KissMeData/234070/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202300	40872	1572	1572	1572	1572	26
3	20231026	202200	40872	1572	1572	1572	1572	0
4	20231026	202100	40872	1572	1572	1572	1572	0
5	20231026	202000	40872	1572	1572	1572	1572	0
6	20231026	201900	40872	1572	1572	1572	1572	0
7	20231026	201800	40872	1572	1572	1572	1572	0
8	20231026	201700	40872	1572	1572	1572	1572	0
9	20231026	201600	40872	1572	1572	1572	1572	0
10	20231026	201500	40872	1572	1572	1572	1572	0
11	20231026	201400	40872	1572	1572	1572	1572	0
12	20231026	201300	40872	1572	1572	1572	1572	0
13	20231026	201200	40872	1572	1572	1572	1572	0
14	20231026	201100	40872	1572	1572	1572	1572	0
15	20231026	201000	40872	1572	1572	1572	1572	0
16	20231026	200900	40872	1572	1572	1572	1572	0
17	20231026	200800	40872	1572	1572	1572	1572	0
18	20231026	200700	40872	1572	1572	1572	1572	0
19	20231026	200600	40872	1572	1572	1572	1572	0
20	20231026	200500	40872	1572	1572	1572	1572	0
21	20231026	200400	40872	1572	1572	1572	1572	0
22	20231026	200300	40872	1572	1572	1572	1572	0
23	20231026	200200	40872	1572	1572	1572	1572	0
24	20231026	200100	40872	1572	1572	1572	1572	0
25	20231026	200000	40872	1572	1572	1572	1572	0
26	20231026	195900	40872	1572	1572	1572	1572	0
27	20231026	195800	40872	1572	1572	1572	1572	0
28	20231026	195700	40872	1572	1572	1572	1572	0
29	20231026	195600	40872	1572	1572	1572	1572	0
30	20231026	195500	40872	1572	1572	1572	1572	0
31	20231026	195400	40872	1572	1572	1572	1572	0
32	20231026	195300	40872	1572	1572	1572	1572	26
33	20231026	195200	40872	1572	1572	1572	1572	0
34	20231026	195100	40872	1572	1572	1572	1572	0
35	20231026	195000	40872	1572	1572	1572	1572	0
36	20231026	194900	40872	1572	1572	1572	1572	0
37	20231026	194800	40872	1572	1572	1572	1572	0
38	20231026	194700	40872	1572	1572	1572	1572	0
39	20231026	194600	40872	1572	1572	1572	1572	0
40	20231026	194500	40872	1572	1572	1572	1572	0
41	20231026	194400	40872	1572	1572	1572	1572	0
42	20231026	194300	40872	1572	1572	1572	1572	0
43	20231026	194200	40872	1572	1572	1572	1572	0
44	20231026	194100	40872	1572	1572	1572	1572	0
45	20231026	194000	40872	1572	1572	1572	1572	0
46	20231026	193900	40872	1572	1572	1572	1572	0
47	20231026	193800	40872	1572	1572	1572	1572	0
48	20231026	193700	40872	1572	1572	1572	1572	0
49	20231026	193600	40872	1572	1572	1572	1572	0
50	20231026	193500	40872	1572	1572	1572	1572	0
51	20231026	193400	40872	1572	1572	1572	1572	0
52	20231026	193300	40872	1572	1572	1572	1572	0
53	20231026	193200	40872	1572	1572	1572	1572	0
54	20231026	193100	40872	1572	1572	1572	1572	0
55	20231026	193000	40872	1572	1572	1572	1572	0
56	20231026	192900	40872	1572	1572	1572	1572	0
57	20231026	192800	40872	1572	1572	1572	1572	0
58	20231026	192700	40872	1572	1572	1572	1572	0
59	20231026	192600	40872	1572	1572	1572	1572	0
60	20231026	192500	40872	1572	1572	1572	1572	0
61	20231026	192400	40872	1572	1572	1572	1572	0
62	20231026	192300	40872	1572	1572	1572	1572	26
63	20231026	192200	40872	1572	1572	1572	1572	0
64	20231026	192100	40872	1572	1572	1572	1572	0
65	20231026	192000	40872	1572	1572	1572	1572	0
66	20231026	191900	40872	1572	1572	1572	1572	0
67	20231026	191800	40872	1572	1572	1572	1572	0
68	20231026	191700	40872	1572	1572	1572	1572	0
69	20231026	191600	40872	1572	1572	1572	1572	0
70	20231026	191500	40872	1572	1572	1572	1572	0
71	20231026	191400	40872	1572	1572	1572	1572	0
72	20231026	191300	40872	1572	1572	1572	1572	0
73	20231026	191200	40872	1572	1572	1572	1572	0
74	20231026	191100	40872	1572	1572	1572	1572	0
75	20231026	191000	40872	1572	1572	1572	1572	0
76	20231026	190900	40872	1572	1572	1572	1572	0
77	20231026	190800	40872	1572	1572	1572	1572	0
78	20231026	190700	40872	1572	1572	1572	1572	0
79	20231026	190600	40872	1572	1572	1572	1572	0
80	20231026	190500	40872	1572	1572	1572	1572	0
81	20231026	190400	40872	1572	1572	1572	1572	0
82	20231026	190300	40872	1572	1572	1572	1572	0
83	20231026	190200	40872	1572	1572	1572	1572	0
84	20231026	190100	40872	1572	1572	1572	1572	0
85	20231026	190000	40872	1572	1572	1572	1572	0
86	20231026	185900	40872	1572	1572	1572	1572	0
87	20231026	185800	40872	1572	1572	1572	1572	0
88	20231026	185700	40872	1572	1572	1572	1572	0
89	20231026	185600	40872	1572	1572	1572	1572	0
90	20231026	185500	40872	1572	1572	1572	1572	0
91	20231026	185400	40872	1572	1572	1572	1572	0
92	20231026	185300	40872	1572	1572	1572	1572	26
93	20231026	185200	40872	1572	1572	1572	1572	0
94	20231026	185100	40872	1572	1572	1572	1572	0
95	20231026	185000	40872	1572	1572	1572	1572	0
96	20231026	184900	40872	1572	1572	1572	1572	0
97	20231026	184800	40872	1572	1572	1572	1572	0
98	20231026	184700	40872	1572	1572	1572	1572	0
99	20231026	184600	40872	1572	1572	1572	1572	0
100	20231026	184500	40872	1572	1572	1572	1572	0
101	20231026	184400	40872	1572	1572	1572	1572	0
102	20231026	184300	40872	1572	1572	1572	1572	0
103	20231026	184200	40872	1572	1572	1572	1572	0
104	20231026	184100	40872	1572	1572	1572	1572	0
105	20231026	184000	40872	1572	1572	1572	1572	0
106	20231026	183900	40872	1572	1572	1572	1572	0
107	20231026	183800	40872	1572	1572	1572	1572	0
108	20231026	183700	40872	1572	1572	1572	1572	0
109	20231026	183600	40872	1572	1572	1572	1572	0
110	20231026	183500	40872	1572	1572	1572	1572	0
111	20231026	183400	40872	1572	1572	1572	1572	0
112	20231026	183300	40872	1572	1572	1572	1572	0
113	20231026	183200	40872	1572	1572	1572	1572	0
114	20231026	183100	40872	1572	1572	1572	1572	0
115	20231026	183000	40872	1572	1572	1572	1572	0
116	20231026	182900	40872	1572	1572	1572	1572	0
117	20231026	182800	40872	1572	1572	1572	1572	0
118	20231026	182700	40872	1572	1572	1572	1572	0
119	20231026	182600	40872	1572	1572	1572	1572	0
120	20231026	182500	40872	1572	1572	1572	1572	0
121	20231026	182400	40872	1572	1572	1572	1572	0
122	20231026	182300	40872	1572	1572	1572	1572	26
123	20231026	182200	40872	1572	1572	1572	1572	0
124	20231026	182100	40872	1572	1572	1572	1572	0
125	20231026	182000	40872	1572	1572	1572	1572	0
126	20231026	181900	40872	1572	1572	1572	1572	0
127	20231026	181800	40872	1572	1572	1572	1572	0
128	20231026	181700	40872	1572	1572	1572	1572	0
129	20231026	181600	40872	1572	1572	1572	1572	0
130	20231026	181500	40872	1572	1572	1572	1572	0
131	20231026	181400	40872	1572	1572	1572	1572	0
132	20231026	181300	40872	1572	1572	1572	1572	0
133	20231026	181200	40872	1572	1572	1572	1572	0
134	20231026	181100	40872	1572	1572	1572	1572	0
135	20231026	181000	40872	1572	1572	1572	1572	0
136	20231026	180900	40872	1572	1572	1572	1572	0
137	20231026	180800	40872	1572	1572	1572	1572	0
138	20231026	180700	40872	1572	1572	1572	1572	0
139	20231026	180600	40872	1572	1572	1572	1572	0
140	20231026	180500	40872	1572	1572	1572	1572	0
141	20231026	180400	40872	1572	1572	1572	1572	0
142	20231026	180300	40872	1572	1572	1572	1572	0
143	20231026	180200	40872	1572	1572	1572	1572	0
144	20231026	180100	40872	1572	1572	1572	1572	0
145	20231026	180000	40872	1572	1572	1572	1572	0
146	20231026	175900	40872	1572	1572	1572	1572	0
147	20231026	175800	40872	1572	1572	1572	1572	0
148	20231026	175700	40872	1572	1572	1572	1572	0
149	20231026	175600	40872	1572	1572	1572	1572	0
150	20231026	175500	40872	1572	1572	1572	1572	0
151	20231026	175400	40872	1572	1572	1572	1572	0
152	20231026	175300	40872	1572	1572	1572	1572	26
153	20231026	175200	40872	1572	1572	1572	1572	0
154	20231026	175100	40872	1572	1572	1572	1572	0
155	20231026	175000	40872	1572	1572	1572	1572	0
156	20231026	174900	40872	1572	1572	1572	1572	0
157	20231026	174800	40872	1572	1572	1572	1572	0
158	20231026	174700	40872	1572	1572	1572	1572	0
159	20231026	174600	40872	1572	1572	1572	1572	0
160	20231026	174500	40872	1572	1572	1572	1572	0
161	20231026	174400	40872	1572	1572	1572	1572	0
162	20231026	174300	40872	1572	1572	1572	1572	0
163	20231026	174200	40872	1572	1572	1572	1572	0
164	20231026	174100	40872	1572	1572	1572	1572	0
165	20231026	174000	40872	1572	1572	1572	1572	0
166	20231026	173900	40872	1572	1572	1572	1572	0
167	20231026	173800	40872	1572	1572	1572	1572	0
168	20231026	173700	40872	1572	1572	1572	1572	0
169	20231026	173600	40872	1572	1572	1572	1572	0
170	20231026	173500	40872	1572	1572	1572	1572	0
171	20231026	173400	40872	1572	1572	1572	1572	0
172	20231026	173300	40872	1572	1572	1572	1572	0
173	20231026	173200	40872	1572	1572	1572	1572	0
174	20231026	173100	40872	1572	1572	1572	1572	0
175	20231026	173000	40872	1572	1572	1572	1572	0
176	20231026	172900	40872	1572	1572	1572	1572	0
177	20231026	172800	40872	1572	1572	1572	1572	0
178	20231026	172700	40872	1572	1572	1572	1572	0
179	20231026	172600	40872	1572	1572	1572	1572	0
180	20231026	172500	40872	1572	1572	1572	1572	0
181	20231026	172400	40872	1572	1572	1572	1572	0
182	20231026	172300	40872	1572	1572	1572	1572	26
183	20231026	172200	40872	1572	1572	1572	1572	0
184	20231026	172100	40872	1572	1572	1572	1572	0
185	20231026	172000	40872	1572	1572	1572	1572	0
186	20231026	171900	40872	1572	1572	1572	1572	0
187	20231026	171800	40872	1572	1572	1572	1572	0
188	20231026	171700	40872	1572	1572	1572	1572	0
189	20231026	171600	40872	1572	1572	1572	1572	0
190	20231026	171500	40872	1572	1572	1572	1572	0
191	20231026	171400	40872	1572	1572	1572	1572	0
192	20231026	171300	40872	1572	1572	1572	1572	0
193	20231026	171200	40872	1572	1572	1572	1572	0
194	20231026	171100	40872	1572	1572	1572	1572	0
195	20231026	171000	40872	1572	1572	1572	1572	0
196	20231026	170900	40872	1572	1572	1572	1572	0
197	20231026	170800	40872	1572	1572	1572	1572	0
198	20231026	170700	40872	1572	1572	1572	1572	0
199	20231026	170600	40872	1572	1572	1572	1572	0
200	20231026	170500	40872	1572	1572	1572	1572	0
201	20231026	170400	40872	1572	1572	1572	1572	0
202	20231026	170300	40872	1572	1572	1572	1572	0
203	20231026	170200	40872	1572	1572	1572	1572	0
204	20231026	170100	40872	1572	1572	1572	1572	0
205	20231026	170000	40872	1572	1572	1572	1572	0
206	20231026	165900	40872	1572	1572	1572	1572	0
207	20231026	165800	40872	1572	1572	1572	1572	0
208	20231026	165700	40872	1572	1572	1572	1572	0
209	20231026	165600	40872	1572	1572	1572	1572	0
210	20231026	165500	40872	1572	1572	1572	1572	0
211	20231026	165400	40872	1572	1572	1572	1572	0
212	20231026	165300	40872	1572	1572	1572	1572	26
213	20231026	165200	40872	1572	1572	1572	1572	0
214	20231026	165100	40872	1572	1572	1572	1572	0
215	20231026	165000	40872	1572	1572	1572	1572	0
216	20231026	164900	40872	1572	1572	1572	1572	0
217	20231026	164800	40872	1572	1572	1572	1572	0
218	20231026	164700	40872	1572	1572	1572	1572	0
219	20231026	164600	40872	1572	1572	1572	1572	0
220	20231026	164500	40872	1572	1572	1572	1572	0
221	20231026	164400	40872	1572	1572	1572	1572	0
222	20231026	164300	40872	1572	1572	1572	1572	0
223	20231026	164200	40872	1572	1572	1572	1572	0
224	20231026	164100	40872	1572	1572	1572	1572	0
225	20231026	164000	40872	1572	1572	1572	1572	0
226	20231026	163900	40872	1572	1572	1572	1572	0
227	20231026	163800	40872	1572	1572	1572	1572	0
228	20231026	163700	40872	1572	1572	1572	1572	0
229	20231026	163600	40872	1572	1572	1572	1572	0
230	20231026	163500	40872	1572	1572	1572	1572	0
231	20231026	163400	40872	1572	1572	1572	1572	0
232	20231026	163300	40872	1572	1572	1572	1572	0
233	20231026	163200	40872	1572	1572	1572	1572	0
234	20231026	163100	40872	1572	1572	1572	1572	0
235	20231026	163000	40872	1572	1572	1572	1572	0
236	20231026	162900	40872	1572	1572	1572	1572	0
237	20231026	162800	40872	1572	1572	1572	1572	0
238	20231026	162700	40872	1572	1572	1572	1572	0
239	20231026	162600	40872	1572	1572	1572	1572	0
240	20231026	162500	40872	1572	1572	1572	1572	0
241	20231026	162400	40872	1572	1572	1572	1572	0
242	20231026	162300	40872	1572	1572	1572	1572	26
243	20231026	162200	40872	1572	1572	1572	1572	0
244	20231026	162100	40872	1572	1572	1572	1572	0
245	20231026	162000	40872	1572	1572	1572	1572	0
246	20231026	161900	40872	1572	1572	1572	1572	0
247	20231026	161800	40872	1572	1572	1572	1572	0
248	20231026	161700	40872	1572	1572	1572	1572	0
249	20231026	161600	40872	1572	1572	1572	1572	0
250	20231026	161500	40872	1572	1572	1572	1572	0
251	20231026	161400	40872	1572	1572	1572	1572	0
252	20231026	161300	40872	1572	1572	1572	1572	0
253	20231026	161200	40872	1572	1572	1572	1572	0
254	20231026	161100	40872	1572	1572	1572	1572	0
255	20231026	161000	40872	1572	1572	1572	1572	0
256	20231026	160900	40872	1572	1572	1572	1572	0
257	20231026	160800	40872	1572	1572	1572	1572	0
258	20231026	160700	40872	1572	1572	1572	1572	0
259	20231026	160600	40872	1572	1572	1572	1572	0
260	20231026	160500	40872	1572	1572	1572	1572	0
261	20231026	160400	40872	1572	1572	1572	1572	0
262	20231026	160300	40872	1572	1572	1572	1572	0
263	20231026	160200	40872	1572	1572	1572	1572	0
264	20231026	160100	40872	1572	1572	1572	1572	0
265	20231026	160000	40872	1572	1572	1572	1572	0
266	20231026	155900	40872	1572	1572	1572	1572	0
267	20231026	155800	40872	1572	1572	1572	1572	0
268	20231026	155700	40872	1572	1572	1572	1572	0
269	20231026	155600	40872	1572	1572	1572	1572	0
270	20231026	155500	40872	1572	1572	1572	1572	0
271	20231026	155400	40872	1572	1572	1572	1572	0
272	20231026	155300	40872	1572	1572	1572	1572	26
273	20231026	155200	40872	1572	1572	1572	1572	0
274	20231026	155100	40872	1572	1572	1572	1572	0
275	20231026	155000	40872	1572	1572	1572	1572	0
276	20231026	154900	40872	1572	1572	1572	1572	0
277	20231026	154800	40872	1572	1572	1572	1572	0
278	20231026	154700	40872	1572	1572	1572	1572	0
279	20231026	154600	40872	1572	1572	1572	1572	0
280	20231026	154500	40872	1572	1572	1572	1572	0
281	20231026	154400	40872	1572	1572	1572	1572	0
282	20231026	154300	40872	1572	1572	1572	1572	0
283	20231026	154200	40872	1572	1572	1572	1572	0
284	20231026	154100	40872	1572	1572	1572	1572	0
285	20231026	154000	40872	1572	1572	1572	1572	0
286	20231026	153900	40872	1572	1572	1572	1572	0
287	20231026	153800	40872	1572	1572	1572	1572	0
288	20231026	153700	40872	1572	1572	1572	1572	0
289	20231026	153600	40872	1572	1572	1572	1572	0
290	20231026	153500	40872	1572	1572	1572	1572	0
291	20231026	153400	40872	1572	1572	1572	1572	0
292	20231026	153300	40872	1572	1572	1572	1572	0
293	20231026	153200	40872	1572	1572	1572	1572	0
294	20231026	153100	40872	1572	1572	1572	1572	0
295	20231026	153000	40872	1572	1572	1572	1572	0
296	20231026	152900	40872	1572	1572	1572	1572	0
297	20231026	152800	40872	1572	1572	1572	1572	0
298	20231026	152700	40872	1572	1572	1572	1572	0
299	20231026	152600	40872	1572	1572	1572	1572	0
300	20231026	152500	40872	1572	1572	1572	1572	0
301	20231026	152400	40872	1572	1572	1572	1572	0
302	20231026	152300	40872	1572	1572	1572	1572	0
303	20231026	152200	40872	1572	1572	1572	1572	0
304	20231026	152100	40872	1572	1572	1572	1572	0
305	20231026	152000	40872	1572	1572	1572	1572	0
306	20231026	151900	40872	1572	1572	1572	1572	0
307	20231026	151800	40872	1572	1572	1572	1572	0
308	20231026	151700	40872	1572	1572	1572	1572	0
309	20231026	151600	40872	1572	1572	1572	1572	0
310	20231026	151500	40872	1572	1572	1572	1572	0
311	20231026	151400	40872	1572	1572	1572	1572	0
312	20231026	151300	40872	1572	1572	1572	1572	0
313	20231026	151200	40872	1572	1572	1572	1572	0
314	20231026	151100	40872	1572	1572	1572	1572	0
315	20231026	151000	40872	1572	1572	1572	1572	0
316	20231026	150900	40872	1572	1572	1572	1572	0
317	20231026	150800	40872	1572	1572	1572	1572	0
318	20231026	150700	40872	1572	1572	1572	1572	0
319	20231026	150600	40872	1572	1572	1572	1572	0
320	20231026	150500	40872	1572	1572	1572	1572	0
321	20231026	150400	40872	1572	1572	1572	1572	0
322	20231026	150300	40872	1572	1572	1572	1572	0
323	20231026	150200	40872	1572	1572	1572	1572	0
324	20231026	150100	40872	1572	1572	1572	1572	0
325	20231026	150000	40872	1572	1572	1572	1572	0
326	20231026	145900	40872	1572	1572	1572	1572	0
327	20231026	145800	40872	1572	1572	1572	1572	0
328	20231026	145700	40872	1572	1572	1572	1572	0
329	20231026	145600	40872	1572	1572	1572	1572	0
330	20231026	145500	40872	1572	1572	1572	1572	0
331	20231026	145400	40872	1572	1572	1572	1572	0
332	20231026	145300	40872	1572	1572	1572	1572	0
333	20231026	145200	40872	1572	1572	1572	1572	0
334	20231026	145100	40872	1572	1572	1572	1572	0
335	20231026	145000	40872	1572	1572	1572	1572	0
336	20231026	144900	40872	1572	1572	1572	1572	0
337	20231026	144800	40872	1572	1572	1572	1572	0
338	20231026	144700	40872	1572	1572	1572	1572	0
339	20231026	144600	40872	1572	1572	1572	1572	0
340	20231026	144500	40872	1572	1572	1572	1572	0
341	20231026	144400	40872	1572	1572	1572	1572	0
342	20231026	144300	40872	1572	1572	1572	1572	0
343	20231026	144200	40872	1572	1572	1572	1572	0
344	20231026	144100	40872	1572	1572	1572	1572	0
345	20231026	144000	40872	1572	1572	1572	1572	0
346	20231026	143900	40872	1572	1572	1572	1572	0
347	20231026	143800	40872	1572	1572	1572	1572	0
348	20231026	143700	40872	1572	1572	1572	1572	0
349	20231026	143600	40872	1572	1572	1572	1572	0
350	20231026	143500	40872	1572	1572	1572	1572	0
351	20231026	143400	40872	1572	1572	1572	1572	0
352	20231026	143300	40872	1572	1572	1572	1572	0
353	20231026	143200	40872	1572	1572	1572	1572	0
354	20231026	143100	40872	1572	1572	1572	1572	0
355	20231026	143000	40872	1572	1572	1572	1572	0
356	20231026	142900	40872	1572	1572	1572	1572	0
357	20231026	142800	40872	1572	1572	1572	1572	0
358	20231026	142700	40872	1572	1572	1572	1572	0
359	20231026	142600	40872	1572	1572	1572	1572	0
360	20231026	142500	40872	1572	1572	1572	1572	0
361	20231026	142400	40872	1572	1572	1572	1572	0
362	20231026	142300	40872	1572	1572	1572	1572	0
363	20231026	142200	40872	1572	1572	1572	1572	0
364	20231026	142100	40872	1572	1572	1572	1572	0
365	20231026	142000	40872	1572	1572	1572	1572	0
366	20231026	141900	40872	1572	1572	1572	1572	0
367	20231026	141800	40872	1572	1572	1572	1572	0
368	20231026	141700	40872	1572	1572	1572	1572	0
369	20231026	141600	40872	1572	1572	1572	1572	0
370	20231026	141500	40872	1572	1572	1572	1572	0
371	20231026	141400	40872	1572	1572	1572	1572	0
372	20231026	141300	40872	1572	1572	1572	1572	0
373	20231026	141200	40872	1572	1572	1572	1572	0
374	20231026	141100	40872	1572	1572	1572	1572	0
375	20231026	141000	40872	1572	1572	1572	1572	0
376	20231026	140900	40872	1572	1572	1572	1572	0
377	20231026	140800	40872	1572	1572	1572	1572	0
378	20231026	140700	40872	1572	1572	1572	1572	0
379	20231026	140600	40872	1572	1572	1572	1572	0
380	20231026	140500	40872	1572	1572	1572	1572	0
381	20231026	140400	40872	1572	1572	1572	1572	0
382	20231026	140300	40872	1572	1572	1572	1572	0
383	20231026	140200	40872	1572	1572	1572	1572	0
384	20231026	140100	40872	1572	1572	1572	1572	0
385	20231026	140000	40872	1572	1572	1572	1572	0
386	20231026	135900	40872	1572	1572	1572	1572	0
387	20231026	135800	40872	1572	1572	1572	1572	0
388	20231026	135700	40872	1572	1572	1572	1572	0
389	20231026	135600	40872	1572	1572	1572	1572	0
390	20231026	135500	40872	1572	1572	1572	1572	0
391	20231026	135400	40872	1572	1572	1572	1572	0
392	20231026	135300	40872	1572	1572	1572	1572	0
393	20231026	135200	40872	1572	1572	1572	1572	0
394	20231026	135100	40872	1572	1572	1572	1572	0
395	20231026	135000	40872	1572	1572	1572	1572	0
396	20231026	134900	40872	1572	1572	1572	1572	0
397	20231026	134800	40872	1572	1572	1572	1572	0
398	20231026	134700	40872	1572	1572	1572	1572	0
399	20231026	134600	40872	1572	1572	1572	1572	0
400	20231026	134500	40872	1572	1572	1572	1572	0
401	20231026	134400	40872	1572	1572	1572	1572	0
402	20231026	134300	40872	1572	1572	1572	1572	0
403	20231026	134200	40872	1572	1572	1572	1572	0
404	20231026	134100	40872	1572	1572	1572	1572	0
405	20231026	134000	40872	1572	1572	1572	1572	0
406	20231026	133900	40872	1572	1572	1572	1572	0
407	20231026	133800	40872	1572	1572	1572	1572	0
408	20231026	133700	40872	1572	1572	1572	1572	0
409	20231026	133600	40872	1572	1572	1572	1572	0
410	20231026	133500	40872	1572	1572	1572	1572	0
411	20231026	133400	40872	1572	1572	1572	1572	0
412	20231026	133300	40872	1572	1572	1572	1572	0
413	20231026	133200	40872	1572	1572	1572	1572	0
414	20231026	133100	40872	1572	1572	1572	1572	0
415	20231026	133000	40872	1572	1572	1572	1572	0
416	20231026	132900	40872	1572	1572	1572	1572	0
417	20231026	132800	40872	1572	1572	1572	1572	0
418	20231026	132700	40872	1572	1572	1572	1572	0
419	20231026	132600	40872	1572	1572	1572	1572	0
420	20231026	132500	40872	1572	1572	1572	1572	0
421	20231026	132400	40872	1572	1572	1572	1572	0
422	20231026	132300	40872	1572	1572	1572	1572	0
423	20231026	132200	40872	1572	1572	1572	1572	0
424	20231026	132100	40872	1572	1572	1572	1572	0
425	20231026	132000	40872	1572	1572	1572	1572	0
426	20231026	131900	40872	1572	1572	1572	1572	0
427	20231026	131800	40872	1572	1572	1572	1572	0
428	20231026	131700	40872	1572	1572	1572	1572	0
429	20231026	131600	40872	1572	1572	1572	1572	0
430	20231026	131500	40872	1572	1572	1572	1572	0
431	20231026	131400	40872	1572	1572	1572	1572	0
432	20231026	131300	40872	1572	1572	1572	1572	0
433	20231026	131200	40872	1572	1572	1572	1572	0
434	20231026	131100	40872	1572	1572	1572	1572	0
435	20231026	131000	40872	1572	1572	1572	1572	0
436	20231026	130900	40872	1572	1572	1572	1572	0
437	20231026	130800	40872	1572	1572	1572	1572	0
438	20231026	130700	40872	1572	1572	1572	1572	0
439	20231026	130600	40872	1572	1572	1572	1572	0
440	20231026	130500	40872	1572	1572	1572	1572	0
441	20231026	130400	40872	1572	1572	1572	1572	0
442	20231026	130300	40872	1572	1572	1572	1572	0
443	20231026	130200	40872	1572	1572	1572	1572	0
444	20231026	130100	40872	1572	1572	1572	1572	0
445	20231026	130000	40872	1572	1572	1572	1572	0
446	20231026	125900	40872	1572	1572	1572	1572	0
447	20231026	125800	40872	1572	1572	1572	1572	0
448	20231026	125700	40872	1572	1572	1572	1572	0
449	20231026	125600	40872	1572	1572	1572	1572	0
450	20231026	125500	40872	1572	1572	1572	1572	0
451	20231026	125400	40872	1572	1572	1572	1572	0
452	20231026	125300	40872	1572	1572	1572	1572	0
453	20231026	125200	40872	1572	1572	1572	1572	0
454	20231026	125100	40872	1572	1572	1572	1572	0
455	20231026	125000	40872	1572	1572	1572	1572	0
456	20231026	124900	40872	1572	1572	1572	1572	0
457	20231026	124800	40872	1572	1572	1572	1572	0
458	20231026	124700	40872	1572	1572	1572	1572	0
459	20231026	124600	40872	1572	1572	1572	1572	0
460	20231026	124500	40872	1572	1572	1572	1572	0
461	20231026	124400	40872	1572	1572	1572	1572	0
462	20231026	124300	40872	1572	1572	1572	1572	0
463	20231026	124200	40872	1572	1572	1572	1572	0
464	20231026	124100	40872	1572	1572	1572	1572	0
465	20231026	124000	40872	1572	1572	1572	1572	0
466	20231026	123900	40872	1572	1572	1572	1572	0
467	20231026	123800	40872	1572	1572	1572	1572	0
468	20231026	123700	40872	1572	1572	1572	1572	0
469	20231026	123600	40872	1572	1572	1572	1572	0
470	20231026	123500	40872	1572	1572	1572	1572	0
471	20231026	123400	40872	1572	1572	1572	1572	0
472	20231026	123300	40872	1572	1572	1572	1572	0
473	20231026	123200	40872	1572	1572	1572	1572	0
474	20231026	123100	40872	1572	1572	1572	1572	0
475	20231026	123000	40872	1572	1572	1572	1572	0
476	20231026	122900	40872	1572	1572	1572	1572	0
477	20231026	122800	40872	1572	1572	1572	1572	0
478	20231026	122700	40872	1572	1572	1572	1572	0
479	20231026	122600	40872	1572	1572	1572	1572	0
480	20231026	122500	40872	1572	1572	1572	1572	0
481	20231026	122400	40872	1572	1572	1572	1572	0
482	20231026	122300	40872	1572	1572	1572	1572	0
483	20231026	122200	40872	1572	1572	1572	1572	0
484	20231026	122100	40872	1572	1572	1572	1572	0
485	20231026	122000	40872	1572	1572	1572	1572	0
486	20231026	121900	40872	1572	1572	1572	1572	0
487	20231026	121800	40872	1572	1572	1572	1572	0
488	20231026	121700	40872	1572	1572	1572	1572	0
489	20231026	121600	40872	1572	1572	1572	1572	0
490	20231026	121500	40872	1572	1572	1572	1572	0
491	20231026	121400	40872	1572	1572	1572	1572	0
492	20231026	121300	40872	1572	1572	1572	1572	0
493	20231026	121200	40872	1572	1572	1572	1572	0
494	20231026	121100	40872	1572	1572	1572	1572	0
495	20231026	121000	40872	1572	1572	1572	1572	0
496	20231026	120900	40872	1572	1572	1572	1572	0
497	20231026	120800	40872	1572	1572	1572	1572	0
498	20231026	120700	40872	1572	1572	1572	1572	0
499	20231026	120600	40872	1572	1572	1572	1572	0
500	20231026	120500	40872	1572	1572	1572	1572	0
501	20231026	120400	40872	1572	1572	1572	1572	0
502	20231026	120300	40872	1572	1572	1572	1572	0
503	20231026	120200	40872	1572	1572	1572	1572	0
504	20231026	120100	40872	1572	1572	1572	1572	0
505	20231026	120000	40872	1572	1572	1572	1572	0
506	20231026	115900	40872	1572	1572	1572	1572	0
507	20231026	115800	40872	1572	1572	1572	1572	0
508	20231026	115700	40872	1572	1572	1572	1572	0
509	20231026	115600	40872	1572	1572	1572	1572	0
510	20231026	115500	40872	1572	1572	1572	1572	0
511	20231026	115400	40872	1572	1572	1572	1572	0
512	20231026	115300	40872	1572	1572	1572	1572	0
513	20231026	115200	40872	1572	1572	1572	1572	0
514	20231026	115100	40872	1572	1572	1572	1572	0
515	20231026	115000	40872	1572	1572	1572	1572	0
516	20231026	114900	40872	1572	1572	1572	1572	0
517	20231026	114800	40872	1572	1572	1572	1572	0
518	20231026	114700	40872	1572	1572	1572	1572	0
519	20231026	114600	40872	1572	1572	1572	1572	0
520	20231026	114500	40872	1572	1572	1572	1572	0
521	20231026	114400	40872	1572	1572	1572	1572	0
522	20231026	114300	40872	1572	1572	1572	1572	0
523	20231026	114200	40872	1572	1572	1572	1572	0
524	20231026	114100	40872	1572	1572	1572	1572	0
525	20231026	114000	40872	1572	1572	1572	1572	0
526	20231026	113900	40872	1572	1572	1572	1572	0
527	20231026	113800	40872	1572	1572	1572	1572	0
528	20231026	113700	40872	1572	1572	1572	1572	0
529	20231026	113600	40872	1572	1572	1572	1572	0
530	20231026	113500	40872	1572	1572	1572	1572	0
531	20231026	113400	40872	1572	1572	1572	1572	0
532	20231026	113300	40872	1572	1572	1572	1572	0
533	20231026	113200	40872	1572	1572	1572	1572	0
534	20231026	113100	40872	1572	1572	1572	1572	0
535	20231026	113000	40872	1572	1572	1572	1572	0
536	20231026	112900	40872	1572	1572	1572	1572	0
537	20231026	112800	40872	1572	1572	1572	1572	0
538	20231026	112700	40872	1572	1572	1572	1572	0
539	20231026	112600	40872	1572	1572	1572	1572	0
540	20231026	112500	40872	1572	1572	1572	1572	0
541	20231026	112400	40872	1572	1572	1572	1572	0
542	20231026	112300	40872	1572	1572	1572	1572	0
543	20231026	112200	40872	1572	1572	1572	1572	0
544	20231026	112100	40872	1572	1572	1572	1572	0
545	20231026	112000	40872	1572	1572	1572	1572	0
546	20231026	111900	40872	1572	1572	1572	1572	0
547	20231026	111800	40872	1572	1572	1572	1572	0
548	20231026	111700	40872	1572	1572	1572	1572	0
549	20231026	111600	40872	1572	1572	1572	1572	0
550	20231026	111500	40872	1572	1572	1572	1572	0
551	20231026	111400	40872	1572	1572	1572	1572	0
552	20231026	111300	40872	1572	1572	1572	1572	0
553	20231026	111200	40872	1572	1572	1572	1572	0
554	20231026	111100	40872	1572	1572	1572	1572	0
555	20231026	111000	40872	1572	1572	1572	1572	0
556	20231026	110900	40872	1572	1572	1572	1572	0
557	20231026	110800	40872	1572	1572	1572	1572	0
558	20231026	110700	40872	1572	1572	1572	1572	0
559	20231026	110600	40872	1572	1572	1572	1572	0
560	20231026	110500	40872	1572	1572	1572	1572	0
561	20231026	110400	40872	1572	1572	1572	1572	0
562	20231026	110300	40872	1572	1572	1572	1572	0
563	20231026	110200	40872	1572	1572	1572	1572	0
564	20231026	110100	40872	1572	1572	1572	1572	0
565	20231026	110000	40872	1572	1572	1572	1572	0
566	20231026	105900	40872	1572	1572	1572	1572	0
567	20231026	105800	40872	1572	1572	1572	1572	0
568	20231026	105700	40872	1572	1572	1572	1572	0
569	20231026	105600	40872	1572	1572	1572	1572	0
570	20231026	105500	40872	1572	1572	1572	1572	0
571	20231026	105400	40872	1572	1572	1572	1572	0
572	20231026	105300	40872	1572	1572	1572	1572	0
573	20231026	105200	40872	1572	1572	1572	1572	0
574	20231026	105100	40872	1572	1572	1572	1572	0
575	20231026	105000	40872	1572	1572	1572	1572	0
576	20231026	104900	40872	1572	1572	1572	1572	0
577	20231026	104800	40872	1572	1572	1572	1572	0
578	20231026	104700	40872	1572	1572	1572	1572	0
579	20231026	104600	40872	1572	1572	1572	1572	0
580	20231026	104500	40872	1572	1572	1572	1572	0
581	20231026	104400	40872	1572	1572	1572	1572	0
582	20231026	104300	40872	1572	1572	1572	1572	0
583	20231026	104200	40872	1572	1572	1572	1572	0
584	20231026	104100	40872	1572	1572	1572	1572	0
585	20231026	104000	40872	1572	1572	1572	1572	0
586	20231026	103900	40872	1572	1572	1572	1572	0
587	20231026	103800	40872	1572	1572	1572	1572	0
588	20231026	103700	40872	1572	1572	1572	1572	0
589	20231026	103600	40872	1572	1572	1572	1572	0
590	20231026	103500	40872	1572	1572	1572	1572	0
591	20231026	103400	40872	1572	1572	1572	1572	0
592	20231026	103300	40872	1572	1572	1572	1572	0
593	20231026	103200	40872	1572	1572	1572	1572	0
594	20231026	103100	40872	1572	1572	1572	1572	0
595	20231026	103000	40872	1572	1572	1572	1572	0
596	20231026	102900	40872	1572	1572	1572	1572	0
597	20231026	102800	40872	1572	1572	1572	1572	0
598	20231026	102700	40872	1572	1572	1572	1572	0
599	20231026	102600	40872	1572	1572	1572	1572	0
600	20231026	102500	40872	1572	1572	1572	1572	0
601	20231026	102400	40872	1572	1572	1572	1572	0
602	20231026	102300	40872	1572	1572	1572	1572	0
603	20231026	102200	40872	1572	1572	1572	1572	0
604	20231026	102100	40872	1572	1572	1572	1572	0
605	20231026	102000	40872	1572	1572	1572	1572	0
606	20231026	101900	40872	1572	1572	1572	1572	0
607	20231026	101800	40872	1572	1572	1572	1572	0
608	20231026	101700	40872	1572	1572	1572	1572	0
609	20231026	101600	40872	1572	1572	1572	1572	0
610	20231026	101500	40872	1572	1572	1572	1572	0
611	20231026	101400	40872	1572	1572	1572	1572	0
612	20231026	101300	40872	1572	1572	1572	1572	0
613	20231026	101200	40872	1572	1572	1572	1572	0
614	20231026	101100	40872	1572	1572	1572	1572	0
615	20231026	101000	40872	1572	1572	1572	1572	0
616	20231026	100900	40872	1572	1572	1572	1572	0
617	20231026	100800	40872	1572	1572	1572	1572	0
618	20231026	100700	40872	1572	1572	1572	1572	0
619	20231026	100600	40872	1572	1572	1572	1572	0
620	20231026	100500	40872	1572	1572	1572	1572	0
621	20231026	100400	40872	1572	1572	1572	1572	0
622	20231026	100300	40872	1572	1572	1572	1572	0
623	20231026	100200	40872	1572	1572	1572	1572	0
624	20231026	100100	40872	1572	1572	1572	1572	0
625	20231026	100000	40872	1572	1572	1572	1572	0
626	20231026	095900	40872	1572	1572	1572	1572	0
627	20231026	095800	40872	1572	1572	1572	1572	0
628	20231026	095700	40872	1572	1572	1572	1572	0
629	20231026	095600	40872	1572	1572	1572	1572	0
630	20231026	095500	40872	1572	1572	1572	1572	0
631	20231026	095400	40872	1572	1572	1572	1572	26
632	20231026	095300	0	1849	1849	1849	1849	0
633	20231026	095200	0	1849	1849	1849	1849	0
634	20231026	095100	0	1849	1849	1849	1849	0
635	20231026	095000	0	1849	1849	1849	1849	0
636	20231026	094900	0	1849	1849	1849	1849	0
637	20231026	094800	0	1849	1849	1849	1849	0
638	20231026	094700	0	1849	1849	1849	1849	0
639	20231026	094600	0	1849	1849	1849	1849	0
640	20231026	094500	0	1849	1849	1849	1849	0
641	20231026	094400	0	1849	1849	1849	1849	0
642	20231026	094300	0	1849	1849	1849	1849	0
643	20231026	094200	0	1849	1849	1849	1849	0
644	20231026	094100	0	1849	1849	1849	1849	0
645	20231026	094000	0	1849	1849	1849	1849	0
646	20231026	093900	0	1849	1849	1849	1849	0
647	20231026	093800	0	1849	1849	1849	1849	0
648	20231026	093700	0	1849	1849	1849	1849	0
649	20231026	093600	0	1849	1849	1849	1849	0
650	20231026	093500	0	1849	1849	1849	1849	0
651	20231026	093400	0	1849	1849	1849	1849	0
652	20231026	093300	0	1849	1849	1849	1849	0
653	20231026	093200	0	1849	1849	1849	1849	0
654	20231026	093100	0	1849	1849	1849	1849	0
655	20231026	093000	0	1849	1849	1849	1849	0
656	20231026	092900	0	1849	1849	1849	1849	0
657	20231026	092800	0	1849	1849	1849	1849	0
658	20231026	092700	0	1849	1849	1849	1849	0
659	20231026	092600	0	1849	1849	1849	1849	0
660	20231026	092500	0	1849	1849	1849	1849	0
661	20231026	092400	0	1849	1849	1849	1849	0
662	20231026	092300	0	1849	1849	1849	1849	0
663	20231026	092200	0	1849	1849	1849	1849	0
664	20231026	092100	0	1849	1849	1849	1849	0
665	20231026	092000	0	1849	1849	1849	1849	0
666	20231026	091900	0	1849	1849	1849	1849	0
667	20231026	091800	0	1849	1849	1849	1849	0
668	20231026	091700	0	1849	1849	1849	1849	0
669	20231026	091600	0	1849	1849	1849	1849	0
670	20231026	091500	0	1849	1849	1849	1849	0
671	20231026	091400	0	1849	1849	1849	1849	0
672	20231026	091300	0	1849	1849	1849	1849	0
673	20231026	091200	0	1849	1849	1849	1849	0
674	20231026	091100	0	1849	1849	1849	1849	0
675	20231026	091000	0	1849	1849	1849	1849	0
676	20231026	090900	0	1849	1849	1849	1849	0
677	20231026	090800	0	1849	1849	1849	1849	0
678	20231026	090700	0	1849	1849	1849	1849	0
679	20231026	090600	0	1849	1849	1849	1849	0
680	20231026	090500	0	1849	1849	1849	1849	0
681	20231026	090400	0	1849	1849	1849	1849	0
682	20231026	090300	0	1849	1849	1849	1849	0
683	20231026	090200	0	1849	1849	1849	1849	0
684	20231026	090100	0	1849	1849	1849	1849	0
685	20231026	090000	0	1849	1849	1849	1849	0