KissMeData/413300/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205300	15320	2295	2295	2295	2295	1
3	20231019	205200	15320	2295	2295	2295	2295	0
4	20231019	205100	15320	2295	2295	2295	2295	0
5	20231019	205000	15320	2295	2295	2295	2295	0
6	20231019	204900	15320	2295	2295	2295	2295	0
7	20231019	204800	15320	2295	2295	2295	2295	0
8	20231019	204700	15320	2295	2295	2295	2295	0
9	20231019	204600	15320	2295	2295	2295	2295	0
10	20231019	204500	15320	2295	2295	2295	2295	0
11	20231019	204400	15320	2295	2295	2295	2295	0
12	20231019	204300	15320	2295	2295	2295	2295	0
13	20231019	204200	15320	2295	2295	2295	2295	0
14	20231019	204100	15320	2295	2295	2295	2295	0
15	20231019	204000	15320	2295	2295	2295	2295	0
16	20231019	203900	15320	2295	2295	2295	2295	0
17	20231019	203800	15320	2295	2295	2295	2295	0
18	20231019	203700	15320	2295	2295	2295	2295	0
19	20231019	203600	15320	2295	2295	2295	2295	0
20	20231019	203500	15320	2295	2295	2295	2295	0
21	20231019	203400	15320	2295	2295	2295	2295	0
22	20231019	203300	15320	2295	2295	2295	2295	0
23	20231019	203200	15320	2295	2295	2295	2295	0
24	20231019	203100	15320	2295	2295	2295	2295	0
25	20231019	203000	15320	2295	2295	2295	2295	0
26	20231019	202900	15320	2295	2295	2295	2295	0
27	20231019	202800	15320	2295	2295	2295	2295	0
28	20231019	202700	15320	2295	2295	2295	2295	0
29	20231019	202600	15320	2295	2295	2295	2295	0
30	20231019	202500	15320	2295	2295	2295	2295	0
31	20231019	202400	15320	2295	2295	2295	2295	0
32	20231019	202300	15320	2295	2295	2295	2295	1
33	20231019	202200	15320	2295	2295	2295	2295	0
34	20231019	202100	15320	2295	2295	2295	2295	0
35	20231019	202000	15320	2295	2295	2295	2295	0
36	20231019	201900	15320	2295	2295	2295	2295	0
37	20231019	201800	15320	2295	2295	2295	2295	0
38	20231019	201700	15320	2295	2295	2295	2295	0
39	20231019	201600	15320	2295	2295	2295	2295	0
40	20231019	201500	15320	2295	2295	2295	2295	0
41	20231019	201400	15320	2295	2295	2295	2295	0
42	20231019	201300	15320	2295	2295	2295	2295	0
43	20231019	201200	15320	2295	2295	2295	2295	0
44	20231019	201100	15320	2295	2295	2295	2295	0
45	20231019	201000	15320	2295	2295	2295	2295	0
46	20231019	200900	15320	2295	2295	2295	2295	0
47	20231019	200800	15320	2295	2295	2295	2295	0
48	20231019	200700	15320	2295	2295	2295	2295	0
49	20231019	200600	15320	2295	2295	2295	2295	0
50	20231019	200500	15320	2295	2295	2295	2295	0
51	20231019	200400	15320	2295	2295	2295	2295	0
52	20231019	200300	15320	2295	2295	2295	2295	0
53	20231019	200200	15320	2295	2295	2295	2295	0
54	20231019	200100	15320	2295	2295	2295	2295	0
55	20231019	200000	15320	2295	2295	2295	2295	0
56	20231019	195900	15320	2295	2295	2295	2295	0
57	20231019	195800	15320	2295	2295	2295	2295	0
58	20231019	195700	15320	2295	2295	2295	2295	0
59	20231019	195600	15320	2295	2295	2295	2295	0
60	20231019	195500	15320	2295	2295	2295	2295	0
61	20231019	195400	15320	2295	2295	2295	2295	0
62	20231019	195300	15320	2295	2295	2295	2295	1
63	20231019	195200	15320	2295	2295	2295	2295	0
64	20231019	195100	15320	2295	2295	2295	2295	0
65	20231019	195000	15320	2295	2295	2295	2295	0
66	20231019	194900	15320	2295	2295	2295	2295	0
67	20231019	194800	15320	2295	2295	2295	2295	0
68	20231019	194700	15320	2295	2295	2295	2295	0
69	20231019	194600	15320	2295	2295	2295	2295	0
70	20231019	194500	15320	2295	2295	2295	2295	0
71	20231019	194400	15320	2295	2295	2295	2295	0
72	20231019	194300	15320	2295	2295	2295	2295	0
73	20231019	194200	15320	2295	2295	2295	2295	0
74	20231019	194100	15320	2295	2295	2295	2295	0
75	20231019	194000	15320	2295	2295	2295	2295	0
76	20231019	193900	15320	2295	2295	2295	2295	0
77	20231019	193800	15320	2295	2295	2295	2295	0
78	20231019	193700	15320	2295	2295	2295	2295	0
79	20231019	193600	15320	2295	2295	2295	2295	0
80	20231019	193500	15320	2295	2295	2295	2295	0
81	20231019	193400	15320	2295	2295	2295	2295	0
82	20231019	193300	15320	2295	2295	2295	2295	0
83	20231019	193200	15320	2295	2295	2295	2295	0
84	20231019	193100	15320	2295	2295	2295	2295	0
85	20231019	193000	15320	2295	2295	2295	2295	0
86	20231019	192900	15320	2295	2295	2295	2295	0
87	20231019	192800	15320	2295	2295	2295	2295	0
88	20231019	192700	15320	2295	2295	2295	2295	0
89	20231019	192600	15320	2295	2295	2295	2295	0
90	20231019	192500	15320	2295	2295	2295	2295	0
91	20231019	192400	15320	2295	2295	2295	2295	0
92	20231019	192300	15320	2295	2295	2295	2295	1
93	20231019	192200	15320	2295	2295	2295	2295	0
94	20231019	192100	15320	2295	2295	2295	2295	0
95	20231019	192000	15320	2295	2295	2295	2295	0
96	20231019	191900	15320	2295	2295	2295	2295	0
97	20231019	191800	15320	2295	2295	2295	2295	0
98	20231019	191700	15320	2295	2295	2295	2295	0
99	20231019	191600	15320	2295	2295	2295	2295	0
100	20231019	191500	15320	2295	2295	2295	2295	0
101	20231019	191400	15320	2295	2295	2295	2295	0
102	20231019	191300	15320	2295	2295	2295	2295	0
103	20231019	191200	15320	2295	2295	2295	2295	0
104	20231019	191100	15320	2295	2295	2295	2295	0
105	20231019	191000	15320	2295	2295	2295	2295	0
106	20231019	190900	15320	2295	2295	2295	2295	0
107	20231019	190800	15320	2295	2295	2295	2295	0
108	20231019	190700	15320	2295	2295	2295	2295	0
109	20231019	190600	15320	2295	2295	2295	2295	0
110	20231019	190500	15320	2295	2295	2295	2295	0
111	20231019	190400	15320	2295	2295	2295	2295	0
112	20231019	190300	15320	2295	2295	2295	2295	0
113	20231019	190200	15320	2295	2295	2295	2295	0
114	20231019	190100	15320	2295	2295	2295	2295	0
115	20231019	190000	15320	2295	2295	2295	2295	0
116	20231019	185900	15320	2295	2295	2295	2295	0
117	20231019	185800	15320	2295	2295	2295	2295	0
118	20231019	185700	15320	2295	2295	2295	2295	0
119	20231019	185600	15320	2295	2295	2295	2295	0
120	20231019	185500	15320	2295	2295	2295	2295	0
121	20231019	185400	15320	2295	2295	2295	2295	0
122	20231019	185300	15320	2295	2295	2295	2295	1
123	20231019	185200	15320	2295	2295	2295	2295	0
124	20231019	185100	15320	2295	2295	2295	2295	0
125	20231019	185000	15320	2295	2295	2295	2295	0
126	20231019	184900	15320	2295	2295	2295	2295	0
127	20231019	184800	15320	2295	2295	2295	2295	0
128	20231019	184700	15320	2295	2295	2295	2295	0
129	20231019	184600	15320	2295	2295	2295	2295	0
130	20231019	184500	15320	2295	2295	2295	2295	0
131	20231019	184400	15320	2295	2295	2295	2295	0
132	20231019	184300	15320	2295	2295	2295	2295	0
133	20231019	184200	15320	2295	2295	2295	2295	0
134	20231019	184100	15320	2295	2295	2295	2295	0
135	20231019	184000	15320	2295	2295	2295	2295	0
136	20231019	183900	15320	2295	2295	2295	2295	0
137	20231019	183800	15320	2295	2295	2295	2295	0
138	20231019	183700	15320	2295	2295	2295	2295	0
139	20231019	183600	15320	2295	2295	2295	2295	0
140	20231019	183500	15320	2295	2295	2295	2295	0
141	20231019	183400	15320	2295	2295	2295	2295	0
142	20231019	183300	15320	2295	2295	2295	2295	0
143	20231019	183200	15320	2295	2295	2295	2295	0
144	20231019	183100	15320	2295	2295	2295	2295	0
145	20231019	183000	15320	2295	2295	2295	2295	0
146	20231019	182900	15320	2295	2295	2295	2295	0
147	20231019	182800	15320	2295	2295	2295	2295	0
148	20231019	182700	15320	2295	2295	2295	2295	0
149	20231019	182600	15320	2295	2295	2295	2295	0
150	20231019	182500	15320	2295	2295	2295	2295	0
151	20231019	182400	15320	2295	2295	2295	2295	0
152	20231019	182300	15320	2295	2295	2295	2295	1
153	20231019	182200	15320	2295	2295	2295	2295	0
154	20231019	182100	15320	2295	2295	2295	2295	0
155	20231019	182000	15320	2295	2295	2295	2295	0
156	20231019	181900	15320	2295	2295	2295	2295	0
157	20231019	181800	15320	2295	2295	2295	2295	0
158	20231019	181700	15320	2295	2295	2295	2295	0
159	20231019	181600	15320	2295	2295	2295	2295	0
160	20231019	181500	15320	2295	2295	2295	2295	0
161	20231019	181400	15320	2295	2295	2295	2295	0
162	20231019	181300	15320	2295	2295	2295	2295	0
163	20231019	181200	15320	2295	2295	2295	2295	0
164	20231019	181100	15320	2295	2295	2295	2295	0
165	20231019	181000	15320	2295	2295	2295	2295	0
166	20231019	180900	15320	2295	2295	2295	2295	0
167	20231019	180800	15320	2295	2295	2295	2295	0
168	20231019	180700	15320	2295	2295	2295	2295	0
169	20231019	180600	15320	2295	2295	2295	2295	0
170	20231019	180500	15320	2295	2295	2295	2295	0
171	20231019	180400	15320	2295	2295	2295	2295	0
172	20231019	180300	15320	2295	2295	2295	2295	0
173	20231019	180200	15320	2295	2295	2295	2295	0
174	20231019	180100	15320	2295	2295	2295	2295	0
175	20231019	180000	15320	2295	2295	2295	2295	0
176	20231019	175900	15320	2295	2295	2295	2295	0
177	20231019	175800	15320	2295	2295	2295	2295	0
178	20231019	175700	15320	2295	2295	2295	2295	0
179	20231019	175600	15320	2295	2295	2295	2295	0
180	20231019	175500	15320	2295	2295	2295	2295	0
181	20231019	175400	15320	2295	2295	2295	2295	0
182	20231019	175300	15320	2295	2295	2295	2295	1
183	20231019	175200	15320	2295	2295	2295	2295	0
184	20231019	175100	15320	2295	2295	2295	2295	0
185	20231019	175000	15320	2295	2295	2295	2295	0
186	20231019	174900	15320	2295	2295	2295	2295	0
187	20231019	174800	15320	2295	2295	2295	2295	0
188	20231019	174700	15320	2295	2295	2295	2295	0
189	20231019	174600	15320	2295	2295	2295	2295	0
190	20231019	174500	15320	2295	2295	2295	2295	0
191	20231019	174400	15320	2295	2295	2295	2295	0
192	20231019	174300	15320	2295	2295	2295	2295	0
193	20231019	174200	15320	2295	2295	2295	2295	0
194	20231019	174100	15320	2295	2295	2295	2295	0
195	20231019	174000	15320	2295	2295	2295	2295	0
196	20231019	173900	15320	2295	2295	2295	2295	0
197	20231019	173800	15320	2295	2295	2295	2295	0
198	20231019	173700	15320	2295	2295	2295	2295	0
199	20231019	173600	15320	2295	2295	2295	2295	0
200	20231019	173500	15320	2295	2295	2295	2295	0
201	20231019	173400	15320	2295	2295	2295	2295	0
202	20231019	173300	15320	2295	2295	2295	2295	0
203	20231019	173200	15320	2295	2295	2295	2295	0
204	20231019	173100	15320	2295	2295	2295	2295	0
205	20231019	173000	15320	2295	2295	2295	2295	0
206	20231019	172900	15320	2295	2295	2295	2295	0
207	20231019	172800	15320	2295	2295	2295	2295	0
208	20231019	172700	15320	2295	2295	2295	2295	0
209	20231019	172600	15320	2295	2295	2295	2295	0
210	20231019	172500	15320	2295	2295	2295	2295	0
211	20231019	172400	15320	2295	2295	2295	2295	0
212	20231019	172300	15320	2295	2295	2295	2295	1
213	20231019	172200	15320	2295	2295	2295	2295	0
214	20231019	172100	15320	2295	2295	2295	2295	0
215	20231019	172000	15320	2295	2295	2295	2295	0
216	20231019	171900	15320	2295	2295	2295	2295	0
217	20231019	171800	15320	2295	2295	2295	2295	0
218	20231019	171700	15320	2295	2295	2295	2295	0
219	20231019	171600	15320	2295	2295	2295	2295	0
220	20231019	171500	15320	2295	2295	2295	2295	0
221	20231019	171400	15320	2295	2295	2295	2295	0
222	20231019	171300	15320	2295	2295	2295	2295	0
223	20231019	171200	15320	2295	2295	2295	2295	0
224	20231019	171100	15320	2295	2295	2295	2295	0
225	20231019	171000	15320	2295	2295	2295	2295	0
226	20231019	170900	15320	2295	2295	2295	2295	0
227	20231019	170800	15320	2295	2295	2295	2295	0
228	20231019	170700	15320	2295	2295	2295	2295	0
229	20231019	170600	15320	2295	2295	2295	2295	0
230	20231019	170500	15320	2295	2295	2295	2295	0
231	20231019	170400	15320	2295	2295	2295	2295	0
232	20231019	170300	15320	2295	2295	2295	2295	0
233	20231019	170200	15320	2295	2295	2295	2295	0
234	20231019	170100	15320	2295	2295	2295	2295	0
235	20231019	170000	15320	2295	2295	2295	2295	0
236	20231019	165900	15320	2295	2295	2295	2295	0
237	20231019	165800	15320	2295	2295	2295	2295	0
238	20231019	165700	15320	2295	2295	2295	2295	0
239	20231019	165600	15320	2295	2295	2295	2295	0
240	20231019	165500	15320	2295	2295	2295	2295	0
241	20231019	165400	15320	2295	2295	2295	2295	0
242	20231019	165300	15320	2295	2295	2295	2295	1
243	20231019	165200	15320	2295	2295	2295	2295	0
244	20231019	165100	15320	2295	2295	2295	2295	0
245	20231019	165000	15320	2295	2295	2295	2295	0
246	20231019	164900	15320	2295	2295	2295	2295	0
247	20231019	164800	15320	2295	2295	2295	2295	0
248	20231019	164700	15320	2295	2295	2295	2295	0
249	20231019	164600	15320	2295	2295	2295	2295	0
250	20231019	164500	15320	2295	2295	2295	2295	0
251	20231019	164400	15320	2295	2295	2295	2295	0
252	20231019	164300	15320	2295	2295	2295	2295	0
253	20231019	164200	15320	2295	2295	2295	2295	0
254	20231019	164100	15320	2295	2295	2295	2295	0
255	20231019	164000	15320	2295	2295	2295	2295	0
256	20231019	163900	15320	2295	2295	2295	2295	0
257	20231019	163800	15320	2295	2295	2295	2295	0
258	20231019	163700	15320	2295	2295	2295	2295	0
259	20231019	163600	15320	2295	2295	2295	2295	0
260	20231019	163500	15320	2295	2295	2295	2295	0
261	20231019	163400	15320	2295	2295	2295	2295	0
262	20231019	163300	15320	2295	2295	2295	2295	0
263	20231019	163200	15320	2295	2295	2295	2295	0
264	20231019	163100	15320	2295	2295	2295	2295	0
265	20231019	163000	15320	2295	2295	2295	2295	0
266	20231019	162900	15320	2295	2295	2295	2295	0
267	20231019	162800	15320	2295	2295	2295	2295	0
268	20231019	162700	15320	2295	2295	2295	2295	0
269	20231019	162600	15320	2295	2295	2295	2295	0
270	20231019	162500	15320	2295	2295	2295	2295	0
271	20231019	162400	15320	2295	2295	2295	2295	0
272	20231019	162300	15320	2295	2295	2295	2295	1
273	20231019	162200	15320	2295	2295	2295	2295	0
274	20231019	162100	15320	2295	2295	2295	2295	0
275	20231019	162000	15320	2295	2295	2295	2295	0
276	20231019	161900	15320	2295	2295	2295	2295	0
277	20231019	161800	15320	2295	2295	2295	2295	0
278	20231019	161700	15320	2295	2295	2295	2295	0
279	20231019	161600	15320	2295	2295	2295	2295	0
280	20231019	161500	15320	2295	2295	2295	2295	0
281	20231019	161400	15320	2295	2295	2295	2295	0
282	20231019	161300	15320	2295	2295	2295	2295	0
283	20231019	161200	15320	2295	2295	2295	2295	0
284	20231019	161100	15320	2295	2295	2295	2295	0
285	20231019	161000	15320	2295	2295	2295	2295	0
286	20231019	160900	15320	2295	2295	2295	2295	0
287	20231019	160800	15320	2295	2295	2295	2295	0
288	20231019	160700	15320	2295	2295	2295	2295	0
289	20231019	160600	15320	2295	2295	2295	2295	0
290	20231019	160500	15320	2295	2295	2295	2295	0
291	20231019	160400	15320	2295	2295	2295	2295	0
292	20231019	160300	15320	2295	2295	2295	2295	0
293	20231019	160200	15320	2295	2295	2295	2295	0
294	20231019	160100	15320	2295	2295	2295	2295	0
295	20231019	160000	15320	2295	2295	2295	2295	0
296	20231019	155900	15320	2295	2295	2295	2295	0
297	20231019	155800	15320	2295	2295	2295	2295	0
298	20231019	155700	15320	2295	2295	2295	2295	0
299	20231019	155600	15320	2295	2295	2295	2295	0
300	20231019	155500	15320	2295	2295	2295	2295	0
301	20231019	155400	15320	2295	2295	2295	2295	0
302	20231019	155300	15320	2295	2295	2295	2295	1
303	20231019	155200	15320	2295	2295	2295	2295	0
304	20231019	155100	15320	2295	2295	2295	2295	0
305	20231019	155000	15320	2295	2295	2295	2295	0
306	20231019	154900	15320	2295	2295	2295	2295	0
307	20231019	154800	15320	2295	2295	2295	2295	0
308	20231019	154700	15320	2295	2295	2295	2295	0
309	20231019	154600	15320	2295	2295	2295	2295	0
310	20231019	154500	15320	2295	2295	2295	2295	0
311	20231019	154400	15320	2295	2295	2295	2295	0
312	20231019	154300	15320	2295	2295	2295	2295	0
313	20231019	154200	15320	2295	2295	2295	2295	0
314	20231019	154100	15320	2295	2295	2295	2295	0
315	20231019	154000	15320	2295	2295	2295	2295	0
316	20231019	153900	15320	2295	2295	2295	2295	0
317	20231019	153800	15320	2295	2295	2295	2295	0
318	20231019	153700	15320	2295	2295	2295	2295	0
319	20231019	153600	15320	2295	2295	2295	2295	0
320	20231019	153500	15320	2295	2295	2295	2295	0
321	20231019	153400	15320	2295	2295	2295	2295	0
322	20231019	153300	15320	2295	2295	2295	2295	0
323	20231019	153200	15320	2295	2295	2295	2295	0
324	20231019	153100	15320	2295	2295	2295	2295	0
325	20231019	153000	15320	2295	2295	2295	2295	0
326	20231019	152900	15320	2295	2295	2295	2295	0
327	20231019	152800	15320	2295	2295	2295	2295	0
328	20231019	152700	15320	2295	2295	2295	2295	0
329	20231019	152600	15320	2295	2295	2295	2295	0
330	20231019	152500	15320	2295	2295	2295	2295	0
331	20231019	152400	15320	2295	2295	2295	2295	0
332	20231019	152300	15320	2295	2295	2295	2295	0
333	20231019	152200	15320	2295	2295	2295	2295	0
334	20231019	152100	15320	2295	2295	2295	2295	0
335	20231019	152000	15320	2295	2295	2295	2295	0
336	20231019	151900	15320	2295	2295	2295	2295	0
337	20231019	151800	15320	2295	2295	2295	2295	0
338	20231019	151700	15320	2295	2295	2295	2295	0
339	20231019	151600	15320	2295	2295	2295	2295	0
340	20231019	151500	15320	2295	2295	2295	2295	0
341	20231019	151400	15320	2295	2295	2295	2295	0
342	20231019	151300	15320	2295	2295	2295	2295	0
343	20231019	151200	15320	2295	2295	2295	2295	0
344	20231019	151100	15320	2295	2295	2295	2295	0
345	20231019	151000	15320	2295	2295	2295	2295	0
346	20231019	150900	15320	2295	2295	2295	2295	1
347	20231019	150800	13025	2295	2295	2295	2295	1
348	20231019	150700	10730	2295	2295	2295	2295	0
349	20231019	150600	10730	2295	2295	2295	2295	0
350	20231019	150500	10730	2295	2295	2295	2295	0
351	20231019	150400	10730	2295	2295	2295	2295	0
352	20231019	150300	10730	2295	2295	2295	2295	0
353	20231019	150200	10730	2295	2295	2295	2295	0
354	20231019	150100	10730	2295	2295	2295	2295	0
355	20231019	150000	10730	2295	2295	2295	2295	2
356	20231019	145900	6140	3070	3070	3070	3070	0
357	20231019	145800	6140	3070	3070	3070	3070	0
358	20231019	145700	6140	3070	3070	3070	3070	0
359	20231019	145600	6140	3070	3070	3070	3070	0
360	20231019	145500	6140	3070	3070	3070	3070	0
361	20231019	145400	6140	3070	3070	3070	3070	0
362	20231019	145300	6140	3070	3070	3070	3070	0
363	20231019	145200	6140	3070	3070	3070	3070	0
364	20231019	145100	6140	3070	3070	3070	3070	0
365	20231019	145000	6140	3070	3070	3070	3070	0
366	20231019	144900	6140	3070	3070	3070	3070	0
367	20231019	144800	6140	3070	3070	3070	3070	0
368	20231019	144700	6140	3070	3070	3070	3070	0
369	20231019	144600	6140	3070	3070	3070	3070	0
370	20231019	144500	6140	3070	3070	3070	3070	0
371	20231019	144400	6140	3070	3070	3070	3070	0
372	20231019	144300	6140	3070	3070	3070	3070	0
373	20231019	144200	6140	3070	3070	3070	3070	0
374	20231019	144100	6140	3070	3070	3070	3070	0
375	20231019	144000	6140	3070	3070	3070	3070	0
376	20231019	143900	6140	3070	3070	3070	3070	0
377	20231019	143800	6140	3070	3070	3070	3070	0
378	20231019	143700	6140	3070	3070	3070	3070	0
379	20231019	143600	6140	3070	3070	3070	3070	0
380	20231019	143500	6140	3070	3070	3070	3070	0
381	20231019	143400	6140	3070	3070	3070	3070	0
382	20231019	143300	6140	3070	3070	3070	3070	0
383	20231019	143200	6140	3070	3070	3070	3070	0
384	20231019	143100	6140	3070	3070	3070	3070	0
385	20231019	143000	6140	3070	3070	3070	3070	0
386	20231019	142900	6140	3070	3070	3070	3070	0
387	20231019	142800	6140	3070	3070	3070	3070	0
388	20231019	142700	6140	3070	3070	3070	3070	0
389	20231019	142600	6140	3070	3070	3070	3070	0
390	20231019	142500	6140	3070	3070	3070	3070	0
391	20231019	142400	6140	3070	3070	3070	3070	0
392	20231019	142300	6140	3070	3070	3070	3070	0
393	20231019	142200	6140	3070	3070	3070	3070	0
394	20231019	142100	6140	3070	3070	3070	3070	0
395	20231019	142000	6140	3070	3070	3070	3070	0
396	20231019	141900	6140	3070	3070	3070	3070	0
397	20231019	141800	6140	3070	3070	3070	3070	0
398	20231019	141700	6140	3070	3070	3070	3070	0
399	20231019	141600	6140	3070	3070	3070	3070	0
400	20231019	141500	6140	3070	3070	3070	3070	0
401	20231019	141400	6140	3070	3070	3070	3070	0
402	20231019	141300	6140	3070	3070	3070	3070	0
403	20231019	141200	6140	3070	3070	3070	3070	0
404	20231019	141100	6140	3070	3070	3070	3070	0
405	20231019	141000	6140	3070	3070	3070	3070	0
406	20231019	140900	6140	3070	3070	3070	3070	0
407	20231019	140800	6140	3070	3070	3070	3070	0
408	20231019	140700	6140	3070	3070	3070	3070	0
409	20231019	140600	6140	3070	3070	3070	3070	0
410	20231019	140500	6140	3070	3070	3070	3070	0
411	20231019	140400	6140	3070	3070	3070	3070	0
412	20231019	140300	6140	3070	3070	3070	3070	0
413	20231019	140200	6140	3070	3070	3070	3070	0
414	20231019	140100	6140	3070	3070	3070	3070	0
415	20231019	140000	6140	3070	3070	3070	3070	0
416	20231019	135900	6140	3070	3070	3070	3070	0
417	20231019	135800	6140	3070	3070	3070	3070	0
418	20231019	135700	6140	3070	3070	3070	3070	0
419	20231019	135600	6140	3070	3070	3070	3070	0
420	20231019	135500	6140	3070	3070	3070	3070	0
421	20231019	135400	6140	3070	3070	3070	3070	0
422	20231019	135300	6140	3070	3070	3070	3070	0
423	20231019	135200	6140	3070	3070	3070	3070	0
424	20231019	135100	6140	3070	3070	3070	3070	0
425	20231019	135000	6140	3070	3070	3070	3070	0
426	20231019	134900	6140	3070	3070	3070	3070	0
427	20231019	134800	6140	3070	3070	3070	3070	0
428	20231019	134700	6140	3070	3070	3070	3070	0
429	20231019	134600	6140	3070	3070	3070	3070	0
430	20231019	134500	6140	3070	3070	3070	3070	0
431	20231019	134400	6140	3070	3070	3070	3070	0
432	20231019	134300	6140	3070	3070	3070	3070	0
433	20231019	134200	6140	3070	3070	3070	3070	0
434	20231019	134100	6140	3070	3070	3070	3070	0
435	20231019	134000	6140	3070	3070	3070	3070	0
436	20231019	133900	6140	3070	3070	3070	3070	0
437	20231019	133800	6140	3070	3070	3070	3070	0
438	20231019	133700	6140	3070	3070	3070	3070	0
439	20231019	133600	6140	3070	3070	3070	3070	0
440	20231019	133500	6140	3070	3070	3070	3070	0
441	20231019	133400	6140	3070	3070	3070	3070	0
442	20231019	133300	6140	3070	3070	3070	3070	0
443	20231019	133200	6140	3070	3070	3070	3070	0
444	20231019	133100	6140	3070	3070	3070	3070	0
445	20231019	133000	6140	3070	3070	3070	3070	0
446	20231019	132900	6140	3070	3070	3070	3070	0
447	20231019	132800	6140	3070	3070	3070	3070	0
448	20231019	132700	6140	3070	3070	3070	3070	0
449	20231019	132600	6140	3070	3070	3070	3070	0
450	20231019	132500	6140	3070	3070	3070	3070	0
451	20231019	132400	6140	3070	3070	3070	3070	0
452	20231019	132300	6140	3070	3070	3070	3070	0
453	20231019	132200	6140	3070	3070	3070	3070	0
454	20231019	132100	6140	3070	3070	3070	3070	0
455	20231019	132000	6140	3070	3070	3070	3070	0
456	20231019	131900	6140	3070	3070	3070	3070	0
457	20231019	131800	6140	3070	3070	3070	3070	0
458	20231019	131700	6140	3070	3070	3070	3070	0
459	20231019	131600	6140	3070	3070	3070	3070	0
460	20231019	131500	6140	3070	3070	3070	3070	0
461	20231019	131400	6140	3070	3070	3070	3070	0
462	20231019	131300	6140	3070	3070	3070	3070	0
463	20231019	131200	6140	3070	3070	3070	3070	0
464	20231019	131100	6140	3070	3070	3070	3070	0
465	20231019	131000	6140	3070	3070	3070	3070	0
466	20231019	130900	6140	3070	3070	3070	3070	0
467	20231019	130800	6140	3070	3070	3070	3070	0
468	20231019	130700	6140	3070	3070	3070	3070	0
469	20231019	130600	6140	3070	3070	3070	3070	0
470	20231019	130500	6140	3070	3070	3070	3070	0
471	20231019	130400	6140	3070	3070	3070	3070	0
472	20231019	130300	6140	3070	3070	3070	3070	0
473	20231019	130200	6140	3070	3070	3070	3070	0
474	20231019	130100	6140	3070	3070	3070	3070	0
475	20231019	130000	6140	3070	3070	3070	3070	0
476	20231019	125900	6140	3070	3070	3070	3070	0
477	20231019	125800	6140	3070	3070	3070	3070	0
478	20231019	125700	6140	3070	3070	3070	3070	0
479	20231019	125600	6140	3070	3070	3070	3070	0
480	20231019	125500	6140	3070	3070	3070	3070	0
481	20231019	125400	6140	3070	3070	3070	3070	0
482	20231019	125300	6140	3070	3070	3070	3070	0
483	20231019	125200	6140	3070	3070	3070	3070	0
484	20231019	125100	6140	3070	3070	3070	3070	0
485	20231019	125000	6140	3070	3070	3070	3070	0
486	20231019	124900	6140	3070	3070	3070	3070	0
487	20231019	124800	6140	3070	3070	3070	3070	0
488	20231019	124700	6140	3070	3070	3070	3070	0
489	20231019	124600	6140	3070	3070	3070	3070	0
490	20231019	124500	6140	3070	3070	3070	3070	0
491	20231019	124400	6140	3070	3070	3070	3070	0
492	20231019	124300	6140	3070	3070	3070	3070	0
493	20231019	124200	6140	3070	3070	3070	3070	0
494	20231019	124100	6140	3070	3070	3070	3070	0
495	20231019	124000	6140	3070	3070	3070	3070	0
496	20231019	123900	6140	3070	3070	3070	3070	0
497	20231019	123800	6140	3070	3070	3070	3070	0
498	20231019	123700	6140	3070	3070	3070	3070	0
499	20231019	123600	6140	3070	3070	3070	3070	0
500	20231019	123500	6140	3070	3070	3070	3070	0
501	20231019	123400	6140	3070	3070	3070	3070	0
502	20231019	123300	6140	3070	3070	3070	3070	0
503	20231019	123200	6140	3070	3070	3070	3070	0
504	20231019	123100	6140	3070	3070	3070	3070	0
505	20231019	123000	6140	3070	3070	3070	3070	0
506	20231019	122900	6140	3070	3070	3070	3070	0
507	20231019	122800	6140	3070	3070	3070	3070	0
508	20231019	122700	6140	3070	3070	3070	3070	0
509	20231019	122600	6140	3070	3070	3070	3070	0
510	20231019	122500	6140	3070	3070	3070	3070	0
511	20231019	122400	6140	3070	3070	3070	3070	0
512	20231019	122300	6140	3070	3070	3070	3070	0
513	20231019	122200	6140	3070	3070	3070	3070	0
514	20231019	122100	6140	3070	3070	3070	3070	0
515	20231019	122000	6140	3070	3070	3070	3070	0
516	20231019	121900	6140	3070	3070	3070	3070	0
517	20231019	121800	6140	3070	3070	3070	3070	0
518	20231019	121700	6140	3070	3070	3070	3070	0
519	20231019	121600	6140	3070	3070	3070	3070	0
520	20231019	121500	6140	3070	3070	3070	3070	0
521	20231019	121400	6140	3070	3070	3070	3070	0
522	20231019	121300	6140	3070	3070	3070	3070	0
523	20231019	121200	6140	3070	3070	3070	3070	0
524	20231019	121100	6140	3070	3070	3070	3070	0
525	20231019	121000	6140	3070	3070	3070	3070	0
526	20231019	120900	6140	3070	3070	3070	3070	0
527	20231019	120800	6140	3070	3070	3070	3070	0
528	20231019	120700	6140	3070	3070	3070	3070	0
529	20231019	120600	6140	3070	3070	3070	3070	0
530	20231019	120500	6140	3070	3070	3070	3070	0
531	20231019	120400	6140	3070	3070	3070	3070	0
532	20231019	120300	6140	3070	3070	3070	3070	0
533	20231019	120200	6140	3070	3070	3070	3070	0
534	20231019	120100	6140	3070	3070	3070	3070	0
535	20231019	120000	6140	3070	3070	3070	3070	0
536	20231019	115900	6140	3070	3070	3070	3070	0
537	20231019	115800	6140	3070	3070	3070	3070	0
538	20231019	115700	6140	3070	3070	3070	3070	0
539	20231019	115600	6140	3070	3070	3070	3070	0
540	20231019	115500	6140	3070	3070	3070	3070	0
541	20231019	115400	6140	3070	3070	3070	3070	0
542	20231019	115300	6140	3070	3070	3070	3070	0
543	20231019	115200	6140	3070	3070	3070	3070	0
544	20231019	115100	6140	3070	3070	3070	3070	0
545	20231019	115000	6140	3070	3070	3070	3070	0
546	20231019	114900	6140	3070	3070	3070	3070	0
547	20231019	114800	6140	3070	3070	3070	3070	0
548	20231019	114700	6140	3070	3070	3070	3070	0
549	20231019	114600	6140	3070	3070	3070	3070	0
550	20231019	114500	6140	3070	3070	3070	3070	0
551	20231019	114400	6140	3070	3070	3070	3070	0
552	20231019	114300	6140	3070	3070	3070	3070	0
553	20231019	114200	6140	3070	3070	3070	3070	0
554	20231019	114100	6140	3070	3070	3070	3070	0
555	20231019	114000	6140	3070	3070	3070	3070	0
556	20231019	113900	6140	3070	3070	3070	3070	0
557	20231019	113800	6140	3070	3070	3070	3070	0
558	20231019	113700	6140	3070	3070	3070	3070	0
559	20231019	113600	6140	3070	3070	3070	3070	0
560	20231019	113500	6140	3070	3070	3070	3070	0
561	20231019	113400	6140	3070	3070	3070	3070	0
562	20231019	113300	6140	3070	3070	3070	3070	0
563	20231019	113200	6140	3070	3070	3070	3070	0
564	20231019	113100	6140	3070	3070	3070	3070	0
565	20231019	113000	6140	3070	3070	3070	3070	0
566	20231019	112900	6140	3070	3070	3070	3070	0
567	20231019	112800	6140	3070	3070	3070	3070	0
568	20231019	112700	6140	3070	3070	3070	3070	0
569	20231019	112600	6140	3070	3070	3070	3070	0
570	20231019	112500	6140	3070	3070	3070	3070	0
571	20231019	112400	6140	3070	3070	3070	3070	0
572	20231019	112300	6140	3070	3070	3070	3070	0
573	20231019	112200	6140	3070	3070	3070	3070	0
574	20231019	112100	6140	3070	3070	3070	3070	0
575	20231019	112000	6140	3070	3070	3070	3070	0
576	20231019	111900	6140	3070	3070	3070	3070	0
577	20231019	111800	6140	3070	3070	3070	3070	0
578	20231019	111700	6140	3070	3070	3070	3070	0
579	20231019	111600	6140	3070	3070	3070	3070	0
580	20231019	111500	6140	3070	3070	3070	3070	0
581	20231019	111400	6140	3070	3070	3070	3070	0
582	20231019	111300	6140	3070	3070	3070	3070	0
583	20231019	111200	6140	3070	3070	3070	3070	0
584	20231019	111100	6140	3070	3070	3070	3070	0
585	20231019	111000	6140	3070	3070	3070	3070	0
586	20231019	110900	6140	3070	3070	3070	3070	0
587	20231019	110800	6140	3070	3070	3070	3070	0
588	20231019	110700	6140	3070	3070	3070	3070	0
589	20231019	110600	6140	3070	3070	3070	3070	0
590	20231019	110500	6140	3070	3070	3070	3070	0
591	20231019	110400	6140	3070	3070	3070	3070	0
592	20231019	110300	6140	3070	3070	3070	3070	0
593	20231019	110200	6140	3070	3070	3070	3070	0
594	20231019	110100	6140	3070	3070	3070	3070	0
595	20231019	110000	6140	3070	3070	3070	3070	0
596	20231019	105900	6140	3070	3070	3070	3070	0
597	20231019	105800	6140	3070	3070	3070	3070	0
598	20231019	105700	6140	3070	3070	3070	3070	0
599	20231019	105600	6140	3070	3070	3070	3070	0
600	20231019	105500	6140	3070	3070	3070	3070	0
601	20231019	105400	6140	3070	3070	3070	3070	0
602	20231019	105300	6140	3070	3070	3070	3070	0
603	20231019	105200	6140	3070	3070	3070	3070	0
604	20231019	105100	6140	3070	3070	3070	3070	0
605	20231019	105000	6140	3070	3070	3070	3070	0
606	20231019	104900	6140	3070	3070	3070	3070	0
607	20231019	104800	6140	3070	3070	3070	3070	0
608	20231019	104700	6140	3070	3070	3070	3070	0
609	20231019	104600	6140	3070	3070	3070	3070	0
610	20231019	104500	6140	3070	3070	3070	3070	0
611	20231019	104400	6140	3070	3070	3070	3070	0
612	20231019	104300	6140	3070	3070	3070	3070	0
613	20231019	104200	6140	3070	3070	3070	3070	0
614	20231019	104100	6140	3070	3070	3070	3070	0
615	20231019	104000	6140	3070	3070	3070	3070	0
616	20231019	103900	6140	3070	3070	3070	3070	0
617	20231019	103800	6140	3070	3070	3070	3070	0
618	20231019	103700	6140	3070	3070	3070	3070	0
619	20231019	103600	6140	3070	3070	3070	3070	0
620	20231019	103500	6140	3070	3070	3070	3070	0
621	20231019	103400	6140	3070	3070	3070	3070	0
622	20231019	103300	6140	3070	3070	3070	3070	0
623	20231019	103200	6140	3070	3070	3070	3070	0
624	20231019	103100	6140	3070	3070	3070	3070	0
625	20231019	103000	6140	3070	3070	3070	3070	0
626	20231019	102900	6140	3070	3070	3070	3070	0
627	20231019	102800	6140	3070	3070	3070	3070	0
628	20231019	102700	6140	3070	3070	3070	3070	0
629	20231019	102600	6140	3070	3070	3070	3070	0
630	20231019	102500	6140	3070	3070	3070	3070	0
631	20231019	102400	6140	3070	3070	3070	3070	0
632	20231019	102300	6140	3070	3070	3070	3070	0
633	20231019	102200	6140	3070	3070	3070	3070	0
634	20231019	102100	6140	3070	3070	3070	3070	0
635	20231019	102000	6140	3070	3070	3070	3070	0
636	20231019	101900	6140	3070	3070	3070	3070	0
637	20231019	101800	6140	3070	3070	3070	3070	0
638	20231019	101700	6140	3070	3070	3070	3070	0
639	20231019	101600	6140	3070	3070	3070	3070	0
640	20231019	101500	6140	3070	3070	3070	3070	0
641	20231019	101400	6140	3070	3070	3070	3070	0
642	20231019	101300	6140	3070	3070	3070	3070	0
643	20231019	101200	6140	3070	3070	3070	3070	0
644	20231019	101100	6140	3070	3070	3070	3070	0
645	20231019	101000	6140	3070	3070	3070	3070	0
646	20231019	100900	6140	3070	3070	3070	3070	0
647	20231019	100800	6140	3070	3070	3070	3070	0
648	20231019	100700	6140	3070	3070	3070	3070	0
649	20231019	100600	6140	3070	3070	3070	3070	0
650	20231019	100500	6140	3070	3070	3070	3070	0
651	20231019	100400	6140	3070	3070	3070	3070	0
652	20231019	100300	6140	3070	3070	3070	3070	0
653	20231019	100200	6140	3070	3070	3070	3070	0
654	20231019	100100	6140	3070	3070	3070	3070	0
655	20231019	100000	6140	3070	3070	3070	3070	0
656	20231019	095900	6140	3070	3070	3070	3070	0
657	20231019	095800	6140	3070	3070	3070	3070	0
658	20231019	095700	6140	3070	3070	3070	3070	0
659	20231019	095600	6140	3070	3070	3070	3070	0
660	20231019	095500	6140	3070	3070	3070	3070	0
661	20231019	095400	6140	3070	3070	3070	3070	0
662	20231019	095300	6140	3070	3070	3070	3070	0
663	20231019	095200	6140	3070	3070	3070	3070	0
664	20231019	095100	6140	3070	3070	3070	3070	0
665	20231019	095000	6140	3070	3070	3070	3070	0
666	20231019	094900	6140	3070	3070	3070	3070	0
667	20231019	094800	6140	3070	3070	3070	3070	0
668	20231019	094700	6140	3070	3070	3070	3070	0
669	20231019	094600	6140	3070	3070	3070	3070	0
670	20231019	094500	6140	3070	3070	3070	3070	0
671	20231019	094400	6140	3070	3070	3070	3070	0
672	20231019	094300	6140	3070	3070	3070	3070	0
673	20231019	094200	6140	3070	3070	3070	3070	0
674	20231019	094100	6140	3070	3070	3070	3070	0
675	20231019	094000	6140	3070	3070	3070	3070	0
676	20231019	093900	6140	3070	3070	3070	3070	0
677	20231019	093800	6140	3070	3070	3070	3070	0
678	20231019	093700	6140	3070	3070	3070	3070	0
679	20231019	093600	6140	3070	3070	3070	3070	0
680	20231019	093500	6140	3070	3070	3070	3070	0
681	20231019	093400	6140	3070	3070	3070	3070	0
682	20231019	093300	6140	3070	3070	3070	3070	0
683	20231019	093200	6140	3070	3070	3070	3070	0
684	20231019	093100	6140	3070	3070	3070	3070	0
685	20231019	093000	6140	3070	3070	3070	3070	0
686	20231019	092900	6140	3070	3070	3070	3070	0
687	20231019	092800	6140	3070	3070	3070	3070	0
688	20231019	092700	6140	3070	3070	3070	3070	0
689	20231019	092600	6140	3070	3070	3070	3070	0
690	20231019	092500	6140	3070	3070	3070	3070	0
691	20231019	092400	6140	3070	3070	3070	3070	0
692	20231019	092300	6140	3070	3070	3070	3070	0
693	20231019	092200	6140	3070	3070	3070	3070	0
694	20231019	092100	6140	3070	3070	3070	3070	0
695	20231019	092000	6140	3070	3070	3070	3070	0
696	20231019	091900	6140	3070	3070	3070	3070	0
697	20231019	091800	6140	3070	3070	3070	3070	0
698	20231019	091700	6140	3070	3070	3070	3070	0
699	20231019	091600	6140	3070	3070	3070	3070	0
700	20231019	091500	6140	3070	3070	3070	3070	0
701	20231019	091400	6140	3070	3070	3070	3070	0
702	20231019	091300	6140	3070	3070	3070	3070	0
703	20231019	091200	6140	3070	3070	3070	3070	0
704	20231019	091100	6140	3070	3070	3070	3070	0
705	20231019	091000	6140	3070	3070	3070	3070	0
706	20231019	090900	6140	3070	3070	3070	3070	0
707	20231019	090800	6140	3070	3070	3070	3070	0
708	20231019	090700	6140	3070	3070	3070	3070	0
709	20231019	090600	6140	3070	3070	3070	3070	0
710	20231019	090500	6140	3070	3070	3070	3070	0
711	20231019	090400	6140	3070	3070	3070	3070	0
712	20231019	090300	6140	3070	3070	3070	3070	0
713	20231019	090200	6140	3070	3070	3070	3070	0
714	20231019	090100	6140	3070	3070	3070	3070	0
715	20231019	090000	6140	3070	3070	3070	3070	2