0
286	20241023	161800	1880594	734	734	734	734	0
287	20241023	161700	1880594	734	734	734	734	0
288	20241023	161600	1880594	734	734	734	734	0
289	20241023	161500	1880594	734	734	734	734	0
290	20241023	161400	1880594	734	734	734	734	0
291	20241023	161300	1880594	734	734	734	734	0
292	20241023	161200	1880594	734	734	734	734	0
293	20241023	161100	1880594	734	734	734	734	0
294	20241023	161000	1880594	734	734	734	734	0
295	20241023	160900	1880594	734	734	734	734	0
296	20241023	160800	1880594	734	734	734	734	0
297	20241023	160700	1880594	734	734	734	734	0
298	20241023	160600	1880594	734	734	734	734	0
299	20241023	160500	1880594	734	734	734	734	0
300	20241023	160400	1880594	734	734	734	734	0
301	20241023	160300	1880594	734	734	734	734	0
302	20241023	160200	1880594	734	570	734	570	136
303	20241023	160100	1880594	734	734	734	734	0
304	20241023	160000	1880594	734	734	734	734	0
305	20241023	155900	1880594	734	734	734	734	0
306	20241023	155800	1880594	734	734	734	734	0
307	20241023	155700	1880594	734	734	734	734	0
308	20241023	155600	1880594	734	734	734	734	0
309	20241023	155500	1880594	734	734	734	734	0
310	20241023	155400	1880594	734	734	734	734	0
311	20241023	155300	1880594	734	734	734	734	0
312	20241023	155200	1880594	734	734	734	734	0
313	20241023	155100	1880594	734	734	734	734	0
314	20241023	155000	1880594	734	734	734	734	0
315	20241023	154900	1880594	734	734	734	734	0
316	20241023	154800	1880594	734	734	734	734	0
317	20241023	154700	1880594	734	734	734	734	0
318	20241023	154600	1880594	734	734	734	734	0
319	20241023	154500	1880594	734	734	734	734	0
320	20241023	154400	1880594	734	734	734	734	0
321	20241023	154300	1880594	734	734	734	734	0
322	20241023	154200	1880594	734	734	734	734	0
323	20241023	154100	1880594	734	734	734	734	0
324	20241023	154000	1880594	734	734	734	734	0
325	20241023	153900	1880594	734	734	734	734	0
326	20241023	153800	1880594	734	734	734	734	0
327	20241023	153700	1880594	734	734	734	734	0
328	20241023	153600	1880594	734	734	734	734	0
329	20241023	153500	1880594	734	734	734	734	0
330	20241023	153400	1880594	734	734	734	734	0
331	20241023	153300	1880594	734	734	734	734	0
332	20241023	153200	1880594	734	570	734	570	136
333	20241023	153100	1880594	734	734	734	734	0
334	20241023	153000	1880594	734	734	734	734	0
335	20241023	152900	1880594	734	734	734	734	0
336	20241023	152800	1880594	734	734	734	734	0
337	20241023	152700	1880594	734	734	734	734	0
338	20241023	152600	1880594	734	734	734	734	0
339	20241023	152500	1880594	734	734	734	734	0
340	20241023	152400	1880594	734	734	734	734	0
341	20241023	152300	1880594	734	734	734	734	0
342	20241023	152200	1880594	734	734	734	734	0
343	20241023	152100	1880594	734	734	734	734	0
344	20241023	152000	1880594	734	734	734	734	0
345	20241023	151900	1880594	734	734	734	734	0
346	20241023	151800	1880594	734	734	734	734	0
347	20241023	151700	1880594	734	734	734	734	0
348	20241023	151600	1880594	734	734	734	734	0
349	20241023	151500	1880594	734	734	734	734	0
350	20241023	151400	1880594	734	734	734	734	0
351	20241023	151300	1880594	734	734	734	734	0
352	20241023	151200	1880594	734	734	734	734	0
353	20241023	151100	1880594	734	734	734	734	0
354	20241023	151000	1880594	734	734	734	734	0
355	20241023	150900	1880594	734	734	734	734	0
356	20241023	150800	1880594	734	734	734	734	0
357	20241023	150700	1880594	734	734	734	734	0
358	20241023	150600	1880594	734	734	734	734	0
359	20241023	150500	1880594	734	734	734	734	0
360	20241023	150400	1880594	734	734	734	734	0
361	20241023	150300	1880594	734	734	734	734	0
362	20241023	150200	1880594	734	734	734	734	0
363	20241023	150100	1880594	734	734	734	734	0
364	20241023	150000	1880594	734	734	734	734	0
365	20241023	145900	1880594	734	734	734	734	0
366	20241023	145800	1880594	734	734	734	734	0
367	20241023	145700	1880594	734	734	734	734	0
368	20241023	145600	1880594	734	734	734	734	0
369	20241023	145500	1880594	734	734	734	734	0
370	20241023	145400	1880594	734	734	734	734	0
371	20241023	145300	1880594	734	734	734	734	0
372	20241023	145200	1880594	734	734	734	734	0
373	20241023	145100	1880594	734	734	734	734	0
374	20241023	145000	1880594	734	734	734	734	0
375	20241023	144900	1880594	734	734	734	734	0
376	20241023	144800	1880594	734	734	734	734	0
377	20241023	144700	1880594	734	734	734	734	0
378	20241023	144600	1880594	734	734	734	734	0
379	20241023	144500	1880594	734	734	734	734	0
380	20241023	144400	1880594	734	734	734	734	0
381	20241023	144300	1880594	734	734	734	734	0
382	20241023	144200	1880594	734	734	734	734	0
383	20241023	144100	1880594	734	734	734	734	0
384	20241023	144000	1880594	734	734	734	734	0
385	20241023	143900	1880594	734	734	734	734	0
386	20241023	143800	1880594	734	734	734	734	0
387	20241023	143700	1880594	734	734	734	734	0
388	20241023	143600	1880594	734	734	734	734	0
389	20241023	143500	1880594	734	734	734	734	0
390	20241023	143400	1880594	734	734	734	734	0
391	20241023	143300	1880594	734	734	734	734	0
392	20241023	143200	1880594	734	734	734	734	0
393	20241023	143100	1880594	734	734	734	734	0
394	20241023	143000	1880594	734	734	734	734	0
395	20241023	142900	1880594	734	734	734	734	0
396	20241023	142800	1880594	734	734	734	734	0
397	20241023	142700	1880594	734	734	734	734	0
398	20241023	142600	1880594	734	734	734	734	0
399	20241023	142500	1880594	734	734	734	734	0
400	20241023	142400	1880594	734	734	734	734	0
401	20241023	142300	1880594	734	734	734	734	0
402	20241023	142200	1880594	734	734	734	734	0
403	20241023	142100	1880594	734	734	734	734	0
404	20241023	142000	1880594	734	734	734	734	0
405	20241023	141900	1880594	734	734	734	734	0
406	20241023	141800	1880594	734	734	734	734	0
407	20241023	141700	1880594	734	734	734	734	0
408	20241023	141600	1880594	734	734	734	734	0
409	20241023	141500	1880594	734	734	734	734	0
410	20241023	141400	1880594	734	734	734	734	0
411	20241023	141300	1880594	734	734	734	734	0
412	20241023	141200	1880594	734	734	734	734	0
413	20241023	141100	1880594	734	734	734	734	0
414	20241023	141000	1880594	734	734	734	734	0
415	20241023	140900	1880594	734	734	734	734	0
416	20241023	140800	1880594	734	734	734	734	0
417	20241023	140700	1880594	734	734	734	734	0
418	20241023	140600	1880594	734	734	734	734	0
419	20241023	140500	1880594	734	734	734	734	0
420	20241023	140400	1880594	734	734	734	734	0
421	20241023	140300	1880594	734	734	734	734	0
422	20241023	140200	1880594	734	734	734	734	0
423	20241023	140100	1880594	734	734	734	734	0
424	20241023	140000	1880594	734	734	734	734	0
425	20241023	135900	1880594	734	734	734	734	0
426	20241023	135800	1880594	734	734	734	734	0
427	20241023	135700	1880594	734	734	734	734	0
428	20241023	135600	1880594	734	734	734	734	0
429	20241023	135500	1880594	734	734	734	734	0
430	20241023	135400	1880594	734	734	734	734	0
431	20241023	135300	1880594	734	734	734	734	0
432	20241023	135200	1880594	734	734	734	734	0
433	20241023	135100	1880594	734	734	734	734	0
434	20241023	135000	1880594	734	734	734	734	0
435	20241023	134900	1880594	734	734	734	734	0
436	20241023	134800	1880594	734	734	734	734	0
437	20241023	134700	1880594	734	734	734	734	0
438	20241023	134600	1880594	734	734	734	734	0
439	20241023	134500	1880594	734	734	734	734	0
440	20241023	134400	1880594	734	734	734	734	0
441	20241023	134300	1880594	734	734	734	734	0
442	20241023	134200	1880594	734	734	734	734	0
443	20241023	134100	1880594	734	734	734	734	0
444	20241023	134000	1880594	734	734	734	734	0
445	20241023	133900	1880594	734	734	734	734	0
446	20241023	133800	1880594	734	734	734	734	0
447	20241023	133700	1880594	734	734	734	734	0
448	20241023	133600	1880594	734	734	734	734	0
449	20241023	133500	1880594	734	734	734	734	0
450	20241023	133400	1880594	734	734	734	734	0
451	20241023	133300	1880594	734	734	734	734	0
452	20241023	133200	1880594	734	734	734	734	0
453	20241023	133100	1880594	734	734	734	734	0
454	20241023	133000	1880594	734	734	734	734	0
455	20241023	132900	1880594	734	734	734	734	0
456	20241023	132800	1880594	734	734	734	734	0
457	20241023	132700	1880594	734	734	734	734	0
458	20241023	132600	1880594	734	734	734	734	0
459	20241023	132500	1880594	734	734	734	734	0
460	20241023	132400	1880594	734	734	734	734	0
461	20241023	132300	1880594	734	734	734	734	0
462	20241023	132200	1880594	734	734	734	734	0
463	20241023	132100	1880594	734	734	734	734	0
464	20241023	132000	1880594	734	734	734	734	0
465	20241023	131900	1880594	734	734	734	734	0
466	20241023	131800	1880594	734	734	734	734	0
467	20241023	131700	1880594	734	734	734	734	0
468	20241023	131600	1880594	734	734	734	734	0
469	20241023	131500	1880594	734	734	734	734	0
470	20241023	131400	1880594	734	734	734	734	0
471	20241023	131300	1880594	734	734	734	734	0
472	20241023	131200	1880594	734	734	734	734	0
473	20241023	131100	1880594	734	734	734	734	0
474	20241023	131000	1880594	734	734	734	734	0
475	20241023	130900	1880594	734	734	734	734	0
476	20241023	130800	1880594	734	734	734	734	0
477	20241023	130700	1880594	734	734	734	734	0
478	20241023	130600	1880594	734	734	734	734	0
479	20241023	130500	1880594	734	734	734	734	0
480	20241023	130400	1880594	734	734	734	734	0
481	20241023	130300	1880594	734	734	734	734	0
482	20241023	130200	1880594	734	734	734	734	0
483	20241023	130100	1880594	734	734	734	734	0
484	20241023	130000	1880594	734	734	734	734	0
485	20241023	125900	1880594	734	734	734	734	0
486	20241023	125800	1880594	734	734	734	734	0
487	20241023	125700	1880594	734	734	734	734	0
488	20241023	125600	1880594	734	734	734	734	0
489	20241023	125500	1880594	734	734	734	734	0
490	20241023	125400	1880594	734	734	734	734	0
491	20241023	125300	1880594	734	734	734	734	0
492	20241023	125200	1880594	734	734	734	734	0
493	20241023	125100	1880594	734	734	734	734	0
494	20241023	125000	1880594	734	734	734	734	0
495	20241023	124900	1880594	734	734	734	734	0
496	20241023	124800	1880594	734	734	734	734	0
497	20241023	124700	1880594	734	734	734	734	0
498	20241023	124600	1880594	734	734	734	734	0
499	20241023	124500	1880594	734	734	734	734	0
500	20241023	124400	1880594	734	734	734	734	0
501	20241023	124300	1880594	734	734	734	734	0
502	20241023	124200	1880594	734	734	734	734	0
503	20241023	124100	1880594	734	734	734	734	0
504	20241023	124000	1880594	734	734	734	734	0
505	20241023	123900	1880594	734	734	734	734	0
506	20241023	123800	1880594	734	734	734	734	0
507	20241023	123700	1880594	734	734	734	734	0
508	20241023	123600	1880594	734	734	734	734	0
509	20241023	123500	1880594	734	734	734	734	0
510	20241023	123400	1880594	734	734	734	734	0
511	20241023	123300	1880594	734	734	734	734	0
512	20241023	123200	1880594	734	734	734	734	0
513	20241023	123100	1880594	734	734	734	734	0
514	20241023	123000	1880594	734	734	734	734	0
515	20241023	122900	1880594	734	734	734	734	0
516	20241023	122800	1880594	734	734	734	734	0
517	20241023	122700	1880594	734	734	734	734	0
518	20241023	122600	1880594	734	734	734	734	0
519	20241023	122500	1880594	734	734	734	734	0
520	20241023	122400	1880594	734	734	734	734	0
521	20241023	122300	1880594	734	734	734	734	0
522	20241023	122200	1880594	734	734	734	734	0
523	20241023	122100	1880594	734	734	734	734	0
524	20241023	122000	1880594	734	734	734	734	0
525	20241023	121900	1880594	734	734	734	734	0
526	20241023	121800	1880594	734	734	734	734	0
527	20241023	121700	1880594	734	734	734	734	0
528	20241023	121600	1880594	734	734	734	734	0
529	20241023	121500	1880594	734	734	734	734	0
530	20241023	121400	1880594	734	734	734	734	0
531	20241023	121300	1880594	734	734	734	734	0
532	20241023	121200	1880594	734	734	734	734	0
533	20241023	121100	1880594	734	734	734	734	0
534	20241023	121000	1880594	734	734	734	734	0
535	20241023	120900	1880594	734	734	734	734	0
536	20241023	120800	1880594	734	734	734	734	0
537	20241023	120700	1880594	734	734	734	734	0
538	20241023	120600	1880594	734	734	734	734	0
539	20241023	120500	1880594	734	734	734	734	0
540	20241023	120400	1880594	734	734	734	734	0
541	20241023	120300	1880594	734	734	734	734	0
542	20241023	120200	1880594	734	734	734	734	0
543	20241023	120100	1880594	734	734	734	734	0
544	20241023	120000	1880594	734	734	734	734	0
545	20241023	115900	1880594	734	734	734	734	0
546	20241023	115800	1880594	734	734	734	734	0
547	20241023	115700	1880594	734	734	734	734	0
548	20241023	115600	1880594	734	734	734	734	0
549	20241023	115500	1880594	734	734	734	734	0
550	20241023	115400	1880594	734	734	734	734	0
551	20241023	115300	1880594	734	734	734	734	0
552	20241023	115200	1880594	734	734	734	734	0
553	20241023	115100	1880594	734	734	734	734	0
554	20241023	115000	1880594	734	734	734	734	0
555	20241023	114900	1880594	734	734	734	734	0
556	20241023	114800	1880594	734	734	734	734	0
557	20241023	114700	1880594	734	734	734	734	0
558	20241023	114600	1880594	734	734	734	734	0
559	20241023	114500	1880594	734	734	734	734	0
560	20241023	114400	1880594	734	734	734	734	0
561	20241023	114300	1880594	734	734	734	734	0
562	20241023	114200	1880594	734	734	734	734	0
563	20241023	114100	1880594	734	734	734	734	0
564	20241023	114000	1880594	734	734	734	734	0
565	20241023	113900	1880594	734	734	734	734	0
566	20241023	113800	1880594	734	734	734	734	0
567	20241023	113700	1880594	734	734	734	734	0
568	20241023	113600	1880594	734	734	734	734	0
569	20241023	113500	1880594	734	734	734	734	0
570	20241023	113400	1880594	734	734	734	734	0
571	20241023	113300	1880594	734	734	734	734	0
572	20241023	113200	1880594	734	734	734	734	0
573	20241023	113100	1880594	734	734	734	734	0
574	20241023	113000	1880594	734	734	734	734	0
575	20241023	112900	1880594	734	734	734	734	0
576	20241023	112800	1880594	734	734	734	734	0
577	20241023	112700	1880594	734	734	734	734	0
578	20241023	112600	1880594	734	734	734	734	0
579	20241023	112500	1880594	734	734	734	734	0
580	20241023	112400	1880594	734	734	734	734	0
581	20241023	112300	1880594	734	734	734	734	0
582	20241023	112200	1880594	734	734	734	734	0
583	20241023	112100	1880594	734	734	734	734	0
584	20241023	112000	1880594	734	734	734	734	0
585	20241023	111900	1880594	734	734	734	734	0
586	20241023	111800	1880594	734	734	734	734	0
587	20241023	111700	1880594	734	570	734	570	136
588	20241023	111600	1802910	570	570	570	570	0
589	20241023	111500	1802910	570	570	570	570	0
590	20241023	111400	1802910	570	570	570	570	0
591	20241023	111300	1802910	570	570	570	570	1000
592	20241023	111200	1232910	570	570	570	570	0
593	20241023	111100	1232910	570	570	570	570	0
594	20241023	111000	1232910	570	570	570	570	0
595	20241023	110900	1232910	570	570	570	570	0
596	20241023	110800	1232910	570	570	570	570	0
597	20241023	110700	1232910	570	570	570	570	0
598	20241023	110600	1232910	570	570	570	570	0
599	20241023	110500	1232910	570	570	570	570	0
600	20241023	110400	1232910	570	570	570	570	0
601	20241023	110300	1232910	570	570	570	570	0
602	20241023	110200	1232910	570	570	570	570	0
603	20241023	110100	1232910	570	570	570	570	0
604	20241023	110000	1232910	570	570	570	570	0
605	20241023	105900	1232910	570	570	570	570	0
606	20241023	105800	1232910	570	570	570	570	0
607	20241023	105700	1232910	570	570	570	570	0
608	20241023	105600	1232910	570	570	570	570	176
609	20241023	105500	1132590	570	570	570	570	0
610	20241023	105400	1132590	570	570	570	570	0
611	20241023	105300	1132590	570	570	570	570	0
612	20241023	105200	1132590	570	570	570	570	0
613	20241023	105100	1132590	570	570	570	570	0
614	20241023	105000	1132590	570	570	570	570	0
615	20241023	104900	1132590	570	570	570	570	0
616	20241023	104800	1132590	570	570	570	570	0
617	20241023	104700	1132590	570	570	570	570	0
618	20241023	104600	1132590	570	570	570	570	0
619	20241023	104500	1132590	570	570	570	570	0
620	20241023	104400	1132590	570	570	570	570	0
621	20241023	104300	1132590	570	570	570	570	0
622	20241023	104200	1132590	570	570	570	570	0
623	20241023	104100	1132590	570	570	570	570	0
624	20241023	104000	1132590	570	570	570	570	0
625	20241023	103900	1132590	570	570	570	570	0
626	20241023	103800	1132590	570	570	570	570	0
627	20241023	103700	1132590	570	570	570	570	0
628	20241023	103600	1132590	570	570	570	570	0
629	20241023	103500	1132590	570	570	570	570	0
630	20241023	103400	1132590	570	570	570	570	0
631	20241023	103300	1132590	570	570	570	570	0
632	20241023	103200	1132590	570	570	570	570	0
633	20241023	103100	1132590	570	570	570	570	32
634	20241023	103000	1114350	570	570	570	570	0
635	20241023	102900	1114350	570	570	570	570	0
636	20241023	102800	1114350	570	570	570	570	20
637	20241023	102700	1102950	570	570	570	570	0
638	20241023	102600	1102950	570	570	570	570	0
639	20241023	102500	1102950	570	570	570	570	0
640	20241023	102400	1102950	570	570	570	570	0
641	20241023	102300	1102950	570	570	570	570	0
642	20241023	102200	1102950	570	570	570	570	0
643	20241023	102100	1102950	570	570	570	570	0
644	20241023	102000	1102950	570	570	570	570	0
645	20241023	101900	1102950	570	570	570	570	92
646	20241023	101800	1050510	570	570	570	570	500
647	20241023	101700	765510	570	570	570	570	0
648	20241023	101600	765510	570	570	570	570	0
649	20241023	101500	765510	570	570	570	570	0
650	20241023	101400	765510	570	570	570	570	0
651	20241023	101300	765510	570	570	570	570	0
652	20241023	101200	765510	570	570	570	570	0
653	20241023	101100	765510	570	570	570	570	0
654	20241023	101000	765510	570	570	570	570	0
655	20241023	100900	765510	570	570	570	570	0
656	20241023	100800	765510	570	570	570	570	0
657	20241023	100700	765510	570	570	570	570	0
658	20241023	100600	765510	570	570	570	570	0
659	20241023	100500	765510	570	570	570	570	0
660	20241023	100400	765510	570	570	570	570	0
661	20241023	100300	765510	570	570	570	570	0
662	20241023	100200	765510	570	570	570	570	0
663	20241023	100100	765510	570	570	570	570	0
664	20241023	100000	765510	570	570	570	570	0
665	20241023	095900	765510	570	570	570	570	0
666	20241023	095800	765510	570	570	570	570	0
667	20241023	095700	765510	570	570	570	570	0
668	20241023	095600	765510	570	570	570	570	0
669	20241023	095500	765510	570	570	570	570	0
670	20241023	095400	765510	570	570	570	570	0
671	20241023	095300	765510	570	570	570	570	0
672	20241023	095200	765510	570	570	570	570	0
673	20241023	095100	765510	570	570	570	570	0
674	20241023	095000	765510	570	570	570	570	0
675	20241023	094900	765510	570	570	570	570	0
676	20241023	094800	765510	570	570	570	570	0
677	20241023	094700	765510	570	570	570	570	0
678	20241023	094600	765510	570	570	570	570	0
679	20241023	094500	765510	570	570	570	570	0
680	20241023	094400	765510	570	570	570	570	0
681	20241023	094300	765510	570	570	570	570	0
682	20241023	094200	765510	570	570	570	570	0
683	20241023	094100	765510	570	570	570	570	0
684	20241023	094000	765510	570	570	570	570	0
685	20241023	093900	765510	570	570	570	570	0
686	20241023	093800	765510	570	570	570	570	0
687	20241023	093700	765510	570	570	570	570	0
688	20241023	093600	765510	570	570	570	570	0
689	20241023	093500	765510	570	570	570	570	0
690	20241023	093400	765510	570	570	570	570	0
691	20241023	093300	765510	570	570	570	570	0
692	20241023	093200	765510	570	570	570	570	0
693	20241023	093100	765510	570	570	570	570	0
694	20241023	093000	765510	570	570	570	570	0
695	20241023	092900	765510	570	570	570	570	0
696	20241023	092800	765510	570	570	570	570	0
697	20241023	092700	765510	570	570	570	570	0
698	20241023	092600	765510	570	570	570	570	0
699	20241023	092500	765510	570	570	570	570	0
700	20241023	092400	765510	570	570	570	570	0
701	20241023	092300	765510	570	570	570	570	0
702	20241023	092200	765510	570	570	570	570	2
703	20241023	092100	764370	570	570	570	570	0
704	20241023	092000	764370	570	570	570	570	0
705	20241023	091900	764370	570	570	570	570	41
706	20241023	091800	741000	570	570	570	570	0
707	20241023	091700	741000	570	570	570	570	100
708	20241023	091600	684000	570	570	570	570	0
709	20241023	091500	684000	570	570	570	570	200
710	20241023	091400	570000	570	570	570	570	0
711	20241023	091300	570000	570	570	570	570	1000
712	20241023	091200	0	670	670	670	670	0
713	20241023	091100	0	670	670	670	670	0
714	20241023	091000	0	670	670	670	670	0
715	20241023	090900	0	670	670	670	670	0
716	20241023	090800	0	670	670	670	670	0
717	20241023	090700	0	670	670	670	670	0
718	20241023	090600	0	670	670	670	670	0
719	20241023	090500	0	670	670	670	670	0
720	20241023	090400	0	670	670	670	670	0
721	20241023	090300	0	670	670	670	670	0
722	20241023	090200	0	670	670	670	670	0
723	20241023	090100	0	670	670	670	670	0
724	20241023	090000	0	670	670	670	670	0