KissMeData/253610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205900	65436	1270	1270	1270	1270	12
3	20241022	205800	65436	1270	1270	1270	1270	0
4	20241022	205700	65436	1270	1270	1270	1270	0
5	20241022	205600	65436	1270	1270	1270	1270	0
6	20241022	205500	65436	1270	1270	1270	1270	0
7	20241022	205400	65436	1270	1270	1270	1270	0
8	20241022	205300	65436	1270	1270	1270	1270	0
9	20241022	205200	65436	1270	1270	1270	1270	0
10	20241022	205100	65436	1270	1270	1270	1270	0
11	20241022	205000	65436	1270	1270	1270	1270	0
12	20241022	204900	65436	1270	1270	1270	1270	0
13	20241022	204800	65436	1270	1270	1270	1270	0
14	20241022	204700	65436	1270	1270	1270	1270	0
15	20241022	204600	65436	1270	1270	1270	1270	0
16	20241022	204500	65436	1270	1270	1270	1270	0
17	20241022	204400	65436	1270	1270	1270	1270	0
18	20241022	204300	65436	1270	1270	1270	1270	0
19	20241022	204200	65436	1270	1270	1270	1270	0
20	20241022	204100	65436	1270	1270	1270	1270	0
21	20241022	204000	65436	1270	1270	1270	1270	0
22	20241022	203900	65436	1270	1270	1270	1270	0
23	20241022	203800	65436	1270	1270	1270	1270	0
24	20241022	203700	65436	1270	1270	1270	1270	0
25	20241022	203600	65436	1270	1270	1270	1270	0
26	20241022	203500	65436	1270	1270	1270	1270	0
27	20241022	203400	65436	1270	1270	1270	1270	0
28	20241022	203300	65436	1270	1270	1270	1270	0
29	20241022	203200	65436	1270	1270	1270	1270	0
30	20241022	203100	65436	1270	1270	1270	1270	0
31	20241022	203000	65436	1270	1270	1270	1270	0
32	20241022	202900	65436	1270	1270	1270	1270	12
33	20241022	202800	65436	1270	1270	1270	1270	0
34	20241022	202700	65436	1270	1270	1270	1270	0
35	20241022	202600	65436	1270	1270	1270	1270	0
36	20241022	202500	65436	1270	1270	1270	1270	0
37	20241022	202400	65436	1270	1270	1270	1270	0
38	20241022	202300	65436	1270	1270	1270	1270	0
39	20241022	202200	65436	1270	1270	1270	1270	0
40	20241022	202100	65436	1270	1270	1270	1270	0
41	20241022	202000	65436	1270	1270	1270	1270	0
42	20241022	201900	65436	1270	1270	1270	1270	0
43	20241022	201800	65436	1270	1270	1270	1270	0
44	20241022	201700	65436	1270	1270	1270	1270	0
45	20241022	201600	65436	1270	1270	1270	1270	0
46	20241022	201500	65436	1270	1270	1270	1270	0
47	20241022	201400	65436	1270	1270	1270	1270	0
48	20241022	201300	65436	1270	1270	1270	1270	0
49	20241022	201200	65436	1270	1270	1270	1270	0
50	20241022	201100	65436	1270	1270	1270	1270	0
51	20241022	201000	65436	1270	1270	1270	1270	0
52	20241022	200900	65436	1270	1270	1270	1270	0
53	20241022	200800	65436	1270	1270	1270	1270	0
54	20241022	200700	65436	1270	1270	1270	1270	0
55	20241022	200600	65436	1270	1270	1270	1270	0
56	20241022	200500	65436	1270	1270	1270	1270	0
57	20241022	200400	65436	1270	1270	1270	1270	0
58	20241022	200300	65436	1270	1270	1270	1270	0
59	20241022	200200	65436	1270	1270	1270	1270	0
60	20241022	200100	65436	1270	1270	1270	1270	0
61	20241022	200000	65436	1270	1270	1270	1270	0
62	20241022	195900	65436	1270	1270	1270	1270	12
63	20241022	195800	65436	1270	1270	1270	1270	0
64	20241022	195700	65436	1270	1270	1270	1270	0
65	20241022	195600	65436	1270	1270	1270	1270	0
66	20241022	195500	65436	1270	1270	1270	1270	0
67	20241022	195400	65436	1270	1270	1270	1270	0
68	20241022	195300	65436	1270	1270	1270	1270	0
69	20241022	195200	65436	1270	1270	1270	1270	0
70	20241022	195100	65436	1270	1270	1270	1270	0
71	20241022	195000	65436	1270	1270	1270	1270	0
72	20241022	194900	65436	1270	1270	1270	1270	0
73	20241022	194800	65436	1270	1270	1270	1270	0
74	20241022	194700	65436	1270	1270	1270	1270	0
75	20241022	194600	65436	1270	1270	1270	1270	0
76	20241022	194500	65436	1270	1270	1270	1270	0
77	20241022	194400	65436	1270	1270	1270	1270	0
78	20241022	194300	65436	1270	1270	1270	1270	0
79	20241022	194200	65436	1270	1270	1270	1270	0
80	20241022	194100	65436	1270	1270	1270	1270	0
81	20241022	194000	65436	1270	1270	1270	1270	0
82	20241022	193900	65436	1270	1270	1270	1270	0
83	20241022	193800	65436	1270	1270	1270	1270	0
84	20241022	193700	65436	1270	1270	1270	1270	0
85	20241022	193600	65436	1270	1270	1270	1270	0
86	20241022	193500	65436	1270	1270	1270	1270	0
87	20241022	193400	65436	1270	1270	1270	1270	0
88	20241022	193300	65436	1270	1270	1270	1270	0
89	20241022	193200	65436	1270	1270	1270	1270	0
90	20241022	193100	65436	1270	1270	1270	1270	0
91	20241022	193000	65436	1270	1270	1270	1270	0
92	20241022	192900	65436	1270	1270	1270	1270	12
93	20241022	192800	65436	1270	1270	1270	1270	0
94	20241022	192700	65436	1270	1270	1270	1270	0
95	20241022	192600	65436	1270	1270	1270	1270	0
96	20241022	192500	65436	1270	1270	1270	1270	0
97	20241022	192400	65436	1270	1270	1270	1270	0
98	20241022	192300	65436	1270	1270	1270	1270	0
99	20241022	192200	65436	1270	1270	1270	1270	0
100	20241022	192100	65436	1270	1270	1270	1270	0
101	20241022	192000	65436	1270	1270	1270	1270	0
102	20241022	191900	65436	1270	1270	1270	1270	0
103	20241022	191800	65436	1270	1270	1270	1270	0
104	20241022	191700	65436	1270	1270	1270	1270	0
105	20241022	191600	65436	1270	1270	1270	1270	0
106	20241022	191500	65436	1270	1270	1270	1270	0
107	20241022	191400	65436	1270	1270	1270	1270	0
108	20241022	191300	65436	1270	1270	1270	1270	0
109	20241022	191200	65436	1270	1270	1270	1270	0
110	20241022	191100	65436	1270	1270	1270	1270	0
111	20241022	191000	65436	1270	1270	1270	1270	0
112	20241022	190900	65436	1270	1270	1270	1270	0
113	20241022	190800	65436	1270	1270	1270	1270	0
114	20241022	190700	65436	1270	1270	1270	1270	0
115	20241022	190600	65436	1270	1270	1270	1270	0
116	20241022	190500	65436	1270	1270	1270	1270	0
117	20241022	190400	65436	1270	1270	1270	1270	0
118	20241022	190300	65436	1270	1270	1270	1270	0
119	20241022	190200	65436	1270	1270	1270	1270	0
120	20241022	190100	65436	1270	1270	1270	1270	0
121	20241022	190000	65436	1270	1270	1270	1270	0
122	20241022	185900	65436	1270	1270	1270	1270	12
123	20241022	185800	65436	1270	1270	1270	1270	0
124	20241022	185700	65436	1270	1270	1270	1270	0
125	20241022	185600	65436	1270	1270	1270	1270	0
126	20241022	185500	65436	1270	1270	1270	1270	0
127	20241022	185400	65436	1270	1270	1270	1270	0
128	20241022	185300	65436	1270	1270	1270	1270	0
129	20241022	185200	65436	1270	1270	1270	1270	0
130	20241022	185100	65436	1270	1270	1270	1270	0
131	20241022	185000	65436	1270	1270	1270	1270	0
132	20241022	184900	65436	1270	1270	1270	1270	0
133	20241022	184800	65436	1270	1270	1270	1270	0
134	20241022	184700	65436	1270	1270	1270	1270	0
135	20241022	184600	65436	1270	1270	1270	1270	0
136	20241022	184500	65436	1270	1270	1270	1270	0
137	20241022	184400	65436	1270	1270	1270	1270	0
138	20241022	184300	65436	1270	1270	1270	1270	0
139	20241022	184200	65436	1270	1270	1270	1270	0
140	20241022	184100	65436	1270	1270	1270	1270	0
141	20241022	184000	65436	1270	1270	1270	1270	0
142	20241022	183900	65436	1270	1270	1270	1270	0
143	20241022	183800	65436	1270	1270	1270	1270	0
144	20241022	183700	65436	1270	1270	1270	1270	0
145	20241022	183600	65436	1270	1270	1270	1270	0
146	20241022	183500	65436	1270	1270	1270	1270	0
147	20241022	183400	65436	1270	1270	1270	1270	0
148	20241022	183300	65436	1270	1270	1270	1270	0
149	20241022	183200	65436	1270	1270	1270	1270	0
150	20241022	183100	65436	1270	1270	1270	1270	0
151	20241022	183000	65436	1270	1270	1270	1270	0
152	20241022	182900	65436	1270	1270	1270	1270	12
153	20241022	182800	65436	1270	1270	1270	1270	0
154	20241022	182700	65436	1270	1270	1270	1270	0
155	20241022	182600	65436	1270	1270	1270	1270	0
156	20241022	182500	65436	1270	1270	1270	1270	0
157	20241022	182400	65436	1270	1270	1270	1270	0
158	20241022	182300	65436	1270	1270	1270	1270	0
159	20241022	182200	65436	1270	1270	1270	1270	0
160	20241022	182100	65436	1270	1270	1270	1270	0
161	20241022	182000	65436	1270	1270	1270	1270	0
162	20241022	181900	65436	1270	1270	1270	1270	0
163	20241022	181800	65436	1270	1270	1270	1270	0
164	20241022	181700	65436	1270	1270	1270	1270	0
165	20241022	181600	65436	1270	1270	1270	1270	0
166	20241022	181500	65436	1270	1270	1270	1270	0
167	20241022	181400	65436	1270	1270	1270	1270	0
168	20241022	181300	65436	1270	1270	1270	1270	0
169	20241022	181200	65436	1270	1270	1270	1270	0
170	20241022	181100	65436	1270	1270	1270	1270	0
171	20241022	181000	65436	1270	1270	1270	1270	0
172	20241022	180900	65436	1270	1270	1270	1270	0
173	20241022	180800	65436	1270	1270	1270	1270	0
174	20241022	180700	65436	1270	1270	1270	1270	0
175	20241022	180600	65436	1270	1270	1270	1270	0
176	20241022	180500	65436	1270	1270	1270	1270	0
177	20241022	180400	65436	1270	1270	1270	1270	0
178	20241022	180300	65436	1270	1270	1270	1270	0
179	20241022	180200	65436	1270	1270	1270	1270	0
180	20241022	180100	65436	1270	1270	1270	1270	0
181	20241022	180000	65436	1270	1270	1270	1270	0
182	20241022	175900	65436	1270	1270	1270	1270	12
183	20241022	175800	65436	1270	1270	1270	1270	0
184	20241022	175700	65436	1270	1270	1270	1270	0
185	20241022	175600	65436	1270	1270	1270	1270	0
186	20241022	175500	65436	1270	1270	1270	1270	0
187	20241022	175400	65436	1270	1270	1270	1270	0
188	20241022	175300	65436	1270	1270	1270	1270	0
189	20241022	175200	65436	1270	1270	1270	1270	0
190	20241022	175100	65436	1270	1270	1270	1270	0
191	20241022	175000	65436	1270	1270	1270	1270	0
192	20241022	174900	65436	1270	1270	1270	1270	0
193	20241022	174800	65436	1270	1270	1270	1270	0
194	20241022	174700	65436	1270	1270	1270	1270	0
195	20241022	174600	65436	1270	1270	1270	1270	0
196	20241022	174500	65436	1270	1270	1270	1270	0
197	20241022	174400	65436	1270	1270	1270	1270	0
198	20241022	174300	65436	1270	1270	1270	1270	0
199	20241022	174200	65436	1270	1270	1270	1270	0
200	20241022	174100	65436	1270	1270	1270	1270	0
201	20241022	174000	65436	1270	1270	1270	1270	0
202	20241022	173900	65436	1270	1270	1270	1270	0
203	20241022	173800	65436	1270	1270	1270	1270	0
204	20241022	173700	65436	1270	1270	1270	1270	0
205	20241022	173600	65436	1270	1270	1270	1270	0
206	20241022	173500	65436	1270	1270	1270	1270	0
207	20241022	173400	65436	1270	1270	1270	1270	0
208	20241022	173300	65436	1270	1270	1270	1270	0
209	20241022	173200	65436	1270	1270	1270	1270	0
210	20241022	173100	65436	1270	1270	1270	1270	0
211	20241022	173000	65436	1270	1270	1270	1270	0
212	20241022	172900	65436	1270	1270	1270	1270	12
213	20241022	172800	65436	1270	1270	1270	1270	0
214	20241022	172700	65436	1270	1270	1270	1270	0
215	20241022	172600	65436	1270	1270	1270	1270	0
216	20241022	172500	65436	1270	1270	1270	1270	0
217	20241022	172400	65436	1270	1270	1270	1270	0
218	20241022	172300	65436	1270	1270	1270	1270	0
219	20241022	172200	65436	1270	1270	1270	1270	0
220	20241022	172100	65436	1270	1270	1270	1270	0
221	20241022	172000	65436	1270	1270	1270	1270	0
222	20241022	171900	65436	1270	1270	1270	1270	0
223	20241022	171800	65436	1270	1270	1270	1270	0
224	20241022	171700	65436	1270	1270	1270	1270	0
225	20241022	171600	65436	1270	1270	1270	1270	0
226	20241022	171500	65436	1270	1270	1270	1270	0
227	20241022	171400	65436	1270	1270	1270	1270	0
228	20241022	171300	65436	1270	1270	1270	1270	0
229	20241022	171200	65436	1270	1270	1270	1270	0
230	20241022	171100	65436	1270	1270	1270	1270	0
231	20241022	171000	65436	1270	1270	1270	1270	0
232	20241022	170900	65436	1270	1270	1270	1270	0
233	20241022	170800	65436	1270	1270	1270	1270	0
234	20241022	170700	65436	1270	1270	1270	1270	0
235	20241022	170600	65436	1270	1270	1270	1270	0
236	20241022	170500	65436	1270	1270	1270	1270	0
237	20241022	170400	65436	1270	1270	1270	1270	0
238	20241022	170300	65436	1270	1270	1270	1270	0
239	20241022	170200	65436	1270	1270	1270	1270	0
240	20241022	170100	65436	1270	1270	1270	1270	0
241	20241022	170000	65436	1270	1270	1270	1270	0
242	20241022	165900	65436	1270	1270	1270	1270	12
243	20241022	165800	65436	1270	1270	1270	1270	0
244	20241022	165700	65436	1270	1270	1270	1270	0
245	20241022	165600	65436	1270	1270	1270	1270	0
246	20241022	165500	65436	1270	1270	1270	1270	0
247	20241022	165400	65436	1270	1270	1270	1270	0
248	20241022	165300	65436	1270	1270	1270	1270	0
249	20241022	165200	65436	1270	1270	1270	1270	0
250	20241022	165100	65436	1270	1270	1270	1270	0
251	20241022	165000	65436	1270	1270	1270	1270	0
252	20241022	164900	65436	1270	1270	1270	1270	0
253	20241022	164800	65436	1270	1270	1270	1270	0
254	20241022	164700	65436	1270	1270	1270	1270	0
255	20241022	164600	65436	1270	1270	1270	1270	0
256	20241022	164500	65436	1270	1270	1270	1270	0
257	20241022	164400	65436	1270	1270	1270	1270	0
258	20241022	164300	65436	1270	1270	1270	1270	0
259	20241022	164200	65436	1270	1270	1270	1270	0
260	20241022	164100	65436	1270	1270	1270	1270	0
261	20241022	164000	65436	1270	1270	1270	1270	0
262	20241022	163900	65436	1270	1270	1270	1270	0
263	20241022	163800	65436	1270	1270	1270	1270	0
264	20241022	163700	65436	1270	1270	1270	1270	0
265	20241022	163600	65436	1270	1270	1270	1270	0
266	20241022	163500	65436	1270	1270	1270	1270	0
267	20241022	163400	65436	1270	1270	1270	1270	0
268	20241022	163300	65436	1270	1270	1270	1270	0
269	20241022	163200	65436	1270	1270	1270	1270	0
270	20241022	163100	65436	1270	1270	1270	1270	0
271	20241022	163000	65436	1270	1270	1270	1270	0
272	20241022	162900	65436	1270	1270	1270	1270	12
273	20241022	162800	65436	1270	1270	1270	1270	0
274	20241022	162700	65436	1270	1270	1270	1270	0
275	20241022	162600	65436	1270	1270	1270	1270	0
276	20241022	162500	65436	1270	1270	1270	1270	0
277	20241022	162400	65436	1270	1270	1270	1270	0
278	20241022	162300	65436	1270	1270	1270	1270	0
279	20241022	162200	65436	1270	1270	1270	1270	0
280	20241022	162100	65436	1270	1270	1270	1270	0
281	20241022	162000	65436	1270	1270	1270	1270	0
282	20241022	161900	65436	1270	1270	1270	1270	0
283	20241022	161800	65436	1270	1270	1270	1270	0
284	20241022	161700	65436	1270	1270	1270	1270	0
285	20241022	161600	65436	1270	1270	1270	1270	0
286	20241022	161500	65436	1270	1270	1270	1270	0
287	20241022	161400	65436	1270	1270	1270	1270	0
288	20241022	161300	65436	1270	1270	1270	1270	0
289	20241022	161200	65436	1270	1270	1270	1270	0
290	20241022	161100	65436	1270	1270	1270	1270	0
291	20241022	161000	65436	1270	1270	1270	1270	0
292	20241022	160900	65436	1270	1270	1270	1270	0
293	20241022	160800	65436	1270	1270	1270	1270	0
294	20241022	160700	65436	1270	1270	1270	1270	0
295	20241022	160600	65436	1270	1270	1270	1270	0
296	20241022	160500	65436	1270	1270	1270	1270	0
297	20241022	160400	65436	1270	1270	1270	1270	0
298	20241022	160300	65436	1270	1270	1270	1270	0
299	20241022	160200	65436	1270	1270	1270	1270	0
300	20241022	160100	65436	1270	1270	1270	1270	0
301	20241022	160000	65436	1270	1270	1270	1270	0
302	20241022	155900	65436	1270	1270	1270	1270	12
303	20241022	155800	65436	1270	1270	1270	1270	0
304	20241022	155700	65436	1270	1270	1270	1270	0
305	20241022	155600	65436	1270	1270	1270	1270	0
306	20241022	155500	65436	1270	1270	1270	1270	0
307	20241022	155400	65436	1270	1270	1270	1270	0
308	20241022	155300	65436	1270	1270	1270	1270	0
309	20241022	155200	65436	1270	1270	1270	1270	0
310	20241022	155100	65436	1270	1270	1270	1270	0
311	20241022	155000	65436	1270	1270	1270	1270	0
312	20241022	154900	65436	1270	1270	1270	1270	0
313	20241022	154800	65436	1270	1270	1270	1270	0
314	20241022	154700	65436	1270	1270	1270	1270	0
315	20241022	154600	65436	1270	1270	1270	1270	0
316	20241022	154500	65436	1270	1270	1270	1270	0
317	20241022	154400	65436	1270	1270	1270	1270	0
318	20241022	154300	65436	1270	1270	1270	1270	0
319	20241022	154200	65436	1270	1270	1270	1270	0
320	20241022	154100	65436	1270	1270	1270	1270	0
321	20241022	154000	65436	1270	1270	1270	1270	0
322	20241022	153900	65436	1270	1270	1270	1270	0
323	20241022	153800	65436	1270	1270	1270	1270	0
324	20241022	153700	65436	1270	1270	1270	1270	0
325	20241022	153600	65436	1270	1270	1270	1270	0
326	20241022	153500	65436	1270	1270	1270	1270	0
327	20241022	153400	65436	1270	1270	1270	1270	0
328	20241022	153300	65436	1270	1270	1270	1270	0
329	20241022	153200	65436	1270	1270	1270	1270	0
330	20241022	153100	65436	1270	1270	1270	1270	0
331	20241022	153000	65436	1270	1270	1270	1270	0
332	20241022	152900	65436	1270	1270	1270	1270	0
333	20241022	152800	65436	1270	1270	1270	1270	0
334	20241022	152700	65436	1270	1270	1270	1270	0
335	20241022	152600	65436	1270	1270	1270	1270	0
336	20241022	152500	65436	1270	1270	1270	1270	0
337	20241022	152400	65436	1270	1270	1270	1270	0
338	20241022	152300	65436	1270	1270	1270	1270	0
339	20241022	152200	65436	1270	1270	1270	1270	0
340	20241022	152100	65436	1270	1270	1270	1270	0
341	20241022	152000	65436	1270	1270	1270	1270	0
342	20241022	151900	65436	1270	1270	1270	1270	0
343	20241022	151800	65436	1270	1270	1270	1270	0
344	20241022	151700	65436	1270	1270	1270	1270	0
345	20241022	151600	65436	1270	1270	1270	1270	0
346	20241022	151500	65436	1270	1270	1270	1270	0
347	20241022	151400	65436	1270	1270	1270	1270	0
348	20241022	151300	65436	1270	1270	1270	1270	0
349	20241022	151200	65436	1270	1270	1270	1270	0
350	20241022	151100	65436	1270	1270	1270	1270	0
351	20241022	151000	65436	1270	1270	1270	1270	0
352	20241022	150900	65436	1270	1270	1270	1270	0
353	20241022	150800	65436	1270	1270	1270	1270	0
354	20241022	150700	65436	1270	1270	1270	1270	0
355	20241022	150600	65436	1270	1270	1270	1270	0
356	20241022	150500	65436	1270	1270	1270	1270	0
357	20241022	150400	65436	1270	1270	1270	1270	0
358	20241022	150300	65436	1270	1270	1270	1270	0
359	20241022	150200	65436	1270	1270	1270	1270	0
360	20241022	150100	65436	1270	1270	1270	1270	0
361	20241022	150000	65436	1270	1270	1270	1270	0
362	20241022	145900	65436	1270	1270	1270	1270	0
363	20241022	145800	65436	1270	1270	1270	1270	0
364	20241022	145700	65436	1270	1270	1270	1270	0
365	20241022	145600	65436	1270	1270	1270	1270	0
366	20241022	145500	65436	1270	1270	1270	1270	0
367	20241022	145400	65436	1270	1270	1270	1270	0
368	20241022	145300	65436	1270	1270	1270	1270	0
369	20241022	145200	65436	1270	1270	1270	1270	0
370	20241022	145100	65436	1270	1270	1270	1270	0
371	20241022	145000	65436	1270	1270	1270	1270	0
372	20241022	144900	65436	1270	1270	1270	1270	0
373	20241022	144800	65436	1270	1270	1270	1270	0
374	20241022	144700	65436	1270	1270	1270	1270	0
375	20241022	144600	65436	1270	1270	1270	1270	0
376	20241022	144500	65436	1270	1270	1270	1270	0
377	20241022	144400	65436	1270	1270	1270	1270	0
378	20241022	144300	65436	1270	1270	1270	1270	0
379	20241022	144200	65436	1270	1270	1270	1270	0
380	20241022	144100	65436	1270	1270	1270	1270	0
381	20241022	144000	65436	1270	1270	1270	1270	0
382	20241022	143900	65436	1270	1270	1270	1270	0
383	20241022	143800	65436	1270	1270	1270	1270	0
384	20241022	143700	65436	1270	1270	1270	1270	0
385	20241022	143600	65436	1270	1270	1270	1270	0
386	20241022	143500	65436	1270	1270	1270	1270	0
387	20241022	143400	65436	1270	1270	1270	1270	0
388	20241022	143300	65436	1270	1270	1270	1270	0
389	20241022	143200	65436	1270	1270	1270	1270	0
390	20241022	143100	65436	1270	1270	1270	1270	0
391	20241022	143000	65436	1270	1270	1270	1270	0
392	20241022	142900	65436	1270	1270	1270	1270	0
393	20241022	142800	65436	1270	1270	1270	1270	0
394	20241022	142700	65436	1270	1270	1270	1270	0
395	20241022	142600	65436	1270	1270	1270	1270	0
396	20241022	142500	65436	1270	1270	1270	1270	0
397	20241022	142400	65436	1270	1270	1270	1270	0
398	20241022	142300	65436	1270	1270	1270	1270	0
399	20241022	142200	65436	1270	1270	1270	1270	0
400	20241022	142100	65436	1270	1270	1270	1270	0
401	20241022	142000	65436	1270	1270	1270	1270	0
402	20241022	141900	65436	1270	1270	1270	1270	0
403	20241022	141800	65436	1270	1270	1270	1270	0
404	20241022	141700	65436	1270	1270	1270	1270	0
405	20241022	141600	65436	1270	1270	1270	1270	0
406	20241022	141500	65436	1270	1270	1270	1270	0
407	20241022	141400	65436	1270	1270	1270	1270	0
408	20241022	141300	65436	1270	1270	1270	1270	0
409	20241022	141200	65436	1270	1270	1270	1270	0
410	20241022	141100	65436	1270	1270	1270	1270	0
411	20241022	141000	65436	1270	1270	1270	1270	0
412	20241022	140900	65436	1270	1270	1270	1270	0
413	20241022	140800	65436	1270	1270	1270	1270	0
414	20241022	140700	65436	1270	1270	1270	1270	0
415	20241022	140600	65436	1270	1270	1270	1270	0
416	20241022	140500	65436	1270	1270	1270	1270	0
417	20241022	140400	65436	1270	1270	1270	1270	0
418	20241022	140300	65436	1270	1270	1270	1270	0
419	20241022	140200	65436	1270	1270	1270	1270	0
420	20241022	140100	65436	1270	1270	1270	1270	0
421	20241022	140000	65436	1270	1270	1270	1270	0
422	20241022	135900	65436	1270	1270	1270	1270	0
423	20241022	135800	65436	1270	1270	1270	1270	0
424	20241022	135700	65436	1270	1270	1270	1270	0
425	20241022	135600	65436	1270	1270	1270	1270	0
426	20241022	135500	65436	1270	1270	1270	1270	0
427	20241022	135400	65436	1270	1270	1270	1270	0
428	20241022	135300	65436	1270	1270	1270	1270	0
429	20241022	135200	65436	1270	1270	1270	1270	0
430	20241022	135100	65436	1270	1270	1270	1270	0
431	20241022	135000	65436	1270	1270	1270	1270	0
432	20241022	134900	65436	1270	1270	1270	1270	0
433	20241022	134800	65436	1270	1270	1270	1270	0
434	20241022	134700	65436	1270	1270	1270	1270	0
435	20241022	134600	65436	1270	1270	1270	1270	0
436	20241022	134500	65436	1270	1270	1270	1270	0
437	20241022	134400	65436	1270	1270	1270	1270	0
438	20241022	134300	65436	1270	1270	1270	1270	0
439	20241022	134200	65436	1270	1270	1270	1270	0
440	20241022	134100	65436	1270	1270	1270	1270	0
441	20241022	134000	65436	1270	1270	1270	1270	0
442	20241022	133900	65436	1270	1270	1270	1270	0
443	20241022	133800	65436	1270	1270	1270	1270	0
444	20241022	133700	65436	1270	1270	1270	1270	0
445	20241022	133600	65436	1270	1270	1270	1270	0
446	20241022	133500	65436	1270	1270	1270	1270	0
447	20241022	133400	65436	1270	1270	1270	1270	0
448	20241022	133300	65436	1270	1270	1270	1270	0
449	20241022	133200	65436	1270	1270	1270	1270	0
450	20241022	133100	65436	1270	1270	1270	1270	0
451	20241022	133000	65436	1270	1270	1270	1270	0
452	20241022	132900	65436	1270	1270	1270	1270	0
453	20241022	132800	65436	1270	1270	1270	1270	0
454	20241022	132700	65436	1270	1270	1270	1270	0
455	20241022	132600	65436	1270	1270	1270	1270	0
456	20241022	132500	65436	1270	1270	1270	1270	0
457	20241022	132400	65436	1270	1270	1270	1270	0
458	20241022	132300	65436	1270	1270	1270	1270	0
459	20241022	132200	65436	1270	1270	1270	1270	0
460	20241022	132100	65436	1270	1270	1270	1270	0
461	20241022	132000	65436	1270	1270	1270	1270	0
462	20241022	131900	65436	1270	1270	1270	1270	0
463	20241022	131800	65436	1270	1270	1270	1270	0
464	20241022	131700	65436	1270	1270	1270	1270	0
465	20241022	131600	65436	1270	1270	1270	1270	0
466	20241022	131500	65436	1270	1270	1270	1270	0
467	20241022	131400	65436	1270	1270	1270	1270	0
468	20241022	131300	65436	1270	1270	1270	1270	0
469	20241022	131200	65436	1270	1270	1270	1270	0
470	20241022	131100	65436	1270	1270	1270	1270	0
471	20241022	131000	65436	1270	1270	1270	1270	0
472	20241022	130900	65436	1270	1270	1270	1270	0
473	20241022	130800	65436	1270	1270	1270	1270	0
474	20241022	130700	65436	1270	1270	1270	1270	0
475	20241022	130600	65436	1270	1270	1270	1270	0
476	20241022	130500	65436	1270	1270	1270	1270	0
477	20241022	130400	65436	1270	1270	1270	1270	0
478	20241022	130300	65436	1270	1270	1270	1270	0
479	20241022	130200	65436	1270	1270	1270	1270	0
480	20241022	130100	65436	1270	1270	1270	1270	0
481	20241022	130000	65436	1270	1270	1270	1270	0
482	20241022	125900	65436	1270	1270	1270	1270	0
483	20241022	125800	65436	1270	1270	1270	1270	0
484	20241022	125700	65436	1270	1270	1270	1270	0
485	20241022	125600	65436	1270	1270	1270	1270	0
486	20241022	125500	65436	1270	1270	1270	1270	0
487	20241022	125400	65436	1270	1270	1270	1270	0
488	20241022	125300	65436	1270	1270	1270	1270	0
489	20241022	125200	65436	1270	1270	1270	1270	0
490	20241022	125100	65436	1270	1270	1270	1270	0
491	20241022	125000	65436	1270	1270	1270	1270	0
492	20241022	124900	65436	1270	1270	1270	1270	0
493	20241022	124800	65436	1270	1270	1270	1270	0
494	20241022	124700	65436	1270	1270	1270	1270	0
495	20241022	124600	65436	1270	1270	1270	1270	0
496	20241022	124500	65436	1270	1270	1270	1270	0
497	20241022	124400	65436	1270	1270	1270	1270	0
498	20241022	124300	65436	1270	1270	1270	1270	0
499	20241022	124200	65436	1270	1270	1270	1270	0
500	20241022	124100	65436	1270	1270	1270	1270	0
501	20241022	124000	65436	1270	1270	1270	1270	0
502	20241022	123900	65436	1270	1270	1270	1270	0
503	20241022	123800	65436	1270	1270	1270	1270	0
504	20241022	123700	65436	1270	1270	1270	1270	0
505	20241022	123600	65436	1270	1270	1270	1270	0
506	20241022	123500	65436	1270	1270	1270	1270	0
507	20241022	123400	65436	1270	1270	1270	1270	0
508	20241022	123300	65436	1270	1270	1270	1270	0
509	20241022	123200	65436	1270	1270	1270	1270	0
510	20241022	123100	65436	1270	1270	1270	1270	0
511	20241022	123000	65436	1270	1270	1270	1270	0
512	20241022	122900	65436	1270	1270	1270	1270	0
513	20241022	122800	65436	1270	1270	1270	1270	0
514	20241022	122700	65436	1270	1270	1270	1270	0
515	20241022	122600	65436	1270	1270	1270	1270	0
516	20241022	122500	65436	1270	1270	1270	1270	0
517	20241022	122400	65436	1270	1270	1270	1270	0
518	20241022	122300	65436	1270	1270	1270	1270	0
519	20241022	122200	65436	1270	1270	1270	1270	0
520	20241022	122100	65436	1270	1270	1270	1270	0
521	20241022	122000	65436	1270	1270	1270	1270	0
522	20241022	121900	65436	1270	1270	1270	1270	0
523	20241022	121800	65436	1270	1270	1270	1270	0
524	20241022	121700	65436	1270	1270	1270	1270	0
525	20241022	121600	65436	1270	1270	1270	1270	0
526	20241022	121500	65436	1270	1270	1270	1270	0
527	20241022	121400	65436	1270	1270	1270	1270	0
528	20241022	121300	65436	1270	1270	1270	1270	0
529	20241022	121200	65436	1270	1270	1270	1270	0
530	20241022	121100	65436	1270	1270	1270	1270	0
531	20241022	121000	65436	1270	1270	1270	1270	0
532	20241022	120900	65436	1270	1270	1270	1270	0
533	20241022	120800	65436	1270	1270	1270	1270	0
534	20241022	120700	65436	1270	1270	1270	1270	0
535	20241022	120600	65436	1270	1270	1270	1270	0
536	20241022	120500	65436	1270	1270	1270	1270	0
537	20241022	120400	65436	1270	1270	1270	1270	0
538	20241022	120300	65436	1270	1270	1270	1270	0
539	20241022	120200	65436	1270	1270	1270	1270	0
540	20241022	120100	65436	1270	1270	1270	1270	0
541	20241022	120000	65436	1270	1270	1270	1270	0
542	20241022	115900	65436	1270	1270	1270	1270	0
543	20241022	115800	65436	1270	1270	1270	1270	0
544	20241022	115700	65436	1270	1270	1270	1270	0
545	20241022	115600	65436	1270	1270	1270	1270	0
546	20241022	115500	65436	1270	1270	1270	1270	0
547	20241022	115400	65436	1270	1270	1270	1270	0
548	20241022	115300	65436	1270	1270	1270	1270	0
549	20241022	115200	65436	1270	1270	1270	1270	0
550	20241022	115100	65436	1270	1270	1270	1270	0
551	20241022	115000	65436	1270	1270	1270	1270	0
552	20241022	114900	65436	1270	1270	1270	1270	0
553	20241022	114800	65436	1270	1270	1270	1270	0
554	20241022	114700	65436	1270	1270	1270	1270	0
555	20241022	114600	65436	1270	1270	1270	1270	0
556	20241022	114500	65436	1270	1270	1270	1270	0
557	20241022	114400	65436	1270	1270	1270	1270	0
558	20241022	114300	65436	1270	1270	1270	1270	0
559	20241022	114200	65436	1270	1270	1270	1270	0
560	20241022	114100	65436	1270	1270	1270	1270	0
561	20241022	114000	65436	1270	1270	1270	1270	0
562	20241022	113900	65436	1270	1270	1270	1270	0
563	20241022	113800	65436	1270	1270	1270	1270	0
564	20241022	113700	65436	1270	1270	1270	1270	0
565	20241022	113600	65436	1270	1270	1270	1270	0
566	20241022	113500	65436	1270	1270	1270	1270	0
567	20241022	113400	65436	1270	1270	1270	1270	0
568	20241022	113300	65436	1270	1270	1270	1270	0
569	20241022	113200	65436	1270	1270	1270	1270	0
570	20241022	113100	65436	1270	1270	1270	1270	0
571	20241022	113000	65436	1270	1270	1270	1270	0
572	20241022	112900	65436	1270	1270	1270	1270	0
573	20241022	112800	65436	1270	1270	1270	1270	0
574	20241022	112700	65436	1270	1270	1270	1270	0
575	20241022	112600	65436	1270	1270	1270	1270	0
576	20241022	112500	65436	1270	1270	1270	1270	0
577	20241022	112400	65436	1270	1270	1270	1270	0
578	20241022	112300	65436	1270	1270	1270	1270	0
579	20241022	112200	65436	1270	1270	1270	1270	0
580	20241022	112100	65436	1270	1270	1270	1270	0
581	20241022	112000	65436	1270	1270	1270	1270	0
582	20241022	111900	65436	1270	1270	1270	1270	0
583	20241022	111800	65436	1270	1270	1270	1270	0
584	20241022	111700	65436	1270	1270	1270	1270	0
585	20241022	111600	65436	1270	1270	1270	1270	0
586	20241022	111500	65436	1270	1270	1270	1270	0
587	20241022	111400	65436	1270	1270	1270	1270	0
588	20241022	111300	65436	1270	1270	1270	1270	0
589	20241022	111200	65436	1270	1270	1270	1270	0
590	20241022	111100	65436	1270	1270	1270	1270	0
591	20241022	111000	65436	1270	1270	1270	1270	0
592	20241022	110900	65436	1270	1270	1270	1270	0
593	20241022	110800	65436	1270	1270	1270	1270	0
594	20241022	110700	65436	1270	1270	1270	1270	0
595	20241022	110600	65436	1270	1270	1270	1270	0
596	20241022	110500	65436	1270	1270	1270	1270	0
597	20241022	110400	65436	1270	1270	1270	1270	0
598	20241022	110300	65436	1270	1270	1270	1270	0
599	20241022	110200	65436	1270	1270	1270	1270	0
600	20241022	110100	65436	1270	1270	1270	1270	0
601	20241022	110000	65436	1270	1270	1270	1270	0
602	20241022	105900	65436	1270	1270	1270	1270	0
603	20241022	105800	65436	1270	1270	1270	1270	0
604	20241022	105700	65436	1270	1270	1270	1270	0
605	20241022	105600	65436	1270	1270	1270	1270	0
606	20241022	105500	65436	1270	1270	1270	1270	0
607	20241022	105400	65436	1270	1270	1270	1270	0
608	20241022	105300	65436	1270	1270	1270	1270	0
609	20241022	105200	65436	1270	1270	1270	1270	0
610	20241022	105100	65436	1270	1270	1270	1270	0
611	20241022	105000	65436	1270	1270	1270	1270	0
612	20241022	104900	65436	1270	1270	1270	1270	0
613	20241022	104800	65436	1270	1270	1270	1270	0
614	20241022	104700	65436	1270	1270	1270	1270	0
615	20241022	104600	65436	1270	1270	1270	1270	0
616	20241022	104500	65436	1270	1270	1270	1270	0
617	20241022	104400	65436	1270	1270	1270	1270	0
618	20241022	104300	65436	1270	1270	1270	1270	0
619	20241022	104200	65436	1270	1270	1270	1270	0
620	20241022	104100	65436	1270	1270	1270	1270	0
621	20241022	104000	65436	1270	1270	1270	1270	0
622	20241022	103900	65436	1270	1270	1270	1270	0
623	20241022	103800	65436	1270	1270	1270	1270	0
624	20241022	103700	65436	1270	1270	1270	1270	0
625	20241022	103600	65436	1270	1270	1270	1270	0
626	20241022	103500	65436	1270	1270	1270	1270	0
627	20241022	103400	65436	1270	1270	1270	1270	0
628	20241022	103300	65436	1270	1270	1270	1270	0
629	20241022	103200	65436	1270	1270	1270	1270	0
630	20241022	103100	65436	1270	1270	1270	1270	0
631	20241022	103000	65436	1270	1270	1270	1270	0
632	20241022	102900	65436	1270	1270	1270	1270	0
633	20241022	102800	65436	1270	1270	1270	1270	0
634	20241022	102700	65436	1270	1270	1270	1270	0
635	20241022	102600	65436	1270	1270	1270	1270	0
636	20241022	102500	65436	1270	1270	1270	1270	0
637	20241022	102400	65436	1270	1270	1270	1270	0
638	20241022	102300	65436	1270	1270	1270	1270	0
639	20241022	102200	65436	1270	1270	1270	1270	0
640	20241022	102100	65436	1270	1270	1270	1270	0
641	20241022	102000	65436	1270	1270	1270	1270	0
642	20241022	101900	65436	1270	1270	1270	1270	0
643	20241022	101800	65436	1270	1270	1270	1270	0
644	20241022	101700	65436	1270	1270	1270	1270	0
645	20241022	101600	65436	1270	1270	1270	1270	0
646	20241022	101500	65436	1270	1270	1270	1270	0
647	20241022	101400	65436	1270	1270	1270	1270	0
648	20241022	101300	65436	1270	1270	1270	1270	0
649	20241022	101200	65436	1270	1270	1270	1270	0
650	20241022	101100	65436	1270	1270	1270	1270	0
651	20241022	101000	65436	1270	1270	1270	1270	0
652	20241022	100900	65436	1270	1270	1270	1270	0
653	20241022	100800	65436	1270	1270	1270	1270	0
654	20241022	100700	65436	1270	1270	1270	1270	0
655	20241022	100600	65436	1270	1270	1270	1270	0
656	20241022	100500	65436	1270	1270	1270	1270	0
657	20241022	100400	65436	1270	1270	1270	1270	0
658	20241022	100300	65436	1270	1270	1270	1270	0
659	20241022	100200	65436	1270	1270	1270	1270	0
660	20241022	100100	65436	1270	1270	1270	1270	0
661	20241022	100000	65436	1270	1270	1270	1270	0
662	20241022	095900	65436	1270	1270	1270	1270	0
663	20241022	095800	65436	1270	1270	1270	1270	0
664	20241022	095700	65436	1270	1270	1270	1270	0
665	20241022	095600	65436	1270	1270	1270	1270	0
666	20241022	095500	65436	1270	1270	1270	1270	0
667	20241022	095400	65436	1270	1270	1270	1270	0
668	20241022	095300	65436	1270	1270	1270	1270	0
669	20241022	095200	65436	1270	1270	1270	1270	0
670	20241022	095100	65436	1270	1270	1270	1270	12
671	20241022	095000	50196	1287	1287	1287	1287	0
672	20241022	094900	50196	1287	1287	1287	1287	0
673	20241022	094800	50196	1287	1287	1287	1287	0
674	20241022	094700	50196	1287	1287	1287	1287	0
675	20241022	094600	50196	1287	1287	1287	1287	0
676	20241022	094500	50196	1287	1287	1287	1287	0
677	20241022	094400	50196	1287	1287	1287	1287	0
678	20241022	094300	50196	1287	1287	1287	1287	18
679	20241022	094200	27030	1287	1287	1287	1287	20
680	20241022	094100	1290	1290	1290	1290	1290	0
681	20241022	094000	1290	1290	1290	1290	1290	0
682	20241022	093900	1290	1290	1290	1290	1290	0
683	20241022	093800	1290	1290	1290	1290	1290	0
684	20241022	093700	1290	1290	1290	1290	1290	0
685	20241022	093600	1290	1290	1290	1290	1290	0
686	20241022	093500	1290	1290	1290	1290	1290	0
687	20241022	093400	1290	1290	1290	1290	1290	0
688	20241022	093300	1290	1290	1290	1290	1290	0
689	20241022	093200	1290	1290	1290	1290	1290	0
690	20241022	093100	1290	1290	1290	1290	1290	0
691	20241022	093000	1290	1290	1290	1290	1290	0
692	20241022	092900	1290	1290	1290	1290	1290	0
693	20241022	092800	1290	1290	1290	1290	1290	0
694	20241022	092700	1290	1290	1290	1290	1290	0
695	20241022	092600	1290	1290	1290	1290	1290	0
696	20241022	092500	1290	1290	1290	1290	1290	0
697	20241022	092400	1290	1290	1290	1290	1290	0
698	20241022	092300	1290	1290	1290	1290	1290	0
699	20241022	092200	1290	1290	1290	1290	1290	0
700	20241022	092100	1290	1290	1290	1290	1290	0
701	20241022	092000	1290	1290	1290	1290	1290	0
702	20241022	091900	1290	1290	1290	1290	1290	0
703	20241022	091800	1290	1290	1290	1290	1290	0
704	20241022	091700	1290	1290	1290	1290	1290	0
705	20241022	091600	1290	1290	1290	1290	1290	0
706	20241022	091500	1290	1290	1290	1290	1290	0
707	20241022	091400	1290	1290	1290	1290	1290	0
708	20241022	091300	1290	1290	1290	1290	1290	0
709	20241022	091200	1290	1290	1290	1290	1290	0
710	20241022	091100	1290	1290	1290	1290	1290	0
711	20241022	091000	1290	1290	1290	1290	1290	0
712	20241022	090900	1290	1290	1290	1290	1290	0
713	20241022	090800	1290	1290	1290	1290	1290	0
714	20241022	090700	1290	1290	1290	1290	1290	0
715	20241022	090600	1290	1290	1290	1290	1290	0
716	20241022	090500	1290	1290	1290	1290	1290	0
717	20241022	090400	1290	1290	1290	1290	1290	0
718	20241022	090300	1290	1290	1290	1290	1290	0
719	20241022	090200	1290	1290	1290	1290	1290	0
720	20241022	090100	1290	1290	1290	1290	1290	0
721	20241022	090000	1290	1290	1290	1290	1290	1