KissMeData/418210/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210100	481200	2180	2180	2180	2180	77
3	20231011	210000	481200	2180	2180	2180	2180	0
4	20231011	205900	481200	2180	2180	2180	2180	0
5	20231011	205800	481200	2180	2180	2180	2180	0
6	20231011	205700	481200	2180	2180	2180	2180	0
7	20231011	205600	481200	2180	2180	2180	2180	0
8	20231011	205500	481200	2180	2180	2180	2180	0
9	20231011	205400	481200	2180	2180	2180	2180	0
10	20231011	205300	481200	2180	2180	2180	2180	0
11	20231011	205200	481200	2180	2180	2180	2180	0
12	20231011	205100	481200	2180	2180	2180	2180	0
13	20231011	205000	481200	2180	2180	2180	2180	0
14	20231011	204900	481200	2180	2180	2180	2180	0
15	20231011	204800	481200	2180	2180	2180	2180	0
16	20231011	204700	481200	2180	2180	2180	2180	0
17	20231011	204600	481200	2180	2180	2180	2180	0
18	20231011	204500	481200	2180	2180	2180	2180	0
19	20231011	204400	481200	2180	2180	2180	2180	0
20	20231011	204300	481200	2180	2180	2180	2180	0
21	20231011	204200	481200	2180	2180	2180	2180	0
22	20231011	204100	481200	2180	2180	2180	2180	0
23	20231011	204000	481200	2180	2180	2180	2180	0
24	20231011	203900	481200	2180	2180	2180	2180	0
25	20231011	203800	481200	2180	2180	2180	2180	0
26	20231011	203700	481200	2180	2180	2180	2180	0
27	20231011	203600	481200	2180	2180	2180	2180	0
28	20231011	203500	481200	2180	2180	2180	2180	0
29	20231011	203400	481200	2180	2180	2180	2180	0
30	20231011	203300	481200	2180	2180	2180	2180	0
31	20231011	203200	481200	2180	2180	2180	2180	0
32	20231011	203100	481200	2180	2180	2180	2180	77
33	20231011	203000	481200	2180	2180	2180	2180	0
34	20231011	202900	481200	2180	2180	2180	2180	0
35	20231011	202800	481200	2180	2180	2180	2180	0
36	20231011	202700	481200	2180	2180	2180	2180	0
37	20231011	202600	481200	2180	2180	2180	2180	0
38	20231011	202500	481200	2180	2180	2180	2180	0
39	20231011	202400	481200	2180	2180	2180	2180	0
40	20231011	202300	481200	2180	2180	2180	2180	0
41	20231011	202200	481200	2180	2180	2180	2180	0
42	20231011	202100	481200	2180	2180	2180	2180	0
43	20231011	202000	481200	2180	2180	2180	2180	0
44	20231011	201900	481200	2180	2180	2180	2180	0
45	20231011	201800	481200	2180	2180	2180	2180	0
46	20231011	201700	481200	2180	2180	2180	2180	0
47	20231011	201600	481200	2180	2180	2180	2180	0
48	20231011	201500	481200	2180	2180	2180	2180	0
49	20231011	201400	481200	2180	2180	2180	2180	0
50	20231011	201300	481200	2180	2180	2180	2180	0
51	20231011	201200	481200	2180	2180	2180	2180	0
52	20231011	201100	481200	2180	2180	2180	2180	0
53	20231011	201000	481200	2180	2180	2180	2180	0
54	20231011	200900	481200	2180	2180	2180	2180	0
55	20231011	200800	481200	2180	2180	2180	2180	0
56	20231011	200700	481200	2180	2180	2180	2180	0
57	20231011	200600	481200	2180	2180	2180	2180	0
58	20231011	200500	481200	2180	2180	2180	2180	0
59	20231011	200400	481200	2180	2180	2180	2180	0
60	20231011	200300	481200	2180	2180	2180	2180	0
61	20231011	200200	481200	2180	2180	2180	2180	0
62	20231011	200100	481200	2180	2180	2180	2180	77
63	20231011	200000	481200	2180	2180	2180	2180	0
64	20231011	195900	481200	2180	2180	2180	2180	0
65	20231011	195800	481200	2180	2180	2180	2180	0
66	20231011	195700	481200	2180	2180	2180	2180	0
67	20231011	195600	481200	2180	2180	2180	2180	0
68	20231011	195500	481200	2180	2180	2180	2180	0
69	20231011	195400	481200	2180	2180	2180	2180	0
70	20231011	195300	481200	2180	2180	2180	2180	0
71	20231011	195200	481200	2180	2180	2180	2180	0
72	20231011	195100	481200	2180	2180	2180	2180	0
73	20231011	195000	481200	2180	2180	2180	2180	0
74	20231011	194900	481200	2180	2180	2180	2180	0
75	20231011	194800	481200	2180	2180	2180	2180	0
76	20231011	194700	481200	2180	2180	2180	2180	0
77	20231011	194600	481200	2180	2180	2180	2180	0
78	20231011	194500	481200	2180	2180	2180	2180	0
79	20231011	194400	481200	2180	2180	2180	2180	0
80	20231011	194300	481200	2180	2180	2180	2180	0
81	20231011	194200	481200	2180	2180	2180	2180	0
82	20231011	194100	481200	2180	2180	2180	2180	0
83	20231011	194000	481200	2180	2180	2180	2180	0
84	20231011	193900	481200	2180	2180	2180	2180	0
85	20231011	193800	481200	2180	2180	2180	2180	0
86	20231011	193700	481200	2180	2180	2180	2180	0
87	20231011	193600	481200	2180	2180	2180	2180	0
88	20231011	193500	481200	2180	2180	2180	2180	0
89	20231011	193400	481200	2180	2180	2180	2180	0
90	20231011	193300	481200	2180	2180	2180	2180	0
91	20231011	193200	481200	2180	2180	2180	2180	0
92	20231011	193100	481200	2180	2180	2180	2180	77
93	20231011	193000	481200	2180	2180	2180	2180	0
94	20231011	192900	481200	2180	2180	2180	2180	0
95	20231011	192800	481200	2180	2180	2180	2180	0
96	20231011	192700	481200	2180	2180	2180	2180	0
97	20231011	192600	481200	2180	2180	2180	2180	0
98	20231011	192500	481200	2180	2180	2180	2180	0
99	20231011	192400	481200	2180	2180	2180	2180	0
100	20231011	192300	481200	2180	2180	2180	2180	0
101	20231011	192200	481200	2180	2180	2180	2180	0
102	20231011	192100	481200	2180	2180	2180	2180	0
103	20231011	192000	481200	2180	2180	2180	2180	0
104	20231011	191900	481200	2180	2180	2180	2180	0
105	20231011	191800	481200	2180	2180	2180	2180	0
106	20231011	191700	481200	2180	2180	2180	2180	0
107	20231011	191600	481200	2180	2180	2180	2180	0
108	20231011	191500	481200	2180	2180	2180	2180	0
109	20231011	191400	481200	2180	2180	2180	2180	0
110	20231011	191300	481200	2180	2180	2180	2180	0
111	20231011	191200	481200	2180	2180	2180	2180	0
112	20231011	191100	481200	2180	2180	2180	2180	0
113	20231011	191000	481200	2180	2180	2180	2180	0
114	20231011	190900	481200	2180	2180	2180	2180	0
115	20231011	190800	481200	2180	2180	2180	2180	0
116	20231011	190700	481200	2180	2180	2180	2180	0
117	20231011	190600	481200	2180	2180	2180	2180	0
118	20231011	190500	481200	2180	2180	2180	2180	0
119	20231011	190400	481200	2180	2180	2180	2180	0
120	20231011	190300	481200	2180	2180	2180	2180	0
121	20231011	190200	481200	2180	2180	2180	2180	0
122	20231011	190100	481200	2180	2180	2180	2180	77
123	20231011	190000	481200	2180	2180	2180	2180	0
124	20231011	185900	481200	2180	2180	2180	2180	0
125	20231011	185800	481200	2180	2180	2180	2180	0
126	20231011	185700	481200	2180	2180	2180	2180	0
127	20231011	185600	481200	2180	2180	2180	2180	0
128	20231011	185500	481200	2180	2180	2180	2180	0
129	20231011	185400	481200	2180	2180	2180	2180	0
130	20231011	185300	481200	2180	2180	2180	2180	0
131	20231011	185200	481200	2180	2180	2180	2180	0
132	20231011	185100	481200	2180	2180	2180	2180	0
133	20231011	185000	481200	2180	2180	2180	2180	0
134	20231011	184900	481200	2180	2180	2180	2180	0
135	20231011	184800	481200	2180	2180	2180	2180	0
136	20231011	184700	481200	2180	2180	2180	2180	0
137	20231011	184600	481200	2180	2180	2180	2180	0
138	20231011	184500	481200	2180	2180	2180	2180	0
139	20231011	184400	481200	2180	2180	2180	2180	0
140	20231011	184300	481200	2180	2180	2180	2180	0
141	20231011	184200	481200	2180	2180	2180	2180	0
142	20231011	184100	481200	2180	2180	2180	2180	0
143	20231011	184000	481200	2180	2180	2180	2180	0
144	20231011	183900	481200	2180	2180	2180	2180	0
145	20231011	183800	481200	2180	2180	2180	2180	0
146	20231011	183700	481200	2180	2180	2180	2180	0
147	20231011	183600	481200	2180	2180	2180	2180	0
148	20231011	183500	481200	2180	2180	2180	2180	0
149	20231011	183400	481200	2180	2180	2180	2180	0
150	20231011	183300	481200	2180	2180	2180	2180	0
151	20231011	183200	481200	2180	2180	2180	2180	0
152	20231011	183100	481200	2180	2180	2180	2180	77
153	20231011	183000	481200	2180	2180	2180	2180	0
154	20231011	182900	481200	2180	2180	2180	2180	0
155	20231011	182800	481200	2180	2180	2180	2180	0
156	20231011	182700	481200	2180	2180	2180	2180	0
157	20231011	182600	481200	2180	2180	2180	2180	0
158	20231011	182500	481200	2180	2180	2180	2180	0
159	20231011	182400	481200	2180	2180	2180	2180	0
160	20231011	182300	481200	2180	2180	2180	2180	0
161	20231011	182200	481200	2180	2180	2180	2180	0
162	20231011	182100	481200	2180	2180	2180	2180	0
163	20231011	182000	481200	2180	2180	2180	2180	0
164	20231011	181900	481200	2180	2180	2180	2180	0
165	20231011	181800	481200	2180	2180	2180	2180	0
166	20231011	181700	481200	2180	2180	2180	2180	0
167	20231011	181600	481200	2180	2180	2180	2180	0
168	20231011	181500	481200	2180	2180	2180	2180	0
169	20231011	181400	481200	2180	2180	2180	2180	0
170	20231011	181300	481200	2180	2180	2180	2180	0
171	20231011	181200	481200	2180	2180	2180	2180	0
172	20231011	181100	481200	2180	2180	2180	2180	0
173	20231011	181000	481200	2180	2180	2180	2180	0
174	20231011	180900	481200	2180	2180	2180	2180	0
175	20231011	180800	481200	2180	2180	2180	2180	0
176	20231011	180700	481200	2180	2180	2180	2180	0
177	20231011	180600	481200	2180	2180	2180	2180	0
178	20231011	180500	481200	2180	2180	2180	2180	0
179	20231011	180400	481200	2180	2180	2180	2180	0
180	20231011	180300	481200	2180	2180	2180	2180	0
181	20231011	180200	481200	2180	2180	2180	2180	0
182	20231011	180100	481200	2180	2180	2180	2180	77
183	20231011	180000	481200	2180	2180	2180	2180	0
184	20231011	175900	481200	2180	2180	2180	2180	0
185	20231011	175800	481200	2180	2180	2180	2180	0
186	20231011	175700	481200	2180	2180	2180	2180	0
187	20231011	175600	481200	2180	2180	2180	2180	0
188	20231011	175500	481200	2180	2180	2180	2180	0
189	20231011	175400	481200	2180	2180	2180	2180	0
190	20231011	175300	481200	2180	2180	2180	2180	0
191	20231011	175200	481200	2180	2180	2180	2180	0
192	20231011	175100	481200	2180	2180	2180	2180	0
193	20231011	175000	481200	2180	2180	2180	2180	0
194	20231011	174900	481200	2180	2180	2180	2180	0
195	20231011	174800	481200	2180	2180	2180	2180	0
196	20231011	174700	481200	2180	2180	2180	2180	0
197	20231011	174600	481200	2180	2180	2180	2180	0
198	20231011	174500	481200	2180	2180	2180	2180	0
199	20231011	174400	481200	2180	2180	2180	2180	0
200	20231011	174300	481200	2180	2180	2180	2180	0
201	20231011	174200	481200	2180	2180	2180	2180	0
202	20231011	174100	481200	2180	2180	2180	2180	0
203	20231011	174000	481200	2180	2180	2180	2180	0
204	20231011	173900	481200	2180	2180	2180	2180	0
205	20231011	173800	481200	2180	2180	2180	2180	0
206	20231011	173700	481200	2180	2180	2180	2180	0
207	20231011	173600	481200	2180	2180	2180	2180	0
208	20231011	173500	481200	2180	2180	2180	2180	0
209	20231011	173400	481200	2180	2180	2180	2180	0
210	20231011	173300	481200	2180	2180	2180	2180	0
211	20231011	173200	481200	2180	2180	2180	2180	0
212	20231011	173100	481200	2180	2180	2180	2180	77
213	20231011	173000	481200	2180	2180	2180	2180	0
214	20231011	172900	481200	2180	2180	2180	2180	0
215	20231011	172800	481200	2180	2180	2180	2180	0
216	20231011	172700	481200	2180	2180	2180	2180	0
217	20231011	172600	481200	2180	2180	2180	2180	0
218	20231011	172500	481200	2180	2180	2180	2180	0
219	20231011	172400	481200	2180	2180	2180	2180	0
220	20231011	172300	481200	2180	2180	2180	2180	0
221	20231011	172200	481200	2180	2180	2180	2180	0
222	20231011	172100	481200	2180	2180	2180	2180	0
223	20231011	172000	481200	2180	2180	2180	2180	0
224	20231011	171900	481200	2180	2180	2180	2180	0
225	20231011	171800	481200	2180	2180	2180	2180	0
226	20231011	171700	481200	2180	2180	2180	2180	0
227	20231011	171600	481200	2180	2180	2180	2180	0
228	20231011	171500	481200	2180	2180	2180	2180	0
229	20231011	171400	481200	2180	2180	2180	2180	0
230	20231011	171300	481200	2180	2180	2180	2180	0
231	20231011	171200	481200	2180	2180	2180	2180	0
232	20231011	171100	481200	2180	2180	2180	2180	0
233	20231011	171000	481200	2180	2180	2180	2180	0
234	20231011	170900	481200	2180	2180	2180	2180	0
235	20231011	170800	481200	2180	2180	2180	2180	0
236	20231011	170700	481200	2180	2180	2180	2180	0
237	20231011	170600	481200	2180	2180	2180	2180	0
238	20231011	170500	481200	2180	2180	2180	2180	0
239	20231011	170400	481200	2180	2180	2180	2180	0
240	20231011	170300	481200	2180	2180	2180	2180	0
241	20231011	170200	481200	2180	2180	2180	2180	0
242	20231011	170100	481200	2180	2180	2180	2180	77
243	20231011	170000	481200	2180	2180	2180	2180	0
244	20231011	165900	481200	2180	2180	2180	2180	0
245	20231011	165800	481200	2180	2180	2180	2180	0
246	20231011	165700	481200	2180	2180	2180	2180	0
247	20231011	165600	481200	2180	2180	2180	2180	0
248	20231011	165500	481200	2180	2180	2180	2180	0
249	20231011	165400	481200	2180	2180	2180	2180	0
250	20231011	165300	481200	2180	2180	2180	2180	0
251	20231011	165200	481200	2180	2180	2180	2180	0
252	20231011	165100	481200	2180	2180	2180	2180	0
253	20231011	165000	481200	2180	2180	2180	2180	0
254	20231011	164900	481200	2180	2180	2180	2180	0
255	20231011	164800	481200	2180	2180	2180	2180	0
256	20231011	164700	481200	2180	2180	2180	2180	0
257	20231011	164600	481200	2180	2180	2180	2180	0
258	20231011	164500	481200	2180	2180	2180	2180	0
259	20231011	164400	481200	2180	2180	2180	2180	0
260	20231011	164300	481200	2180	2180	2180	2180	0
261	20231011	164200	481200	2180	2180	2180	2180	0
262	20231011	164100	481200	2180	2180	2180	2180	0
263	20231011	164000	481200	2180	2180	2180	2180	0
264	20231011	163900	481200	2180	2180	2180	2180	0
265	20231011	163800	481200	2180	2180	2180	2180	0
266	20231011	163700	481200	2180	2180	2180	2180	0
267	20231011	163600	481200	2180	2180	2180	2180	0
268	20231011	163500	481200	2180	2180	2180	2180	0
269	20231011	163400	481200	2180	2180	2180	2180	0
270	20231011	163300	481200	2180	2180	2180	2180	0
271	20231011	163200	481200	2180	2180	2180	2180	0
272	20231011	163100	481200	2180	2180	2180	2180	77
273	20231011	163000	481200	2180	2180	2180	2180	0
274	20231011	162900	481200	2180	2180	2180	2180	0
275	20231011	162800	481200	2180	2180	2180	2180	0
276	20231011	162700	481200	2180	2180	2180	2180	0
277	20231011	162600	481200	2180	2180	2180	2180	0
278	20231011	162500	481200	2180	2180	2180	2180	0
279	20231011	162400	481200	2180	2180	2180	2180	0
280	20231011	162300	481200	2180	2180	2180	2180	0
281	20231011	162200	481200	2180	2180	2180	2180	0
282	20231011	162100	481200	2180	2180	2180	2180	0
283	20231011	162000	481200	2180	2180	2180	2180	0
284	20231011	161900	481200	2180	2180	2180	2180	0
285	20231011	161800	481200	2180	2180	2180	2180	0
286	20231011	161700	481200	2180	2180	2180	2180	0
287	20231011	161600	481200	2180	2180	2180	2180	0
288	20231011	161500	481200	2180	2180	2180	2180	0
289	20231011	161400	481200	2180	2180	2180	2180	0
290	20231011	161300	481200	2180	2180	2180	2180	0
291	20231011	161200	481200	2180	2180	2180	2180	0
292	20231011	161100	481200	2180	2180	2180	2180	0
293	20231011	161000	481200	2180	2180	2180	2180	0
294	20231011	160900	481200	2180	2180	2180	2180	0
295	20231011	160800	481200	2180	2180	2180	2180	0
296	20231011	160700	481200	2180	2180	2180	2180	0
297	20231011	160600	481200	2180	2180	2180	2180	0
298	20231011	160500	481200	2180	2180	2180	2180	0
299	20231011	160400	481200	2180	2180	2180	2180	0
300	20231011	160300	481200	2180	2180	2180	2180	0
301	20231011	160200	481200	2180	2180	2180	2180	0
302	20231011	160100	481200	2180	2180	2180	2180	77
303	20231011	160000	481200	2180	2180	2180	2180	0
304	20231011	155900	481200	2180	2180	2180	2180	0
305	20231011	155800	481200	2180	2180	2180	2180	0
306	20231011	155700	481200	2180	2180	2180	2180	0
307	20231011	155600	481200	2180	2180	2180	2180	0
308	20231011	155500	481200	2180	2180	2180	2180	0
309	20231011	155400	481200	2180	2180	2180	2180	0
310	20231011	155300	481200	2180	2180	2180	2180	0
311	20231011	155200	481200	2180	2180	2180	2180	0
312	20231011	155100	481200	2180	2180	2180	2180	0
313	20231011	155000	481200	2180	2180	2180	2180	0
314	20231011	154900	481200	2180	2180	2180	2180	0
315	20231011	154800	481200	2180	2180	2180	2180	0
316	20231011	154700	481200	2180	2180	2180	2180	0
317	20231011	154600	481200	2180	2180	2180	2180	0
318	20231011	154500	481200	2180	2180	2180	2180	0
319	20231011	154400	481200	2180	2180	2180	2180	0
320	20231011	154300	481200	2180	2180	2180	2180	0
321	20231011	154200	481200	2180	2180	2180	2180	0
322	20231011	154100	481200	2180	2180	2180	2180	0
323	20231011	154000	481200	2180	2180	2180	2180	0
324	20231011	153900	481200	2180	2180	2180	2180	0
325	20231011	153800	481200	2180	2180	2180	2180	0
326	20231011	153700	481200	2180	2180	2180	2180	0
327	20231011	153600	481200	2180	2180	2180	2180	0
328	20231011	153500	481200	2180	2180	2180	2180	0
329	20231011	153400	481200	2180	2180	2180	2180	0
330	20231011	153300	481200	2180	2180	2180	2180	0
331	20231011	153200	481200	2180	2180	2180	2180	0
332	20231011	153100	481200	2180	2180	2180	2180	77
333	20231011	153000	481200	2180	2180	2180	2180	77
334	20231011	152900	313340	2180	2180	2180	2180	0
335	20231011	152800	313340	2180	2180	2180	2180	0
336	20231011	152700	313340	2180	2180	2180	2180	0
337	20231011	152600	313340	2180	2180	2180	2180	0
338	20231011	152500	313340	2180	2180	2180	2180	0
339	20231011	152400	313340	2180	2180	2180	2180	0
340	20231011	152300	313340	2180	2180	2180	2180	0
341	20231011	152200	313340	2180	2180	2180	2180	0
342	20231011	152100	313340	2180	2180	2180	2180	0
343	20231011	152000	313340	2180	2180	2180	2180	0
344	20231011	151900	313340	2180	2180	2180	2180	0
345	20231011	151800	313340	2180	2180	2180	2180	0
346	20231011	151700	313340	2180	2180	2180	2180	0
347	20231011	151600	313340	2180	2180	2180	2180	0
348	20231011	151500	313340	2180	2180	2180	2180	0
349	20231011	151400	313340	2180	2180	2180	2180	0
350	20231011	151300	313340	2180	2180	2180	2180	0
351	20231011	151200	313340	2180	2180	2180	2180	0
352	20231011	151100	313340	2180	2180	2180	2180	0
353	20231011	151000	313340	2180	2180	2180	2180	0
354	20231011	150900	313340	2180	2180	2180	2180	0
355	20231011	150800	313340	2180	2180	2180	2180	0
356	20231011	150700	313340	2180	2180	2180	2180	0
357	20231011	150600	313340	2180	2180	2180	2180	0
358	20231011	150500	313340	2180	2180	2180	2180	0
359	20231011	150400	313340	2180	2180	2180	2180	0
360	20231011	150300	313340	2180	2180	2180	2180	0
361	20231011	150200	313340	2180	2180	2180	2180	0
362	20231011	150100	313340	2180	2180	2180	2180	0
363	20231011	150000	313340	2180	2180	2180	2180	0
364	20231011	145900	313340	2180	2180	2180	2180	0
365	20231011	145800	313340	2180	2180	2180	2180	0
366	20231011	145700	313340	2180	2180	2180	2180	0
367	20231011	145600	313340	2180	2180	2180	2180	0
368	20231011	145500	313340	2180	2180	2180	2180	0
369	20231011	145400	313340	2180	2180	2180	2180	0
370	20231011	145300	313340	2180	2180	2180	2180	0
371	20231011	145200	313340	2180	2180	2180	2180	0
372	20231011	145100	313340	2180	2180	2180	2180	0
373	20231011	145000	313340	2180	2180	2180	2180	0
374	20231011	144900	313340	2180	2180	2180	2180	0
375	20231011	144800	313340	2180	2180	2180	2180	0
376	20231011	144700	313340	2180	2180	2180	2180	0
377	20231011	144600	313340	2180	2180	2180	2180	0
378	20231011	144500	313340	2180	2180	2180	2180	0
379	20231011	144400	313340	2180	2180	2180	2180	0
380	20231011	144300	313340	2180	2180	2180	2180	0
381	20231011	144200	313340	2180	2180	2180	2180	0
382	20231011	144100	313340	2180	2180	2180	2180	0
383	20231011	144000	313340	2180	2180	2180	2180	0
384	20231011	143900	313340	2180	2180	2180	2180	0
385	20231011	143800	313340	2180	2180	2180	2180	0
386	20231011	143700	313340	2180	2180	2180	2180	0
387	20231011	143600	313340	2180	2180	2180	2180	0
388	20231011	143500	313340	2180	2180	2180	2180	0
389	20231011	143400	313340	2180	2180	2180	2180	0
390	20231011	143300	313340	2180	2180	2180	2180	0
391	20231011	143200	313340	2180	2180	2180	2180	0
392	20231011	143100	313340	2180	2180	2180	2180	0
393	20231011	143000	313340	2180	2180	2180	2180	0
394	20231011	142900	313340	2180	2180	2180	2180	0
395	20231011	142800	313340	2180	2180	2180	2180	0
396	20231011	142700	313340	2180	2180	2180	2180	0
397	20231011	142600	313340	2180	2180	2180	2180	0
398	20231011	142500	313340	2180	2180	2180	2180	0
399	20231011	142400	313340	2180	2180	2180	2180	0
400	20231011	142300	313340	2180	2180	2180	2180	0
401	20231011	142200	313340	2180	2180	2180	2180	0
402	20231011	142100	313340	2180	2180	2180	2180	0
403	20231011	142000	313340	2180	2180	2180	2180	0
404	20231011	141900	313340	2180	2180	2180	2180	0
405	20231011	141800	313340	2180	2180	2180	2180	0
406	20231011	141700	313340	2180	2180	2180	2180	0
407	20231011	141600	313340	2180	2180	2180	2180	0
408	20231011	141500	313340	2180	2180	2180	2180	0
409	20231011	141400	313340	2180	2180	2180	2180	0
410	20231011	141300	313340	2180	2180	2180	2180	0
411	20231011	141200	313340	2180	2180	2180	2180	0
412	20231011	141100	313340	2180	2180	2180	2180	0
413	20231011	141000	313340	2180	2180	2180	2180	0
414	20231011	140900	313340	2180	2180	2180	2180	0
415	20231011	140800	313340	2180	2180	2180	2180	0
416	20231011	140700	313340	2180	2180	2180	2180	0
417	20231011	140600	313340	2180	2180	2180	2180	0
418	20231011	140500	313340	2180	2180	2180	2180	0
419	20231011	140400	313340	2180	2180	2180	2180	0
420	20231011	140300	313340	2180	2180	2180	2180	0
421	20231011	140200	313340	2180	2180	2180	2180	0
422	20231011	140100	313340	2180	2180	2180	2180	0
423	20231011	140000	313340	2180	2180	2180	2180	0
424	20231011	135900	313340	2180	2180	2180	2180	0
425	20231011	135800	313340	2180	2180	2180	2180	0
426	20231011	135700	313340	2180	2180	2180	2180	0
427	20231011	135600	313340	2180	2180	2180	2180	0
428	20231011	135500	313340	2180	2180	2180	2180	0
429	20231011	135400	313340	2180	2180	2180	2180	0
430	20231011	135300	313340	2180	2180	2180	2180	0
431	20231011	135200	313340	2180	2180	2180	2180	0
432	20231011	135100	313340	2180	2180	2180	2180	0
433	20231011	135000	313340	2180	2180	2180	2180	0
434	20231011	134900	313340	2180	2180	2180	2180	0
435	20231011	134800	313340	2180	2180	2180	2180	0
436	20231011	134700	313340	2180	2180	2180	2180	0
437	20231011	134600	313340	2180	2180	2180	2180	0
438	20231011	134500	313340	2180	2180	2180	2180	0
439	20231011	134400	313340	2180	2180	2180	2180	0
440	20231011	134300	313340	2180	2180	2180	2180	0
441	20231011	134200	313340	2180	2180	2180	2180	0
442	20231011	134100	313340	2180	2180	2180	2180	0
443	20231011	134000	313340	2180	2180	2180	2180	0
444	20231011	133900	313340	2180	2180	2180	2180	0
445	20231011	133800	313340	2180	2180	2180	2180	0
446	20231011	133700	313340	2180	2180	2180	2180	0
447	20231011	133600	313340	2180	2180	2180	2180	0
448	20231011	133500	313340	2180	2180	2180	2180	0
449	20231011	133400	313340	2180	2180	2180	2180	0
450	20231011	133300	313340	2180	2180	2180	2180	0
451	20231011	133200	313340	2180	2180	2180	2180	0
452	20231011	133100	313340	2180	2180	2180	2180	0
453	20231011	133000	313340	2180	2180	2180	2180	0
454	20231011	132900	313340	2180	2180	2180	2180	0
455	20231011	132800	313340	2180	2180	2180	2180	0
456	20231011	132700	313340	2180	2180	2180	2180	0
457	20231011	132600	313340	2180	2180	2180	2180	0
458	20231011	132500	313340	2180	2180	2180	2180	0
459	20231011	132400	313340	2180	2180	2180	2180	0
460	20231011	132300	313340	2180	2180	2180	2180	0
461	20231011	132200	313340	2180	2180	2180	2180	0
462	20231011	132100	313340	2180	2180	2180	2180	0
463	20231011	132000	313340	2180	2180	2180	2180	0
464	20231011	131900	313340	2180	2180	2180	2180	0
465	20231011	131800	313340	2180	2180	2180	2180	0
466	20231011	131700	313340	2180	2180	2180	2180	0
467	20231011	131600	313340	2180	2180	2180	2180	0
468	20231011	131500	313340	2180	2180	2180	2180	0
469	20231011	131400	313340	2180	2180	2180	2180	0
470	20231011	131300	313340	2180	2180	2180	2180	0
471	20231011	131200	313340	2180	2180	2180	2180	0
472	20231011	131100	313340	2180	2180	2180	2180	0
473	20231011	131000	313340	2180	2180	2180	2180	0
474	20231011	130900	313340	2180	2180	2180	2180	0
475	20231011	130800	313340	2180	2180	2180	2180	0
476	20231011	130700	313340	2180	2180	2180	2180	0
477	20231011	130600	313340	2180	2180	2180	2180	0
478	20231011	130500	313340	2180	2180	2180	2180	0
479	20231011	130400	313340	2180	2180	2180	2180	0
480	20231011	130300	313340	2180	2180	2180	2180	0
481	20231011	130200	313340	2180	2180	2180	2180	0
482	20231011	130100	313340	2180	2180	2180	2180	0
483	20231011	130000	313340	2180	2180	2180	2180	0
484	20231011	125900	313340	2180	2180	2180	2180	0
485	20231011	125800	313340	2180	2180	2180	2180	0
486	20231011	125700	313340	2180	2180	2180	2180	0
487	20231011	125600	313340	2180	2180	2180	2180	0
488	20231011	125500	313340	2180	2180	2180	2180	0
489	20231011	125400	313340	2180	2180	2180	2180	0
490	20231011	125300	313340	2180	2180	2180	2180	0
491	20231011	125200	313340	2180	2180	2180	2180	0
492	20231011	125100	313340	2180	2180	2180	2180	0
493	20231011	125000	313340	2180	2180	2180	2180	0
494	20231011	124900	313340	2180	2180	2180	2180	0
495	20231011	124800	313340	2180	2180	2180	2180	0
496	20231011	124700	313340	2180	2180	2180	2180	0
497	20231011	124600	313340	2180	2180	2180	2180	0
498	20231011	124500	313340	2180	2180	2180	2180	0
499	20231011	124400	313340	2180	2180	2180	2180	0
500	20231011	124300	313340	2180	2180	2180	2180	0
501	20231011	124200	313340	2180	2180	2180	2180	0
502	20231011	124100	313340	2180	2180	2180	2180	0
503	20231011	124000	313340	2180	2180	2180	2180	0
504	20231011	123900	313340	2180	2180	2180	2180	0
505	20231011	123800	313340	2180	2180	2180	2180	0
506	20231011	123700	313340	2180	2180	2180	2180	0
507	20231011	123600	313340	2180	2180	2180	2180	0
508	20231011	123500	313340	2180	2180	2180	2180	0
509	20231011	123400	313340	2180	2180	2180	2180	0
510	20231011	123300	313340	2180	2180	2180	2180	0
511	20231011	123200	313340	2180	2180	2180	2180	0
512	20231011	123100	313340	2180	2180	2180	2180	0
513	20231011	123000	313340	2180	2180	2180	2180	0
514	20231011	122900	313340	2180	2180	2180	2180	0
515	20231011	122800	313340	2180	2180	2180	2180	0
516	20231011	122700	313340	2180	2180	2180	2180	0
517	20231011	122600	313340	2180	2180	2180	2180	0
518	20231011	122500	313340	2180	2180	2180	2180	0
519	20231011	122400	313340	2180	2180	2180	2180	0
520	20231011	122300	313340	2180	2180	2180	2180	0
521	20231011	122200	313340	2180	2180	2180	2180	0
522	20231011	122100	313340	2180	2180	2180	2180	0
523	20231011	122000	313340	2180	2180	2180	2180	0
524	20231011	121900	313340	2180	2180	2180	2180	0
525	20231011	121800	313340	2180	2180	2180	2180	0
526	20231011	121700	313340	2180	2180	2180	2180	0
527	20231011	121600	313340	2180	2180	2180	2180	0
528	20231011	121500	313340	2180	2180	2180	2180	0
529	20231011	121400	313340	2180	2180	2180	2180	0
530	20231011	121300	313340	2180	2180	2180	2180	0
531	20231011	121200	313340	2180	2180	2180	2180	0
532	20231011	121100	313340	2180	2180	2180	2180	0
533	20231011	121000	313340	2180	2180	2180	2180	0
534	20231011	120900	313340	2180	2180	2180	2180	0
535	20231011	120800	313340	2180	2180	2180	2180	0
536	20231011	120700	313340	2180	2180	2180	2180	0
537	20231011	120600	313340	2180	2180	2180	2180	0
538	20231011	120500	313340	2180	2180	2180	2180	0
539	20231011	120400	313340	2180	2180	2180	2180	0
540	20231011	120300	313340	2180	2180	2180	2180	0
541	20231011	120200	313340	2180	2180	2180	2180	0
542	20231011	120100	313340	2180	2180	2180	2180	0
543	20231011	120000	313340	2180	2180	2180	2180	0
544	20231011	115900	313340	2180	2180	2180	2180	0
545	20231011	115800	313340	2180	2180	2180	2180	0
546	20231011	115700	313340	2180	2180	2180	2180	0
547	20231011	115600	313340	2180	2180	2180	2180	0
548	20231011	115500	313340	2180	2180	2180	2180	0
549	20231011	115400	313340	2180	2180	2180	2180	0
550	20231011	115300	313340	2180	2180	2180	2180	0
551	20231011	115200	313340	2180	2180	2180	2180	0
552	20231011	115100	313340	2180	2180	2180	2180	0
553	20231011	115000	313340	2180	2180	2180	2180	0
554	20231011	114900	313340	2180	2180	2180	2180	0
555	20231011	114800	313340	2180	2180	2180	2180	0
556	20231011	114700	313340	2180	2180	2180	2180	0
557	20231011	114600	313340	2180	2180	2180	2180	0
558	20231011	114500	313340	2180	2180	2180	2180	0
559	20231011	114400	313340	2180	2180	2180	2180	0
560	20231011	114300	313340	2180	2180	2180	2180	0
561	20231011	114200	313340	2180	2180	2180	2180	0
562	20231011	114100	313340	2180	2180	2180	2180	0
563	20231011	114000	313340	2180	2180	2180	2180	0
564	20231011	113900	313340	2180	2180	2180	2180	0
565	20231011	113800	313340	2180	2180	2180	2180	0
566	20231011	113700	313340	2180	2180	2180	2180	0
567	20231011	113600	313340	2180	2180	2180	2180	0
568	20231011	113500	313340	2180	2180	2180	2180	0
569	20231011	113400	313340	2180	2180	2180	2180	0
570	20231011	113300	313340	2180	2180	2180	2180	0
571	20231011	113200	313340	2180	2180	2180	2180	0
572	20231011	113100	313340	2180	2180	2180	2180	0
573	20231011	113000	313340	2180	2180	2180	2180	0
574	20231011	112900	313340	2180	2180	2180	2180	0
575	20231011	112800	313340	2180	2180	2180	2180	0
576	20231011	112700	313340	2180	2180	2180	2180	0
577	20231011	112600	313340	2180	2180	2180	2180	0
578	20231011	112500	313340	2180	2180	2180	2180	0
579	20231011	112400	313340	2180	2180	2180	2180	0
580	20231011	112300	313340	2180	2180	2180	2180	0
581	20231011	112200	313340	2180	2180	2180	2180	0
582	20231011	112100	313340	2180	2180	2180	2180	0
583	20231011	112000	313340	2180	2180	2180	2180	0
584	20231011	111900	313340	2180	2180	2180	2180	0
585	20231011	111800	313340	2180	2180	2180	2180	0
586	20231011	111700	313340	2180	2180	2180	2180	0
587	20231011	111600	313340	2180	2180	2180	2180	0
588	20231011	111500	313340	2180	2180	2180	2180	0
589	20231011	111400	313340	2180	2180	2180	2180	0
590	20231011	111300	313340	2180	2180	2180	2180	0
591	20231011	111200	313340	2180	2180	2180	2180	0
592	20231011	111100	313340	2180	2180	2180	2180	0
593	20231011	111000	313340	2180	2180	2180	2180	0
594	20231011	110900	313340	2180	2180	2180	2180	0
595	20231011	110800	313340	2180	2180	2180	2180	0
596	20231011	110700	313340	2180	2180	2180	2180	0
597	20231011	110600	313340	2180	2180	2180	2180	0
598	20231011	110500	313340	2180	2180	2180	2180	0
599	20231011	110400	313340	2180	2180	2180	2180	0
600	20231011	110300	313340	2180	2180	2180	2180	0
601	20231011	110200	313340	2180	2180	2180	2180	0
602	20231011	110100	313340	2180	2180	2180	2180	0
603	20231011	110000	313340	2180	2180	2180	2180	0
604	20231011	105900	313340	2180	2180	2180	2180	0
605	20231011	105800	313340	2180	2180	2180	2180	0
606	20231011	105700	313340	2180	2180	2180	2180	0
607	20231011	105600	313340	2180	2180	2180	2180	0
608	20231011	105500	313340	2180	2180	2180	2180	0
609	20231011	105400	313340	2180	2180	2180	2180	0
610	20231011	105300	313340	2180	2180	2180	2180	0
611	20231011	105200	313340	2180	2180	2180	2180	1
612	20231011	105100	311160	2165	2165	2165	2165	0
613	20231011	105000	311160	2165	2165	2165	2165	0
614	20231011	104900	311160	2165	2165	2165	2165	0
615	20231011	104800	311160	2165	2170	2170	2165	9
616	20231011	104700	291665	2175	2175	2175	2175	13
617	20231011	104600	263390	2175	2175	2175	2175	0
618	20231011	104500	263390	2175	2175	2175	2175	0
619	20231011	104400	263390	2175	2175	2175	2175	1
620	20231011	104300	261215	2180	2180	2180	2180	0
621	20231011	104200	261215	2180	2180	2180	2180	0
622	20231011	104100	261215	2180	2180	2180	2180	0
623	20231011	104000	261215	2180	2180	2180	2180	0
624	20231011	103900	261215	2180	2180	2180	2180	0
625	20231011	103800	261215	2180	2180	2180	2180	0
626	20231011	103700	261215	2180	2180	2180	2180	0
627	20231011	103600	261215	2180	2180	2180	2180	0
628	20231011	103500	261215	2180	2180	2180	2180	0
629	20231011	103400	261215	2180	2180	2180	2180	0
630	20231011	103300	261215	2180	2180	2180	2180	0
631	20231011	103200	261215	2180	2180	2180	2180	0
632	20231011	103100	261215	2180	2180	2180	2180	0
633	20231011	103000	261215	2180	2180	2180	2180	0
634	20231011	102900	261215	2180	2180	2180	2180	0
635	20231011	102800	261215	2180	2180	2180	2180	0
636	20231011	102700	261215	2180	2180	2180	2180	0
637	20231011	102600	261215	2180	2180	2180	2180	0
638	20231011	102500	261215	2180	2180	2180	2180	0
639	20231011	102400	261215	2180	2180	2180	2180	0
640	20231011	102300	261215	2180	2180	2180	2180	0
641	20231011	102200	261215	2180	2180	2180	2180	0
642	20231011	102100	261215	2180	2180	2180	2180	0
643	20231011	102000	261215	2180	2180	2180	2180	0
644	20231011	101900	261215	2180	2180	2180	2180	0
645	20231011	101800	261215	2180	2180	2180	2180	0
646	20231011	101700	261215	2180	2180	2180	2180	0
647	20231011	101600	261215	2180	2180	2180	2180	0
648	20231011	101500	261215	2180	2180	2180	2180	0
649	20231011	101400	261215	2180	2180	2180	2180	0
650	20231011	101300	261215	2180	2180	2180	2180	0
651	20231011	101200	261215	2180	2180	2180	2180	0
652	20231011	101100	261215	2180	2180	2180	2180	0
653	20231011	101000	261215	2180	2180	2180	2180	0
654	20231011	100900	261215	2180	2180	2180	2180	0
655	20231011	100800	261215	2180	2180	2180	2180	0
656	20231011	100700	261215	2180	2180	2180	2180	0
657	20231011	100600	261215	2180	2180	2180	2180	0
658	20231011	100500	261215	2180	2180	2180	2180	0
659	20231011	100400	261215	2180	2180	2180	2180	0
660	20231011	100300	261215	2180	2180	2180	2180	0
661	20231011	100200	261215	2180	2180	2180	2180	0
662	20231011	100100	261215	2180	2180	2180	2180	0
663	20231011	100000	261215	2180	2180	2180	2180	1
664	20231011	095900	259035	2150	2175	2175	2150	100
665	20231011	095800	43225	2185	2185	2185	2185	0
666	20231011	095700	43225	2185	2185	2185	2185	0
667	20231011	095600	43225	2185	2185	2185	2185	0
668	20231011	095500	43225	2185	2185	2185	2185	0
669	20231011	095400	43225	2185	2185	2185	2185	0
670	20231011	095300	43225	2185	2185	2185	2185	0
671	20231011	095200	43225	2185	2185	2185	2185	0
672	20231011	095100	43225	2185	2185	2185	2185	0
673	20231011	095000	43225	2185	2185	2185	2185	0
674	20231011	094900	43225	2185	2185	2185	2185	0
675	20231011	094800	43225	2185	2185	2185	2185	0
676	20231011	094700	43225	2185	2185	2185	2185	0
677	20231011	094600	43225	2185	2185	2185	2185	0
678	20231011	094500	43225	2185	2185	2185	2185	0
679	20231011	094400	43225	2185	2185	2185	2185	0
680	20231011	094300	43225	2185	2185	2185	2185	0
681	20231011	094200	43225	2185	2185	2185	2185	0
682	20231011	094100	43225	2185	2185	2185	2185	0
683	20231011	094000	43225	2185	2185	2185	2185	0
684	20231011	093900	43225	2185	2185	2185	2185	0
685	20231011	093800	43225	2185	2185	2185	2185	0
686	20231011	093700	43225	2185	2185	2185	2185	0
687	20231011	093600	43225	2185	2185	2185	2185	0
688	20231011	093500	43225	2185	2185	2185	2185	0
689	20231011	093400	43225	2185	2185	2185	2185	0
690	20231011	093300	43225	2185	2185	2185	2185	0
691	20231011	093200	43225	2185	2185	2185	2185	0
692	20231011	093100	43225	2185	2185	2185	2185	0
693	20231011	093000	43225	2185	2185	2185	2185	0
694	20231011	092900	43225	2185	2185	2185	2185	0
695	20231011	092800	43225	2185	2185	2185	2185	0
696	20231011	092700	43225	2185	2160	2185	2160	20
697	20231011	092600	0	2160	2160	2160	2160	0
698	20231011	092500	0	2160	2160	2160	2160	0
699	20231011	092400	0	2160	2160	2160	2160	0
700	20231011	092300	0	2160	2160	2160	2160	0
701	20231011	092200	0	2160	2160	2160	2160	0
702	20231011	092100	0	2160	2160	2160	2160	0
703	20231011	092000	0	2160	2160	2160	2160	0
704	20231011	091900	0	2160	2160	2160	2160	0
705	20231011	091800	0	2160	2160	2160	2160	0
706	20231011	091700	0	2160	2160	2160	2160	0
707	20231011	091600	0	2160	2160	2160	2160	0
708	20231011	091500	0	2160	2160	2160	2160	0
709	20231011	091400	0	2160	2160	2160	2160	0
710	20231011	091300	0	2160	2160	2160	2160	0
711	20231011	091200	0	2160	2160	2160	2160	0
712	20231011	091100	0	2160	2160	2160	2160	0
713	20231011	091000	0	2160	2160	2160	2160	0
714	20231011	090900	0	2160	2160	2160	2160	0
715	20231011	090800	0	2160	2160	2160	2160	0
716	20231011	090700	0	2160	2160	2160	2160	0
717	20231011	090600	0	2160	2160	2160	2160	0
718	20231011	090500	0	2160	2160	2160	2160	0
719	20231011	090400	0	2160	2160	2160	2160	0
720	20231011	090300	0	2160	2160	2160	2160	0
721	20231011	090200	0	2160	2160	2160	2160	0
722	20231011	090100	0	2160	2160	2160	2160	0
723	20231011	090000	0	2160	2160	2160	2160	0