KissMeData/343090/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204900	114254	1673	1673	1673	1673	5
3	20231027	204800	114254	1673	1673	1673	1673	0
4	20231027	204700	114254	1673	1673	1673	1673	0
5	20231027	204600	114254	1673	1673	1673	1673	0
6	20231027	204500	114254	1673	1673	1673	1673	0
7	20231027	204400	114254	1673	1673	1673	1673	0
8	20231027	204300	114254	1673	1673	1673	1673	0
9	20231027	204200	114254	1673	1673	1673	1673	0
10	20231027	204100	114254	1673	1673	1673	1673	0
11	20231027	204000	114254	1673	1673	1673	1673	0
12	20231027	203900	114254	1673	1673	1673	1673	0
13	20231027	203800	114254	1673	1673	1673	1673	0
14	20231027	203700	114254	1673	1673	1673	1673	0
15	20231027	203600	114254	1673	1673	1673	1673	0
16	20231027	203500	114254	1673	1673	1673	1673	0
17	20231027	203400	114254	1673	1673	1673	1673	0
18	20231027	203300	114254	1673	1673	1673	1673	0
19	20231027	203200	114254	1673	1673	1673	1673	0
20	20231027	203100	114254	1673	1673	1673	1673	0
21	20231027	203000	114254	1673	1673	1673	1673	0
22	20231027	202900	114254	1673	1673	1673	1673	0
23	20231027	202800	114254	1673	1673	1673	1673	0
24	20231027	202700	114254	1673	1673	1673	1673	0
25	20231027	202600	114254	1673	1673	1673	1673	0
26	20231027	202500	114254	1673	1673	1673	1673	0
27	20231027	202400	114254	1673	1673	1673	1673	0
28	20231027	202300	114254	1673	1673	1673	1673	0
29	20231027	202200	114254	1673	1673	1673	1673	0
30	20231027	202100	114254	1673	1673	1673	1673	0
31	20231027	202000	114254	1673	1673	1673	1673	0
32	20231027	201900	114254	1673	1673	1673	1673	5
33	20231027	201800	114254	1673	1673	1673	1673	0
34	20231027	201700	114254	1673	1673	1673	1673	0
35	20231027	201600	114254	1673	1673	1673	1673	0
36	20231027	201500	114254	1673	1673	1673	1673	0
37	20231027	201400	114254	1673	1673	1673	1673	0
38	20231027	201300	114254	1673	1673	1673	1673	0
39	20231027	201200	114254	1673	1673	1673	1673	0
40	20231027	201100	114254	1673	1673	1673	1673	0
41	20231027	201000	114254	1673	1673	1673	1673	0
42	20231027	200900	114254	1673	1673	1673	1673	0
43	20231027	200800	114254	1673	1673	1673	1673	0
44	20231027	200700	114254	1673	1673	1673	1673	0
45	20231027	200600	114254	1673	1673	1673	1673	0
46	20231027	200500	114254	1673	1673	1673	1673	0
47	20231027	200400	114254	1673	1673	1673	1673	0
48	20231027	200300	114254	1673	1673	1673	1673	0
49	20231027	200200	114254	1673	1673	1673	1673	0
50	20231027	200100	114254	1673	1673	1673	1673	0
51	20231027	200000	114254	1673	1673	1673	1673	0
52	20231027	195900	114254	1673	1673	1673	1673	0
53	20231027	195800	114254	1673	1673	1673	1673	0
54	20231027	195700	114254	1673	1673	1673	1673	0
55	20231027	195600	114254	1673	1673	1673	1673	0
56	20231027	195500	114254	1673	1673	1673	1673	0
57	20231027	195400	114254	1673	1673	1673	1673	0
58	20231027	195300	114254	1673	1673	1673	1673	0
59	20231027	195200	114254	1673	1673	1673	1673	0
60	20231027	195100	114254	1673	1673	1673	1673	0
61	20231027	195000	114254	1673	1673	1673	1673	0
62	20231027	194900	114254	1673	1673	1673	1673	5
63	20231027	194800	114254	1673	1673	1673	1673	0
64	20231027	194700	114254	1673	1673	1673	1673	0
65	20231027	194600	114254	1673	1673	1673	1673	0
66	20231027	194500	114254	1673	1673	1673	1673	0
67	20231027	194400	114254	1673	1673	1673	1673	0
68	20231027	194300	114254	1673	1673	1673	1673	0
69	20231027	194200	114254	1673	1673	1673	1673	0
70	20231027	194100	114254	1673	1673	1673	1673	0
71	20231027	194000	114254	1673	1673	1673	1673	0
72	20231027	193900	114254	1673	1673	1673	1673	0
73	20231027	193800	114254	1673	1673	1673	1673	0
74	20231027	193700	114254	1673	1673	1673	1673	0
75	20231027	193600	114254	1673	1673	1673	1673	0
76	20231027	193500	114254	1673	1673	1673	1673	0
77	20231027	193400	114254	1673	1673	1673	1673	0
78	20231027	193300	114254	1673	1673	1673	1673	0
79	20231027	193200	114254	1673	1673	1673	1673	0
80	20231027	193100	114254	1673	1673	1673	1673	0
81	20231027	193000	114254	1673	1673	1673	1673	0
82	20231027	192900	114254	1673	1673	1673	1673	0
83	20231027	192800	114254	1673	1673	1673	1673	0
84	20231027	192700	114254	1673	1673	1673	1673	0
85	20231027	192600	114254	1673	1673	1673	1673	0
86	20231027	192500	114254	1673	1673	1673	1673	0
87	20231027	192400	114254	1673	1673	1673	1673	0
88	20231027	192300	114254	1673	1673	1673	1673	0
89	20231027	192200	114254	1673	1673	1673	1673	0
90	20231027	192100	114254	1673	1673	1673	1673	0
91	20231027	192000	114254	1673	1673	1673	1673	0
92	20231027	191900	114254	1673	1673	1673	1673	5
93	20231027	191800	114254	1673	1673	1673	1673	0
94	20231027	191700	114254	1673	1673	1673	1673	0
95	20231027	191600	114254	1673	1673	1673	1673	0
96	20231027	191500	114254	1673	1673	1673	1673	0
97	20231027	191400	114254	1673	1673	1673	1673	0
98	20231027	191300	114254	1673	1673	1673	1673	0
99	20231027	191200	114254	1673	1673	1673	1673	0
100	20231027	191100	114254	1673	1673	1673	1673	0
101	20231027	191000	114254	1673	1673	1673	1673	0
102	20231027	190900	114254	1673	1673	1673	1673	0
103	20231027	190800	114254	1673	1673	1673	1673	0
104	20231027	190700	114254	1673	1673	1673	1673	0
105	20231027	190600	114254	1673	1673	1673	1673	0
106	20231027	190500	114254	1673	1673	1673	1673	0
107	20231027	190400	114254	1673	1673	1673	1673	0
108	20231027	190300	114254	1673	1673	1673	1673	0
109	20231027	190200	114254	1673	1673	1673	1673	0
110	20231027	190100	114254	1673	1673	1673	1673	0
111	20231027	190000	114254	1673	1673	1673	1673	0
112	20231027	185900	114254	1673	1673	1673	1673	0
113	20231027	185800	114254	1673	1673	1673	1673	0
114	20231027	185700	114254	1673	1673	1673	1673	0
115	20231027	185600	114254	1673	1673	1673	1673	0
116	20231027	185500	114254	1673	1673	1673	1673	0
117	20231027	185400	114254	1673	1673	1673	1673	0
118	20231027	185300	114254	1673	1673	1673	1673	0
119	20231027	185200	114254	1673	1673	1673	1673	0
120	20231027	185100	114254	1673	1673	1673	1673	0
121	20231027	185000	114254	1673	1673	1673	1673	0
122	20231027	184900	114254	1673	1673	1673	1673	5
123	20231027	184800	114254	1673	1673	1673	1673	0
124	20231027	184700	114254	1673	1673	1673	1673	0
125	20231027	184600	114254	1673	1673	1673	1673	0
126	20231027	184500	114254	1673	1673	1673	1673	0
127	20231027	184400	114254	1673	1673	1673	1673	0
128	20231027	184300	114254	1673	1673	1673	1673	0
129	20231027	184200	114254	1673	1673	1673	1673	0
130	20231027	184100	114254	1673	1673	1673	1673	0
131	20231027	184000	114254	1673	1673	1673	1673	0
132	20231027	183900	114254	1673	1673	1673	1673	0
133	20231027	183800	114254	1673	1673	1673	1673	0
134	20231027	183700	114254	1673	1673	1673	1673	0
135	20231027	183600	114254	1673	1673	1673	1673	0
136	20231027	183500	114254	1673	1673	1673	1673	0
137	20231027	183400	114254	1673	1673	1673	1673	0
138	20231027	183300	114254	1673	1673	1673	1673	0
139	20231027	183200	114254	1673	1673	1673	1673	0
140	20231027	183100	114254	1673	1673	1673	1673	0
141	20231027	183000	114254	1673	1673	1673	1673	0
142	20231027	182900	114254	1673	1673	1673	1673	0
143	20231027	182800	114254	1673	1673	1673	1673	0
144	20231027	182700	114254	1673	1673	1673	1673	0
145	20231027	182600	114254	1673	1673	1673	1673	0
146	20231027	182500	114254	1673	1673	1673	1673	0
147	20231027	182400	114254	1673	1673	1673	1673	0
148	20231027	182300	114254	1673	1673	1673	1673	0
149	20231027	182200	114254	1673	1673	1673	1673	0
150	20231027	182100	114254	1673	1673	1673	1673	0
151	20231027	182000	114254	1673	1673	1673	1673	0
152	20231027	181900	114254	1673	1673	1673	1673	5
153	20231027	181800	114254	1673	1673	1673	1673	0
154	20231027	181700	114254	1673	1673	1673	1673	0
155	20231027	181600	114254	1673	1673	1673	1673	0
156	20231027	181500	114254	1673	1673	1673	1673	0
157	20231027	181400	114254	1673	1673	1673	1673	0
158	20231027	181300	114254	1673	1673	1673	1673	0
159	20231027	181200	114254	1673	1673	1673	1673	0
160	20231027	181100	114254	1673	1673	1673	1673	0
161	20231027	181000	114254	1673	1673	1673	1673	0
162	20231027	180900	114254	1673	1673	1673	1673	0
163	20231027	180800	114254	1673	1673	1673	1673	0
164	20231027	180700	114254	1673	1673	1673	1673	0
165	20231027	180600	114254	1673	1673	1673	1673	0
166	20231027	180500	114254	1673	1673	1673	1673	0
167	20231027	180400	114254	1673	1673	1673	1673	0
168	20231027	180300	114254	1673	1673	1673	1673	0
169	20231027	180200	114254	1673	1673	1673	1673	0
170	20231027	180100	114254	1673	1673	1673	1673	0
171	20231027	180000	114254	1673	1673	1673	1673	0
172	20231027	175900	114254	1673	1673	1673	1673	0
173	20231027	175800	114254	1673	1673	1673	1673	0
174	20231027	175700	114254	1673	1673	1673	1673	0
175	20231027	175600	114254	1673	1673	1673	1673	0
176	20231027	175500	114254	1673	1673	1673	1673	0
177	20231027	175400	114254	1673	1673	1673	1673	0
178	20231027	175300	114254	1673	1673	1673	1673	0
179	20231027	175200	114254	1673	1673	1673	1673	0
180	20231027	175100	114254	1673	1673	1673	1673	0
181	20231027	175000	114254	1673	1673	1673	1673	0
182	20231027	174900	114254	1673	1673	1673	1673	5
183	20231027	174800	114254	1673	1673	1673	1673	0
184	20231027	174700	114254	1673	1673	1673	1673	0
185	20231027	174600	114254	1673	1673	1673	1673	0
186	20231027	174500	114254	1673	1673	1673	1673	0
187	20231027	174400	114254	1673	1673	1673	1673	0
188	20231027	174300	114254	1673	1673	1673	1673	0
189	20231027	174200	114254	1673	1673	1673	1673	0
190	20231027	174100	114254	1673	1673	1673	1673	0
191	20231027	174000	114254	1673	1673	1673	1673	0
192	20231027	173900	114254	1673	1673	1673	1673	0
193	20231027	173800	114254	1673	1673	1673	1673	0
194	20231027	173700	114254	1673	1673	1673	1673	0
195	20231027	173600	114254	1673	1673	1673	1673	0
196	20231027	173500	114254	1673	1673	1673	1673	0
197	20231027	173400	114254	1673	1673	1673	1673	0
198	20231027	173300	114254	1673	1673	1673	1673	0
199	20231027	173200	114254	1673	1673	1673	1673	0
200	20231027	173100	114254	1673	1673	1673	1673	0
201	20231027	173000	114254	1673	1673	1673	1673	0
202	20231027	172900	114254	1673	1673	1673	1673	0
203	20231027	172800	114254	1673	1673	1673	1673	0
204	20231027	172700	114254	1673	1673	1673	1673	0
205	20231027	172600	114254	1673	1673	1673	1673	0
206	20231027	172500	114254	1673	1673	1673	1673	0
207	20231027	172400	114254	1673	1673	1673	1673	0
208	20231027	172300	114254	1673	1673	1673	1673	0
209	20231027	172200	114254	1673	1673	1673	1673	0
210	20231027	172100	114254	1673	1673	1673	1673	0
211	20231027	172000	114254	1673	1673	1673	1673	0
212	20231027	171900	114254	1673	1673	1673	1673	5
213	20231027	171800	114254	1673	1673	1673	1673	0
214	20231027	171700	114254	1673	1673	1673	1673	0
215	20231027	171600	114254	1673	1673	1673	1673	0
216	20231027	171500	114254	1673	1673	1673	1673	0
217	20231027	171400	114254	1673	1673	1673	1673	0
218	20231027	171300	114254	1673	1673	1673	1673	0
219	20231027	171200	114254	1673	1673	1673	1673	0
220	20231027	171100	114254	1673	1673	1673	1673	0
221	20231027	171000	114254	1673	1673	1673	1673	0
222	20231027	170900	114254	1673	1673	1673	1673	0
223	20231027	170800	114254	1673	1673	1673	1673	0
224	20231027	170700	114254	1673	1673	1673	1673	0
225	20231027	170600	114254	1673	1673	1673	1673	0
226	20231027	170500	114254	1673	1673	1673	1673	0
227	20231027	170400	114254	1673	1673	1673	1673	0
228	20231027	170300	114254	1673	1673	1673	1673	0
229	20231027	170200	114254	1673	1673	1673	1673	0
230	20231027	170100	114254	1673	1673	1673	1673	0
231	20231027	170000	114254	1673	1673	1673	1673	0
232	20231027	165900	114254	1673	1673	1673	1673	0
233	20231027	165800	114254	1673	1673	1673	1673	0
234	20231027	165700	114254	1673	1673	1673	1673	0
235	20231027	165600	114254	1673	1673	1673	1673	0
236	20231027	165500	114254	1673	1673	1673	1673	0
237	20231027	165400	114254	1673	1673	1673	1673	0
238	20231027	165300	114254	1673	1673	1673	1673	0
239	20231027	165200	114254	1673	1673	1673	1673	0
240	20231027	165100	114254	1673	1673	1673	1673	0
241	20231027	165000	114254	1673	1673	1673	1673	0
242	20231027	164900	114254	1673	1673	1673	1673	5
243	20231027	164800	114254	1673	1673	1673	1673	0
244	20231027	164700	114254	1673	1673	1673	1673	0
245	20231027	164600	114254	1673	1673	1673	1673	0
246	20231027	164500	114254	1673	1673	1673	1673	0
247	20231027	164400	114254	1673	1673	1673	1673	0
248	20231027	164300	114254	1673	1673	1673	1673	0
249	20231027	164200	114254	1673	1673	1673	1673	0
250	20231027	164100	114254	1673	1673	1673	1673	0
251	20231027	164000	114254	1673	1673	1673	1673	0
252	20231027	163900	114254	1673	1673	1673	1673	0
253	20231027	163800	114254	1673	1673	1673	1673	0
254	20231027	163700	114254	1673	1673	1673	1673	0
255	20231027	163600	114254	1673	1673	1673	1673	0
256	20231027	163500	114254	1673	1673	1673	1673	0
257	20231027	163400	114254	1673	1673	1673	1673	0
258	20231027	163300	114254	1673	1673	1673	1673	0
259	20231027	163200	114254	1673	1673	1673	1673	0
260	20231027	163100	114254	1673	1673	1673	1673	0
261	20231027	163000	114254	1673	1673	1673	1673	0
262	20231027	162900	114254	1673	1673	1673	1673	0
263	20231027	162800	114254	1673	1673	1673	1673	0
264	20231027	162700	114254	1673	1673	1673	1673	0
265	20231027	162600	114254	1673	1673	1673	1673	0
266	20231027	162500	114254	1673	1673	1673	1673	0
267	20231027	162400	114254	1673	1673	1673	1673	0
268	20231027	162300	114254	1673	1673	1673	1673	0
269	20231027	162200	114254	1673	1673	1673	1673	0
270	20231027	162100	114254	1673	1673	1673	1673	0
271	20231027	162000	114254	1673	1673	1673	1673	0
272	20231027	161900	114254	1673	1673	1673	1673	5
273	20231027	161800	114254	1673	1673	1673	1673	0
274	20231027	161700	114254	1673	1673	1673	1673	0
275	20231027	161600	114254	1673	1673	1673	1673	0
276	20231027	161500	114254	1673	1673	1673	1673	0
277	20231027	161400	114254	1673	1673	1673	1673	0
278	20231027	161300	114254	1673	1673	1673	1673	0
279	20231027	161200	114254	1673	1673	1673	1673	0
280	20231027	161100	114254	1673	1673	1673	1673	0
281	20231027	161000	114254	1673	1673	1673	1673	0
282	20231027	160900	114254	1673	1673	1673	1673	0
283	20231027	160800	114254	1673	1673	1673	1673	0
284	20231027	160700	114254	1673	1673	1673	1673	0
285	20231027	160600	114254	1673	1673	1673	1673	0
286	20231027	160500	114254	1673	1673	1673	1673	0
287	20231027	160400	114254	1673	1673	1673	1673	0
288	20231027	160300	114254	1673	1673	1673	1673	0
289	20231027	160200	114254	1673	1673	1673	1673	0
290	20231027	160100	114254	1673	1673	1673	1673	0
291	20231027	160000	114254	1673	1673	1673	1673	0
292	20231027	155900	114254	1673	1673	1673	1673	0
293	20231027	155800	114254	1673	1673	1673	1673	0
294	20231027	155700	114254	1673	1673	1673	1673	0
295	20231027	155600	114254	1673	1673	1673	1673	0
296	20231027	155500	114254	1673	1673	1673	1673	0
297	20231027	155400	114254	1673	1673	1673	1673	0
298	20231027	155300	114254	1673	1673	1673	1673	0
299	20231027	155200	114254	1673	1673	1673	1673	0
300	20231027	155100	114254	1673	1673	1673	1673	0
301	20231027	155000	114254	1673	1673	1673	1673	0
302	20231027	154900	114254	1673	1673	1673	1673	5
303	20231027	154800	114254	1673	1673	1673	1673	0
304	20231027	154700	114254	1673	1673	1673	1673	0
305	20231027	154600	114254	1673	1673	1673	1673	0
306	20231027	154500	114254	1673	1673	1673	1673	0
307	20231027	154400	114254	1673	1673	1673	1673	0
308	20231027	154300	114254	1673	1673	1673	1673	0
309	20231027	154200	114254	1673	1673	1673	1673	0
310	20231027	154100	114254	1673	1673	1673	1673	0
311	20231027	154000	114254	1673	1673	1673	1673	0
312	20231027	153900	114254	1673	1673	1673	1673	0
313	20231027	153800	114254	1673	1673	1673	1673	0
314	20231027	153700	114254	1673	1673	1673	1673	0
315	20231027	153600	114254	1673	1673	1673	1673	0
316	20231027	153500	114254	1673	1673	1673	1673	0
317	20231027	153400	114254	1673	1673	1673	1673	0
318	20231027	153300	114254	1673	1673	1673	1673	0
319	20231027	153200	114254	1673	1673	1673	1673	0
320	20231027	153100	114254	1673	1673	1673	1673	0
321	20231027	153000	114254	1673	1673	1673	1673	5
322	20231027	152900	105889	1677	1677	1677	1677	0
323	20231027	152800	105889	1677	1677	1677	1677	0
324	20231027	152700	105889	1677	1677	1677	1677	0
325	20231027	152600	105889	1677	1677	1677	1677	0
326	20231027	152500	105889	1677	1677	1677	1677	0
327	20231027	152400	105889	1677	1677	1677	1677	0
328	20231027	152300	105889	1677	1677	1677	1677	0
329	20231027	152200	105889	1677	1677	1677	1677	0
330	20231027	152100	105889	1677	1677	1677	1677	0
331	20231027	152000	105889	1677	1677	1677	1677	0
332	20231027	151900	105889	1677	1677	1677	1677	0
333	20231027	151800	105889	1677	1677	1677	1677	0
334	20231027	151700	105889	1677	1677	1677	1677	0
335	20231027	151600	105889	1677	1677	1677	1677	0
336	20231027	151500	105889	1677	1677	1677	1677	0
337	20231027	151400	105889	1677	1677	1677	1677	0
338	20231027	151300	105889	1677	1677	1677	1677	0
339	20231027	151200	105889	1677	1677	1677	1677	0
340	20231027	151100	105889	1677	1677	1677	1677	0
341	20231027	151000	105889	1677	1677	1677	1677	0
342	20231027	150900	105889	1677	1677	1677	1677	0
343	20231027	150800	105889	1677	1677	1677	1677	0
344	20231027	150700	105889	1677	1677	1677	1677	0
345	20231027	150600	105889	1677	1677	1677	1677	0
346	20231027	150500	105889	1677	1677	1677	1677	0
347	20231027	150400	105889	1677	1677	1677	1677	0
348	20231027	150300	105889	1677	1677	1677	1677	0
349	20231027	150200	105889	1677	1677	1677	1677	0
350	20231027	150100	105889	1677	1677	1677	1677	0
351	20231027	150000	105889	1677	1677	1677	1677	0
352	20231027	145900	105889	1677	1677	1677	1677	0
353	20231027	145800	105889	1677	1677	1677	1677	0
354	20231027	145700	105889	1677	1677	1677	1677	0
355	20231027	145600	105889	1677	1677	1677	1677	0
356	20231027	145500	105889	1677	1677	1677	1677	0
357	20231027	145400	105889	1677	1677	1677	1677	0
358	20231027	145300	105889	1677	1677	1677	1677	0
359	20231027	145200	105889	1677	1677	1677	1677	0
360	20231027	145100	105889	1677	1677	1677	1677	0
361	20231027	145000	105889	1677	1677	1677	1677	0
362	20231027	144900	105889	1677	1677	1677	1677	0
363	20231027	144800	105889	1677	1677	1677	1677	0
364	20231027	144700	105889	1677	1677	1677	1677	0
365	20231027	144600	105889	1677	1677	1677	1677	0
366	20231027	144500	105889	1677	1677	1677	1677	0
367	20231027	144400	105889	1677	1677	1677	1677	0
368	20231027	144300	105889	1677	1677	1677	1677	0
369	20231027	144200	105889	1677	1677	1677	1677	0
370	20231027	144100	105889	1677	1677	1677	1677	0
371	20231027	144000	105889	1677	1677	1677	1677	0
372	20231027	143900	105889	1677	1677	1677	1677	0
373	20231027	143800	105889	1677	1677	1677	1677	0
374	20231027	143700	105889	1677	1677	1677	1677	0
375	20231027	143600	105889	1677	1677	1677	1677	0
376	20231027	143500	105889	1677	1677	1677	1677	0
377	20231027	143400	105889	1677	1677	1677	1677	0
378	20231027	143300	105889	1677	1677	1677	1677	0
379	20231027	143200	105889	1677	1677	1677	1677	0
380	20231027	143100	105889	1677	1677	1677	1677	0
381	20231027	143000	105889	1677	1677	1677	1677	0
382	20231027	142900	105889	1677	1677	1677	1677	0
383	20231027	142800	105889	1677	1677	1677	1677	0
384	20231027	142700	105889	1677	1677	1677	1677	0
385	20231027	142600	105889	1677	1677	1677	1677	0
386	20231027	142500	105889	1677	1677	1677	1677	0
387	20231027	142400	105889	1677	1677	1677	1677	0
388	20231027	142300	105889	1677	1677	1677	1677	0
389	20231027	142200	105889	1677	1677	1677	1677	0
390	20231027	142100	105889	1677	1677	1677	1677	0
391	20231027	142000	105889	1677	1677	1677	1677	0
392	20231027	141900	105889	1677	1677	1677	1677	0
393	20231027	141800	105889	1677	1677	1677	1677	0
394	20231027	141700	105889	1677	1677	1677	1677	0
395	20231027	141600	105889	1677	1677	1677	1677	0
396	20231027	141500	105889	1677	1677	1677	1677	0
397	20231027	141400	105889	1677	1677	1677	1677	0
398	20231027	141300	105889	1677	1677	1677	1677	0
399	20231027	141200	105889	1677	1677	1677	1677	0
400	20231027	141100	105889	1677	1677	1677	1677	0
401	20231027	141000	105889	1677	1677	1677	1677	0
402	20231027	140900	105889	1677	1677	1677	1677	0
403	20231027	140800	105889	1677	1677	1677	1677	0
404	20231027	140700	105889	1677	1677	1677	1677	0
405	20231027	140600	105889	1677	1677	1677	1677	0
406	20231027	140500	105889	1677	1677	1677	1677	0
407	20231027	140400	105889	1677	1677	1677	1677	1
408	20231027	140300	104212	1677	1677	1677	1677	0
409	20231027	140200	104212	1677	1677	1677	1677	0
410	20231027	140100	104212	1677	1677	1677	1677	0
411	20231027	140000	104212	1677	1677	1677	1677	0
412	20231027	135900	104212	1677	1677	1677	1677	0
413	20231027	135800	104212	1677	1677	1677	1677	0
414	20231027	135700	104212	1677	1677	1677	1677	0
415	20231027	135600	104212	1677	1677	1677	1677	0
416	20231027	135500	104212	1677	1677	1677	1677	0
417	20231027	135400	104212	1677	1677	1677	1677	0
418	20231027	135300	104212	1677	1677	1677	1677	0
419	20231027	135200	104212	1677	1677	1677	1677	15
420	20231027	135100	79057	1679	1679	1679	1679	0
421	20231027	135000	79057	1679	1679	1679	1679	0
422	20231027	134900	79057	1679	1679	1679	1679	0
423	20231027	134800	79057	1679	1679	1679	1679	0
424	20231027	134700	79057	1679	1679	1679	1679	0
425	20231027	134600	79057	1679	1679	1679	1679	0
426	20231027	134500	79057	1679	1679	1679	1679	0
427	20231027	134400	79057	1679	1679	1679	1679	0
428	20231027	134300	79057	1679	1679	1679	1679	0
429	20231027	134200	79057	1679	1679	1679	1679	0
430	20231027	134100	79057	1679	1679	1679	1679	0
431	20231027	134000	79057	1679	1679	1679	1679	0
432	20231027	133900	79057	1679	1679	1679	1679	0
433	20231027	133800	79057	1679	1679	1679	1679	0
434	20231027	133700	79057	1679	1679	1679	1679	0
435	20231027	133600	79057	1679	1679	1679	1679	0
436	20231027	133500	79057	1679	1679	1679	1679	0
437	20231027	133400	79057	1679	1679	1679	1679	0
438	20231027	133300	79057	1679	1679	1679	1679	0
439	20231027	133200	79057	1679	1679	1679	1679	0
440	20231027	133100	79057	1679	1679	1679	1679	0
441	20231027	133000	79057	1679	1679	1679	1679	0
442	20231027	132900	79057	1679	1679	1679	1679	0
443	20231027	132800	79057	1679	1679	1679	1679	0
444	20231027	132700	79057	1679	1679	1679	1679	0
445	20231027	132600	79057	1679	1679	1679	1679	1
446	20231027	132500	77378	1527	1527	1527	1527	0
447	20231027	132400	77378	1527	1527	1527	1527	0
448	20231027	132300	77378	1527	1527	1527	1527	0
449	20231027	132200	77378	1527	1527	1527	1527	1
450	20231027	132100	75851	1682	1682	1682	1682	0
451	20231027	132000	75851	1682	1682	1682	1682	0
452	20231027	131900	75851	1682	1682	1682	1682	0
453	20231027	131800	75851	1682	1682	1682	1682	0
454	20231027	131700	75851	1682	1682	1682	1682	0
455	20231027	131600	75851	1682	1682	1682	1682	0
456	20231027	131500	75851	1682	1682	1682	1682	0
457	20231027	131400	75851	1682	1682	1682	1682	0
458	20231027	131300	75851	1682	1682	1682	1682	0
459	20231027	131200	75851	1682	1682	1682	1682	0
460	20231027	131100	75851	1682	1682	1682	1682	0
461	20231027	131000	75851	1682	1682	1682	1682	0
462	20231027	130900	75851	1682	1682	1682	1682	0
463	20231027	130800	75851	1682	1682	1682	1682	0
464	20231027	130700	75851	1682	1682	1682	1682	0
465	20231027	130600	75851	1682	1682	1682	1682	0
466	20231027	130500	75851	1682	1682	1682	1682	0
467	20231027	130400	75851	1682	1682	1682	1682	0
468	20231027	130300	75851	1682	1682	1682	1682	0
469	20231027	130200	75851	1682	1682	1682	1682	0
470	20231027	130100	75851	1682	1682	1682	1682	0
471	20231027	130000	75851	1682	1682	1682	1682	0
472	20231027	125900	75851	1682	1682	1682	1682	0
473	20231027	125800	75851	1682	1682	1682	1682	0
474	20231027	125700	75851	1682	1682	1682	1682	0
475	20231027	125600	75851	1682	1682	1682	1682	0
476	20231027	125500	75851	1682	1682	1682	1682	0
477	20231027	125400	75851	1682	1682	1682	1682	0
478	20231027	125300	75851	1682	1682	1682	1682	0
479	20231027	125200	75851	1682	1682	1682	1682	0
480	20231027	125100	75851	1682	1682	1682	1682	0
481	20231027	125000	75851	1682	1682	1682	1682	0
482	20231027	124900	75851	1682	1682	1682	1682	0
483	20231027	124800	75851	1682	1682	1682	1682	0
484	20231027	124700	75851	1682	1682	1682	1682	0
485	20231027	124600	75851	1682	1682	1682	1682	0
486	20231027	124500	75851	1682	1682	1682	1682	0
487	20231027	124400	75851	1682	1682	1682	1682	0
488	20231027	124300	75851	1682	1682	1682	1682	0
489	20231027	124200	75851	1682	1682	1682	1682	0
490	20231027	124100	75851	1682	1682	1682	1682	0
491	20231027	124000	75851	1682	1682	1682	1682	0
492	20231027	123900	75851	1682	1682	1682	1682	0
493	20231027	123800	75851	1682	1682	1682	1682	0
494	20231027	123700	75851	1682	1682	1682	1682	0
495	20231027	123600	75851	1682	1682	1682	1682	0
496	20231027	123500	75851	1682	1682	1682	1682	0
497	20231027	123400	75851	1682	1682	1682	1682	0
498	20231027	123300	75851	1682	1682	1682	1682	0
499	20231027	123200	75851	1682	1682	1682	1682	0
500	20231027	123100	75851	1682	1682	1682	1682	0
501	20231027	123000	75851	1682	1682	1682	1682	0
502	20231027	122900	75851	1682	1682	1682	1682	0
503	20231027	122800	75851	1682	1682	1682	1682	0
504	20231027	122700	75851	1682	1682	1682	1682	0
505	20231027	122600	75851	1682	1682	1682	1682	0
506	20231027	122500	75851	1682	1682	1682	1682	0
507	20231027	122400	75851	1682	1682	1682	1682	0
508	20231027	122300	75851	1682	1682	1682	1682	0
509	20231027	122200	75851	1682	1682	1682	1682	0
510	20231027	122100	75851	1682	1682	1682	1682	0
511	20231027	122000	75851	1682	1682	1682	1682	0
512	20231027	121900	75851	1682	1682	1682	1682	0
513	20231027	121800	75851	1682	1682	1682	1682	0
514	20231027	121700	75851	1682	1682	1682	1682	0
515	20231027	121600	75851	1682	1682	1682	1682	0
516	20231027	121500	75851	1682	1682	1682	1682	0
517	20231027	121400	75851	1682	1682	1682	1682	0
518	20231027	121300	75851	1682	1682	1682	1682	0
519	20231027	121200	75851	1682	1682	1682	1682	0
520	20231027	121100	75851	1682	1682	1682	1682	0
521	20231027	121000	75851	1682	1682	1682	1682	0
522	20231027	120900	75851	1682	1682	1682	1682	0
523	20231027	120800	75851	1682	1682	1682	1682	0
524	20231027	120700	75851	1682	1682	1682	1682	0
525	20231027	120600	75851	1682	1682	1682	1682	0
526	20231027	120500	75851	1682	1682	1682	1682	0
527	20231027	120400	75851	1682	1682	1682	1682	0
528	20231027	120300	75851	1682	1682	1682	1682	0
529	20231027	120200	75851	1682	1682	1682	1682	0
530	20231027	120100	75851	1682	1682	1682	1682	0
531	20231027	120000	75851	1682	1682	1682	1682	0
532	20231027	115900	75851	1682	1682	1682	1682	0
533	20231027	115800	75851	1682	1682	1682	1682	0
534	20231027	115700	75851	1682	1682	1682	1682	0
535	20231027	115600	75851	1682	1682	1682	1682	0
536	20231027	115500	75851	1682	1682	1682	1682	0
537	20231027	115400	75851	1682	1682	1682	1682	0
538	20231027	115300	75851	1682	1682	1682	1682	0
539	20231027	115200	75851	1682	1682	1682	1682	0
540	20231027	115100	75851	1682	1682	1682	1682	0
541	20231027	115000	75851	1682	1682	1682	1682	1
542	20231027	114900	74169	1520	1520	1520	1520	0
543	20231027	114800	74169	1520	1520	1520	1520	0
544	20231027	114700	74169	1520	1520	1520	1520	0
545	20231027	114600	74169	1520	1520	1520	1520	0
546	20231027	114500	74169	1520	1520	1520	1520	0
547	20231027	114400	74169	1520	1520	1520	1520	0
548	20231027	114300	74169	1520	1520	1520	1520	0
549	20231027	114200	74169	1520	1520	1520	1520	0
550	20231027	114100	74169	1520	1520	1520	1520	0
551	20231027	114000	74169	1520	1520	1520	1520	0
552	20231027	113900	74169	1520	1520	1520	1520	0
553	20231027	113800	74169	1520	1520	1520	1520	0
554	20231027	113700	74169	1520	1520	1520	1520	0
555	20231027	113600	74169	1520	1520	1520	1520	1
556	20231027	113500	72649	1684	1684	1684	1684	0
557	20231027	113400	72649	1684	1684	1684	1684	0
558	20231027	113300	72649	1684	1684	1684	1684	0
559	20231027	113200	72649	1684	1684	1684	1684	0
560	20231027	113100	72649	1684	1684	1684	1684	0
561	20231027	113000	72649	1684	1669	1684	1669	2
562	20231027	112900	69296	1520	1520	1520	1520	0
563	20231027	112800	69296	1520	1520	1520	1520	1
564	20231027	112700	67776	1684	1684	1684	1684	0
565	20231027	112600	67776	1684	1684	1684	1684	0
566	20231027	112500	67776	1684	1684	1684	1684	1
567	20231027	112400	66092	1520	1520	1520	1520	2
568	20231027	112300	63052	1704	1704	1704	1704	0
569	20231027	112200	63052	1704	1704	1704	1704	0
570	20231027	112100	63052	1704	1704	1704	1704	0
571	20231027	112000	63052	1704	1704	1704	1704	0
572	20231027	111900	63052	1704	1704	1704	1704	0
573	20231027	111800	63052	1704	1704	1704	1704	0
574	20231027	111700	63052	1704	1704	1704	1704	0
575	20231027	111600	63052	1704	1704	1704	1704	0
576	20231027	111500	63052	1704	1704	1704	1704	0
577	20231027	111400	63052	1704	1704	1704	1704	0
578	20231027	111300	63052	1704	1704	1704	1704	0
579	20231027	111200	63052	1704	1704	1704	1704	0
580	20231027	111100	63052	1704	1704	1704	1704	0
581	20231027	111000	63052	1704	1704	1704	1704	0
582	20231027	110900	63052	1704	1704	1704	1704	0
583	20231027	110800	63052	1704	1704	1704	1704	0
584	20231027	110700	63052	1704	1704	1704	1704	0
585	20231027	110600	63052	1704	1704	1704	1704	0
586	20231027	110500	63052	1704	1704	1704	1704	0
587	20231027	110400	63052	1704	1704	1704	1704	0
588	20231027	110300	63052	1704	1704	1704	1704	0
589	20231027	110200	63052	1704	1704	1704	1704	0
590	20231027	110100	63052	1704	1704	1704	1704	0
591	20231027	110000	63052	1704	1704	1704	1704	0
592	20231027	105900	63052	1704	1704	1704	1704	0
593	20231027	105800	63052	1704	1704	1704	1704	0
594	20231027	105700	63052	1704	1704	1704	1704	0
595	20231027	105600	63052	1704	1704	1704	1704	0
596	20231027	105500	63052	1704	1704	1704	1704	0
597	20231027	105400	63052	1704	1704	1704	1704	0
598	20231027	105300	63052	1704	1704	1704	1704	0
599	20231027	105200	63052	1704	1704	1704	1704	0
600	20231027	105100	63052	1704	1704	1704	1704	0
601	20231027	105000	63052	1704	1704	1704	1704	0
602	20231027	104900	63052	1704	1704	1704	1704	0
603	20231027	104800	63052	1704	1704	1704	1704	0
604	20231027	104700	63052	1704	1704	1704	1704	0
605	20231027	104600	63052	1704	1704	1704	1704	0
606	20231027	104500	63052	1704	1704	1704	1704	0
607	20231027	104400	63052	1704	1704	1704	1704	0
608	20231027	104300	63052	1704	1704	1704	1704	0
609	20231027	104200	63052	1704	1704	1704	1704	0
610	20231027	104100	63052	1704	1704	1704	1704	0
611	20231027	104000	63052	1704	1704	1704	1704	0
612	20231027	103900	63052	1704	1704	1704	1704	0
613	20231027	103800	63052	1704	1704	1704	1704	0
614	20231027	103700	63052	1704	1704	1704	1704	0
615	20231027	103600	63052	1704	1704	1704	1704	0
616	20231027	103500	63052	1704	1704	1704	1704	0
617	20231027	103400	63052	1704	1704	1704	1704	0
618	20231027	103300	63052	1704	1704	1704	1704	0
619	20231027	103200	63052	1704	1704	1704	1704	0
620	20231027	103100	63052	1704	1704	1704	1704	0
621	20231027	103000	63052	1704	1704	1704	1704	0
622	20231027	102900	63052	1704	1704	1704	1704	0
623	20231027	102800	63052	1704	1704	1704	1704	0
624	20231027	102700	63052	1704	1704	1704	1704	0
625	20231027	102600	63052	1704	1704	1704	1704	0
626	20231027	102500	63052	1704	1704	1704	1704	0
627	20231027	102400	63052	1704	1704	1704	1704	0
628	20231027	102300	63052	1704	1704	1704	1704	0
629	20231027	102200	63052	1704	1704	1704	1704	0
630	20231027	102100	63052	1704	1704	1704	1704	0
631	20231027	102000	63052	1704	1704	1704	1704	0
632	20231027	101900	63052	1704	1704	1704	1704	0
633	20231027	101800	63052	1704	1704	1704	1704	0
634	20231027	101700	63052	1704	1704	1704	1704	0
635	20231027	101600	63052	1704	1704	1704	1704	0
636	20231027	101500	63052	1704	1704	1704	1704	0
637	20231027	101400	63052	1704	1704	1704	1704	0
638	20231027	101300	63052	1704	1704	1704	1704	0
639	20231027	101200	63052	1704	1704	1704	1704	0
640	20231027	101100	63052	1704	1704	1704	1704	0
641	20231027	101000	63052	1704	1704	1704	1704	0
642	20231027	100900	63052	1704	1704	1704	1704	0
643	20231027	100800	63052	1704	1704	1704	1704	0
644	20231027	100700	63052	1704	1704	1704	1704	0
645	20231027	100600	63052	1704	1704	1704	1704	0
646	20231027	100500	63052	1704	1704	1704	1704	0
647	20231027	100400	63052	1704	1704	1704	1704	0
648	20231027	100300	63052	1704	1704	1704	1704	0
649	20231027	100200	63052	1704	1704	1704	1704	0
650	20231027	100100	63052	1704	1704	1704	1704	0
651	20231027	100000	63052	1704	1704	1704	1704	0
652	20231027	095900	63052	1704	1704	1704	1704	1
653	20231027	095800	61348	1709	1709	1709	1709	0
654	20231027	095700	61348	1709	1709	1709	1709	0
655	20231027	095600	61348	1709	1709	1709	1709	0
656	20231027	095500	61348	1709	1709	1709	1709	0
657	20231027	095400	61348	1709	1709	1709	1709	0
658	20231027	095300	61348	1709	1709	1709	1709	0
659	20231027	095200	61348	1709	1709	1709	1709	0
660	20231027	095100	61348	1709	1709	1709	1709	0
661	20231027	095000	61348	1709	1709	1709	1709	0
662	20231027	094900	61348	1709	1709	1709	1709	0
663	20231027	094800	61348	1709	1709	1709	1709	0
664	20231027	094700	61348	1709	1709	1709	1709	0
665	20231027	094600	61348	1709	1709	1709	1709	0
666	20231027	094500	61348	1709	1709	1709	1709	0
667	20231027	094400	61348	1709	1709	1709	1709	32
668	20231027	094300	6660	1749	1749	1749	1749	0
669	20231027	094200	6660	1749	1749	1749	1749	0
670	20231027	094100	6660	1749	1749	1749	1749	0
671	20231027	094000	6660	1749	1749	1749	1749	0
672	20231027	093900	6660	1749	1749	1749	1749	0
673	20231027	093800	6660	1749	1749	1749	1749	0
674	20231027	093700	6660	1749	1749	1749	1749	0
675	20231027	093600	6660	1749	1749	1749	1749	0
676	20231027	093500	6660	1749	1749	1749	1749	0
677	20231027	093400	6660	1749	1749	1749	1749	0
678	20231027	093300	6660	1749	1749	1749	1749	0
679	20231027	093200	6660	1749	1749	1749	1749	0
680	20231027	093100	6660	1749	1749	1749	1749	0
681	20231027	093000	6660	1749	1749	1749	1749	0
682	20231027	092900	6660	1749	1749	1749	1749	0
683	20231027	092800	6660	1749	1749	1749	1749	0
684	20231027	092700	6660	1749	1749	1749	1749	0
685	20231027	092600	6660	1749	1749	1749	1749	0
686	20231027	092500	6660	1749	1749	1749	1749	0
687	20231027	092400	6660	1749	1749	1749	1749	0
688	20231027	092300	6660	1749	1749	1749	1749	0
689	20231027	092200	6660	1749	1749	1749	1749	0
690	20231027	092100	6660	1749	1749	1749	1749	0
691	20231027	092000	6660	1749	1749	1749	1749	0
692	20231027	091900	6660	1749	1749	1749	1749	0
693	20231027	091800	6660	1749	1749	1749	1749	0
694	20231027	091700	6660	1749	1749	1749	1749	0
695	20231027	091600	6660	1749	1749	1749	1749	0
696	20231027	091500	6660	1749	1749	1749	1749	0
697	20231027	091400	6660	1749	1749	1749	1749	0
698	20231027	091300	6660	1749	1749	1749	1749	0
699	20231027	091200	6660	1749	1749	1749	1749	0
700	20231027	091100	6660	1749	1749	1749	1749	0
701	20231027	091000	6660	1749	1749	1749	1749	0
702	20231027	090900	6660	1749	1749	1749	1749	0
703	20231027	090800	6660	1749	1749	1749	1749	0
704	20231027	090700	6660	1749	1749	1749	1749	0
705	20231027	090600	6660	1749	1749	1749	1749	0
706	20231027	090500	6660	1749	1749	1749	1749	0
707	20231027	090400	6660	1749	1749	1749	1749	0
708	20231027	090300	6660	1749	1749	1749	1749	0
709	20231027	090200	6660	1749	1749	1749	1749	0
710	20231027	090100	6660	1749	1749	1749	1749	0
711	20231027	090000	6660	1749	1511	1749	1511	4