KissMeData/183410/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201300	2543	1200	1200	1200	1200	1
3	20231010	201200	2543	1200	1200	1200	1200	0
4	20231010	201100	2543	1200	1200	1200	1200	0
5	20231010	201000	2543	1200	1200	1200	1200	0
6	20231010	200900	2543	1200	1200	1200	1200	0
7	20231010	200800	2543	1200	1200	1200	1200	0
8	20231010	200700	2543	1200	1200	1200	1200	0
9	20231010	200600	2543	1200	1200	1200	1200	0
10	20231010	200500	2543	1200	1200	1200	1200	0
11	20231010	200400	2543	1200	1200	1200	1200	0
12	20231010	200300	2543	1200	1200	1200	1200	0
13	20231010	200200	2543	1200	1200	1200	1200	0
14	20231010	200100	2543	1200	1200	1200	1200	0
15	20231010	200000	2543	1200	1200	1200	1200	0
16	20231010	195900	2543	1200	1200	1200	1200	0
17	20231010	195800	2543	1200	1200	1200	1200	0
18	20231010	195700	2543	1200	1200	1200	1200	0
19	20231010	195600	2543	1200	1200	1200	1200	0
20	20231010	195500	2543	1200	1200	1200	1200	0
21	20231010	195400	2543	1200	1200	1200	1200	0
22	20231010	195300	2543	1200	1200	1200	1200	0
23	20231010	195200	2543	1200	1200	1200	1200	0
24	20231010	195100	2543	1200	1200	1200	1200	0
25	20231010	195000	2543	1200	1200	1200	1200	0
26	20231010	194900	2543	1200	1200	1200	1200	0
27	20231010	194800	2543	1200	1200	1200	1200	0
28	20231010	194700	2543	1200	1200	1200	1200	0
29	20231010	194600	2543	1200	1200	1200	1200	0
30	20231010	194500	2543	1200	1200	1200	1200	0
31	20231010	194400	2543	1200	1200	1200	1200	0
32	20231010	194300	2543	1200	1200	1200	1200	1
33	20231010	194200	2543	1200	1200	1200	1200	0
34	20231010	194100	2543	1200	1200	1200	1200	0
35	20231010	194000	2543	1200	1200	1200	1200	0
36	20231010	193900	2543	1200	1200	1200	1200	0
37	20231010	193800	2543	1200	1200	1200	1200	0
38	20231010	193700	2543	1200	1200	1200	1200	0
39	20231010	193600	2543	1200	1200	1200	1200	0
40	20231010	193500	2543	1200	1200	1200	1200	0
41	20231010	193400	2543	1200	1200	1200	1200	0
42	20231010	193300	2543	1200	1200	1200	1200	0
43	20231010	193200	2543	1200	1200	1200	1200	0
44	20231010	193100	2543	1200	1200	1200	1200	0
45	20231010	193000	2543	1200	1200	1200	1200	0
46	20231010	192900	2543	1200	1200	1200	1200	0
47	20231010	192800	2543	1200	1200	1200	1200	0
48	20231010	192700	2543	1200	1200	1200	1200	0
49	20231010	192600	2543	1200	1200	1200	1200	0
50	20231010	192500	2543	1200	1200	1200	1200	0
51	20231010	192400	2543	1200	1200	1200	1200	0
52	20231010	192300	2543	1200	1200	1200	1200	0
53	20231010	192200	2543	1200	1200	1200	1200	0
54	20231010	192100	2543	1200	1200	1200	1200	0
55	20231010	192000	2543	1200	1200	1200	1200	0
56	20231010	191900	2543	1200	1200	1200	1200	0
57	20231010	191800	2543	1200	1200	1200	1200	0
58	20231010	191700	2543	1200	1200	1200	1200	0
59	20231010	191600	2543	1200	1200	1200	1200	0
60	20231010	191500	2543	1200	1200	1200	1200	0
61	20231010	191400	2543	1200	1200	1200	1200	0
62	20231010	191300	2543	1200	1200	1200	1200	1
63	20231010	191200	2543	1200	1200	1200	1200	0
64	20231010	191100	2543	1200	1200	1200	1200	0
65	20231010	191000	2543	1200	1200	1200	1200	0
66	20231010	190900	2543	1200	1200	1200	1200	0
67	20231010	190800	2543	1200	1200	1200	1200	0
68	20231010	190700	2543	1200	1200	1200	1200	0
69	20231010	190600	2543	1200	1200	1200	1200	0
70	20231010	190500	2543	1200	1200	1200	1200	0
71	20231010	190400	2543	1200	1200	1200	1200	0
72	20231010	190300	2543	1200	1200	1200	1200	0
73	20231010	190200	2543	1200	1200	1200	1200	0
74	20231010	190100	2543	1200	1200	1200	1200	0
75	20231010	190000	2543	1200	1200	1200	1200	0
76	20231010	185900	2543	1200	1200	1200	1200	0
77	20231010	185800	2543	1200	1200	1200	1200	0
78	20231010	185700	2543	1200	1200	1200	1200	0
79	20231010	185600	2543	1200	1200	1200	1200	0
80	20231010	185500	2543	1200	1200	1200	1200	0
81	20231010	185400	2543	1200	1200	1200	1200	0
82	20231010	185300	2543	1200	1200	1200	1200	0
83	20231010	185200	2543	1200	1200	1200	1200	0
84	20231010	185100	2543	1200	1200	1200	1200	0
85	20231010	185000	2543	1200	1200	1200	1200	0
86	20231010	184900	2543	1200	1200	1200	1200	0
87	20231010	184800	2543	1200	1200	1200	1200	0
88	20231010	184700	2543	1200	1200	1200	1200	0
89	20231010	184600	2543	1200	1200	1200	1200	0
90	20231010	184500	2543	1200	1200	1200	1200	0
91	20231010	184400	2543	1200	1200	1200	1200	0
92	20231010	184300	2543	1200	1200	1200	1200	1
93	20231010	184200	2543	1200	1200	1200	1200	0
94	20231010	184100	2543	1200	1200	1200	1200	0
95	20231010	184000	2543	1200	1200	1200	1200	0
96	20231010	183900	2543	1200	1200	1200	1200	0
97	20231010	183800	2543	1200	1200	1200	1200	0
98	20231010	183700	2543	1200	1200	1200	1200	0
99	20231010	183600	2543	1200	1200	1200	1200	0
100	20231010	183500	2543	1200	1200	1200	1200	0
101	20231010	183400	2543	1200	1200	1200	1200	0
102	20231010	183300	2543	1200	1200	1200	1200	0
103	20231010	183200	2543	1200	1200	1200	1200	0
104	20231010	183100	2543	1200	1200	1200	1200	0
105	20231010	183000	2543	1200	1200	1200	1200	0
106	20231010	182900	2543	1200	1200	1200	1200	0
107	20231010	182800	2543	1200	1200	1200	1200	0
108	20231010	182700	2543	1200	1200	1200	1200	0
109	20231010	182600	2543	1200	1200	1200	1200	0
110	20231010	182500	2543	1200	1200	1200	1200	0
111	20231010	182400	2543	1200	1200	1200	1200	0
112	20231010	182300	2543	1200	1200	1200	1200	0
113	20231010	182200	2543	1200	1200	1200	1200	0
114	20231010	182100	2543	1200	1200	1200	1200	0
115	20231010	182000	2543	1200	1200	1200	1200	0
116	20231010	181900	2543	1200	1200	1200	1200	0
117	20231010	181800	2543	1200	1200	1200	1200	0
118	20231010	181700	2543	1200	1200	1200	1200	0
119	20231010	181600	2543	1200	1200	1200	1200	0
120	20231010	181500	2543	1200	1200	1200	1200	0
121	20231010	181400	2543	1200	1200	1200	1200	0
122	20231010	181300	2543	1200	1200	1200	1200	1
123	20231010	181200	2543	1200	1200	1200	1200	0
124	20231010	181100	2543	1200	1200	1200	1200	0
125	20231010	181000	2543	1200	1200	1200	1200	0
126	20231010	180900	2543	1200	1200	1200	1200	0
127	20231010	180800	2543	1200	1200	1200	1200	0
128	20231010	180700	2543	1200	1200	1200	1200	0
129	20231010	180600	2543	1200	1200	1200	1200	0
130	20231010	180500	2543	1200	1200	1200	1200	0
131	20231010	180400	2543	1200	1200	1200	1200	0
132	20231010	180300	2543	1200	1200	1200	1200	0
133	20231010	180200	2543	1200	1200	1200	1200	0
134	20231010	180100	2543	1200	1200	1200	1200	0
135	20231010	180000	2543	1200	1200	1200	1200	0
136	20231010	175900	2543	1200	1200	1200	1200	0
137	20231010	175800	2543	1200	1200	1200	1200	0
138	20231010	175700	2543	1200	1200	1200	1200	0
139	20231010	175600	2543	1200	1200	1200	1200	0
140	20231010	175500	2543	1200	1200	1200	1200	0
141	20231010	175400	2543	1200	1200	1200	1200	0
142	20231010	175300	2543	1200	1200	1200	1200	0
143	20231010	175200	2543	1200	1200	1200	1200	0
144	20231010	175100	2543	1200	1200	1200	1200	0
145	20231010	175000	2543	1200	1200	1200	1200	0
146	20231010	174900	2543	1200	1200	1200	1200	0
147	20231010	174800	2543	1200	1200	1200	1200	0
148	20231010	174700	2543	1200	1200	1200	1200	0
149	20231010	174600	2543	1200	1200	1200	1200	0
150	20231010	174500	2543	1200	1200	1200	1200	0
151	20231010	174400	2543	1200	1200	1200	1200	0
152	20231010	174300	2543	1200	1200	1200	1200	1
153	20231010	174200	2543	1200	1200	1200	1200	0
154	20231010	174100	2543	1200	1200	1200	1200	0
155	20231010	174000	2543	1200	1200	1200	1200	0
156	20231010	173900	2543	1200	1200	1200	1200	0
157	20231010	173800	2543	1200	1200	1200	1200	0
158	20231010	173700	2543	1200	1200	1200	1200	0
159	20231010	173600	2543	1200	1200	1200	1200	0
160	20231010	173500	2543	1200	1200	1200	1200	0
161	20231010	173400	2543	1200	1200	1200	1200	0
162	20231010	173300	2543	1200	1200	1200	1200	0
163	20231010	173200	2543	1200	1200	1200	1200	0
164	20231010	173100	2543	1200	1200	1200	1200	0
165	20231010	173000	2543	1200	1200	1200	1200	0
166	20231010	172900	2543	1200	1200	1200	1200	0
167	20231010	172800	2543	1200	1200	1200	1200	0
168	20231010	172700	2543	1200	1200	1200	1200	0
169	20231010	172600	2543	1200	1200	1200	1200	0
170	20231010	172500	2543	1200	1200	1200	1200	0
171	20231010	172400	2543	1200	1200	1200	1200	0
172	20231010	172300	2543	1200	1200	1200	1200	0
173	20231010	172200	2543	1200	1200	1200	1200	0
174	20231010	172100	2543	1200	1200	1200	1200	0
175	20231010	172000	2543	1200	1200	1200	1200	0
176	20231010	171900	2543	1200	1200	1200	1200	0
177	20231010	171800	2543	1200	1200	1200	1200	0
178	20231010	171700	2543	1200	1200	1200	1200	0
179	20231010	171600	2543	1200	1200	1200	1200	0
180	20231010	171500	2543	1200	1200	1200	1200	0
181	20231010	171400	2543	1200	1200	1200	1200	0
182	20231010	171300	2543	1200	1200	1200	1200	1
183	20231010	171200	2543	1200	1200	1200	1200	0
184	20231010	171100	2543	1200	1200	1200	1200	0
185	20231010	171000	2543	1200	1200	1200	1200	0
186	20231010	170900	2543	1200	1200	1200	1200	0
187	20231010	170800	2543	1200	1200	1200	1200	0
188	20231010	170700	2543	1200	1200	1200	1200	0
189	20231010	170600	2543	1200	1200	1200	1200	0
190	20231010	170500	2543	1200	1200	1200	1200	0
191	20231010	170400	2543	1200	1200	1200	1200	0
192	20231010	170300	2543	1200	1200	1200	1200	0
193	20231010	170200	2543	1200	1200	1200	1200	0
194	20231010	170100	2543	1200	1200	1200	1200	0
195	20231010	170000	2543	1200	1200	1200	1200	0
196	20231010	165900	2543	1200	1200	1200	1200	0
197	20231010	165800	2543	1200	1200	1200	1200	0
198	20231010	165700	2543	1200	1200	1200	1200	0
199	20231010	165600	2543	1200	1200	1200	1200	0
200	20231010	165500	2543	1200	1200	1200	1200	0
201	20231010	165400	2543	1200	1200	1200	1200	0
202	20231010	165300	2543	1200	1200	1200	1200	0
203	20231010	165200	2543	1200	1200	1200	1200	0
204	20231010	165100	2543	1200	1200	1200	1200	0
205	20231010	165000	2543	1200	1200	1200	1200	0
206	20231010	164900	2543	1200	1200	1200	1200	0
207	20231010	164800	2543	1200	1200	1200	1200	0
208	20231010	164700	2543	1200	1200	1200	1200	0
209	20231010	164600	2543	1200	1200	1200	1200	0
210	20231010	164500	2543	1200	1200	1200	1200	0
211	20231010	164400	2543	1200	1200	1200	1200	0
212	20231010	164300	2543	1200	1200	1200	1200	1
213	20231010	164200	2543	1200	1200	1200	1200	0
214	20231010	164100	2543	1200	1200	1200	1200	0
215	20231010	164000	2543	1200	1200	1200	1200	0
216	20231010	163900	2543	1200	1200	1200	1200	0
217	20231010	163800	2543	1200	1200	1200	1200	0
218	20231010	163700	2543	1200	1200	1200	1200	0
219	20231010	163600	2543	1200	1200	1200	1200	0
220	20231010	163500	2543	1200	1200	1200	1200	0
221	20231010	163400	2543	1200	1200	1200	1200	0
222	20231010	163300	2543	1200	1200	1200	1200	0
223	20231010	163200	2543	1200	1200	1200	1200	0
224	20231010	163100	2543	1200	1200	1200	1200	0
225	20231010	163000	2543	1200	1200	1200	1200	0
226	20231010	162900	2543	1200	1200	1200	1200	0
227	20231010	162800	2543	1200	1200	1200	1200	0
228	20231010	162700	2543	1200	1200	1200	1200	0
229	20231010	162600	2543	1200	1200	1200	1200	0
230	20231010	162500	2543	1200	1200	1200	1200	0
231	20231010	162400	2543	1200	1200	1200	1200	0
232	20231010	162300	2543	1200	1200	1200	1200	0
233	20231010	162200	2543	1200	1200	1200	1200	0
234	20231010	162100	2543	1200	1200	1200	1200	0
235	20231010	162000	2543	1200	1200	1200	1200	0
236	20231010	161900	2543	1200	1200	1200	1200	0
237	20231010	161800	2543	1200	1200	1200	1200	0
238	20231010	161700	2543	1200	1200	1200	1200	0
239	20231010	161600	2543	1200	1200	1200	1200	0
240	20231010	161500	2543	1200	1200	1200	1200	0
241	20231010	161400	2543	1200	1200	1200	1200	0
242	20231010	161300	2543	1200	1200	1200	1200	1
243	20231010	161200	2543	1200	1200	1200	1200	0
244	20231010	161100	2543	1200	1200	1200	1200	0
245	20231010	161000	2543	1200	1200	1200	1200	0
246	20231010	160900	2543	1200	1200	1200	1200	0
247	20231010	160800	2543	1200	1200	1200	1200	0
248	20231010	160700	2543	1200	1200	1200	1200	0
249	20231010	160600	2543	1200	1200	1200	1200	0
250	20231010	160500	2543	1200	1200	1200	1200	0
251	20231010	160400	2543	1200	1200	1200	1200	0
252	20231010	160300	2543	1200	1200	1200	1200	0
253	20231010	160200	2543	1200	1200	1200	1200	0
254	20231010	160100	2543	1200	1200	1200	1200	0
255	20231010	160000	2543	1200	1200	1200	1200	0
256	20231010	155900	2543	1200	1200	1200	1200	0
257	20231010	155800	2543	1200	1200	1200	1200	0
258	20231010	155700	2543	1200	1200	1200	1200	0
259	20231010	155600	2543	1200	1200	1200	1200	0
260	20231010	155500	2543	1200	1200	1200	1200	0
261	20231010	155400	2543	1200	1200	1200	1200	0
262	20231010	155300	2543	1200	1200	1200	1200	0
263	20231010	155200	2543	1200	1200	1200	1200	0
264	20231010	155100	2543	1200	1200	1200	1200	0
265	20231010	155000	2543	1200	1200	1200	1200	0
266	20231010	154900	2543	1200	1200	1200	1200	0
267	20231010	154800	2543	1200	1200	1200	1200	0
268	20231010	154700	2543	1200	1200	1200	1200	0
269	20231010	154600	2543	1200	1200	1200	1200	0
270	20231010	154500	2543	1200	1200	1200	1200	0
271	20231010	154400	2543	1200	1200	1200	1200	0
272	20231010	154300	2543	1200	1200	1200	1200	1
273	20231010	154200	2543	1200	1200	1200	1200	0
274	20231010	154100	2543	1200	1200	1200	1200	0
275	20231010	154000	2543	1200	1200	1200	1200	0
276	20231010	153900	2543	1200	1200	1200	1200	0
277	20231010	153800	2543	1200	1200	1200	1200	0
278	20231010	153700	2543	1200	1200	1200	1200	0
279	20231010	153600	2543	1200	1200	1200	1200	0
280	20231010	153500	2543	1200	1200	1200	1200	0
281	20231010	153400	2543	1200	1200	1200	1200	0
282	20231010	153300	2543	1200	1200	1200	1200	0
283	20231010	153200	2543	1200	1200	1200	1200	0
284	20231010	153100	2543	1200	1200	1200	1200	0
285	20231010	153000	2543	1200	1200	1200	1200	0
286	20231010	152900	2543	1200	1200	1200	1200	0
287	20231010	152800	2543	1200	1200	1200	1200	0
288	20231010	152700	2543	1200	1200	1200	1200	0
289	20231010	152600	2543	1200	1200	1200	1200	0
290	20231010	152500	2543	1200	1200	1200	1200	0
291	20231010	152400	2543	1200	1200	1200	1200	0
292	20231010	152300	2543	1200	1200	1200	1200	0
293	20231010	152200	2543	1200	1200	1200	1200	0
294	20231010	152100	2543	1200	1200	1200	1200	0
295	20231010	152000	2543	1200	1200	1200	1200	0
296	20231010	151900	2543	1200	1200	1200	1200	0
297	20231010	151800	2543	1200	1200	1200	1200	0
298	20231010	151700	2543	1200	1200	1200	1200	0
299	20231010	151600	2543	1200	1200	1200	1200	0
300	20231010	151500	2543	1200	1200	1200	1200	0
301	20231010	151400	2543	1200	1200	1200	1200	0
302	20231010	151300	2543	1200	1200	1200	1200	0
303	20231010	151200	2543	1200	1200	1200	1200	0
304	20231010	151100	2543	1200	1200	1200	1200	0
305	20231010	151000	2543	1200	1200	1200	1200	0
306	20231010	150900	2543	1200	1200	1200	1200	0
307	20231010	150800	2543	1200	1200	1200	1200	0
308	20231010	150700	2543	1200	1200	1200	1200	0
309	20231010	150600	2543	1200	1200	1200	1200	0
310	20231010	150500	2543	1200	1200	1200	1200	0
311	20231010	150400	2543	1200	1200	1200	1200	0
312	20231010	150300	2543	1200	1200	1200	1200	0
313	20231010	150200	2543	1200	1200	1200	1200	0
314	20231010	150100	2543	1200	1200	1200	1200	0
315	20231010	150000	2543	1200	1200	1200	1200	0
316	20231010	145900	2543	1200	1200	1200	1200	0
317	20231010	145800	2543	1200	1200	1200	1200	0
318	20231010	145700	2543	1200	1200	1200	1200	0
319	20231010	145600	2543	1200	1200	1200	1200	1
320	20231010	145500	1343	1343	1343	1343	1343	0
321	20231010	145400	1343	1343	1343	1343	1343	0
322	20231010	145300	1343	1343	1343	1343	1343	0
323	20231010	145200	1343	1343	1343	1343	1343	0
324	20231010	145100	1343	1343	1343	1343	1343	0
325	20231010	145000	1343	1343	1343	1343	1343	0
326	20231010	144900	1343	1343	1343	1343	1343	0
327	20231010	144800	1343	1343	1343	1343	1343	0
328	20231010	144700	1343	1343	1343	1343	1343	0
329	20231010	144600	1343	1343	1343	1343	1343	0
330	20231010	144500	1343	1343	1343	1343	1343	0
331	20231010	144400	1343	1343	1343	1343	1343	0
332	20231010	144300	1343	1343	1343	1343	1343	0
333	20231010	144200	1343	1343	1343	1343	1343	0
334	20231010	144100	1343	1343	1343	1343	1343	0
335	20231010	144000	1343	1343	1343	1343	1343	0
336	20231010	143900	1343	1343	1343	1343	1343	0
337	20231010	143800	1343	1343	1343	1343	1343	0
338	20231010	143700	1343	1343	1343	1343	1343	0
339	20231010	143600	1343	1343	1343	1343	1343	0
340	20231010	143500	1343	1343	1343	1343	1343	0
341	20231010	143400	1343	1343	1343	1343	1343	0
342	20231010	143300	1343	1343	1343	1343	1343	0
343	20231010	143200	1343	1343	1343	1343	1343	0
344	20231010	143100	1343	1343	1343	1343	1343	0
345	20231010	143000	1343	1343	1343	1343	1343	0
346	20231010	142900	1343	1343	1343	1343	1343	0
347	20231010	142800	1343	1343	1343	1343	1343	0
348	20231010	142700	1343	1343	1343	1343	1343	0
349	20231010	142600	1343	1343	1343	1343	1343	0
350	20231010	142500	1343	1343	1343	1343	1343	0
351	20231010	142400	1343	1343	1343	1343	1343	0
352	20231010	142300	1343	1343	1343	1343	1343	0
353	20231010	142200	1343	1343	1343	1343	1343	0
354	20231010	142100	1343	1343	1343	1343	1343	0
355	20231010	142000	1343	1343	1343	1343	1343	0
356	20231010	141900	1343	1343	1343	1343	1343	0
357	20231010	141800	1343	1343	1343	1343	1343	0
358	20231010	141700	1343	1343	1343	1343	1343	0
359	20231010	141600	1343	1343	1343	1343	1343	0
360	20231010	141500	1343	1343	1343	1343	1343	0
361	20231010	141400	1343	1343	1343	1343	1343	0
362	20231010	141300	1343	1343	1343	1343	1343	0
363	20231010	141200	1343	1343	1343	1343	1343	0
364	20231010	141100	1343	1343	1343	1343	1343	0
365	20231010	141000	1343	1343	1343	1343	1343	0
366	20231010	140900	1343	1343	1343	1343	1343	0
367	20231010	140800	1343	1343	1343	1343	1343	0
368	20231010	140700	1343	1343	1343	1343	1343	0
369	20231010	140600	1343	1343	1343	1343	1343	0
370	20231010	140500	1343	1343	1343	1343	1343	0
371	20231010	140400	1343	1343	1343	1343	1343	0
372	20231010	140300	1343	1343	1343	1343	1343	0
373	20231010	140200	1343	1343	1343	1343	1343	0
374	20231010	140100	1343	1343	1343	1343	1343	0
375	20231010	140000	1343	1343	1343	1343	1343	0
376	20231010	135900	1343	1343	1343	1343	1343	0
377	20231010	135800	1343	1343	1343	1343	1343	0
378	20231010	135700	1343	1343	1343	1343	1343	0
379	20231010	135600	1343	1343	1343	1343	1343	0
380	20231010	135500	1343	1343	1343	1343	1343	0
381	20231010	135400	1343	1343	1343	1343	1343	0
382	20231010	135300	1343	1343	1343	1343	1343	0
383	20231010	135200	1343	1343	1343	1343	1343	0
384	20231010	135100	1343	1343	1343	1343	1343	0
385	20231010	135000	1343	1343	1343	1343	1343	0
386	20231010	134900	1343	1343	1343	1343	1343	0
387	20231010	134800	1343	1343	1343	1343	1343	0
388	20231010	134700	1343	1343	1343	1343	1343	0
389	20231010	134600	1343	1343	1343	1343	1343	0
390	20231010	134500	1343	1343	1343	1343	1343	0
391	20231010	134400	1343	1343	1343	1343	1343	0
392	20231010	134300	1343	1343	1343	1343	1343	0
393	20231010	134200	1343	1343	1343	1343	1343	0
394	20231010	134100	1343	1343	1343	1343	1343	0
395	20231010	134000	1343	1343	1343	1343	1343	0
396	20231010	133900	1343	1343	1343	1343	1343	0
397	20231010	133800	1343	1343	1343	1343	1343	0
398	20231010	133700	1343	1343	1343	1343	1343	0
399	20231010	133600	1343	1343	1343	1343	1343	0
400	20231010	133500	1343	1343	1343	1343	1343	0
401	20231010	133400	1343	1343	1343	1343	1343	0
402	20231010	133300	1343	1343	1343	1343	1343	0
403	20231010	133200	1343	1343	1343	1343	1343	0
404	20231010	133100	1343	1343	1343	1343	1343	0
405	20231010	133000	1343	1343	1343	1343	1343	0
406	20231010	132900	1343	1343	1343	1343	1343	0
407	20231010	132800	1343	1343	1343	1343	1343	0
408	20231010	132700	1343	1343	1343	1343	1343	0
409	20231010	132600	1343	1343	1343	1343	1343	0
410	20231010	132500	1343	1343	1343	1343	1343	0
411	20231010	132400	1343	1343	1343	1343	1343	0
412	20231010	132300	1343	1343	1343	1343	1343	0
413	20231010	132200	1343	1343	1343	1343	1343	0
414	20231010	132100	1343	1343	1343	1343	1343	0
415	20231010	132000	1343	1343	1343	1343	1343	0
416	20231010	131900	1343	1343	1343	1343	1343	0
417	20231010	131800	1343	1343	1343	1343	1343	0
418	20231010	131700	1343	1343	1343	1343	1343	0
419	20231010	131600	1343	1343	1343	1343	1343	0
420	20231010	131500	1343	1343	1343	1343	1343	0
421	20231010	131400	1343	1343	1343	1343	1343	0
422	20231010	131300	1343	1343	1343	1343	1343	0
423	20231010	131200	1343	1343	1343	1343	1343	0
424	20231010	131100	1343	1343	1343	1343	1343	0
425	20231010	131000	1343	1343	1343	1343	1343	0
426	20231010	130900	1343	1343	1343	1343	1343	0
427	20231010	130800	1343	1343	1343	1343	1343	0
428	20231010	130700	1343	1343	1343	1343	1343	0
429	20231010	130600	1343	1343	1343	1343	1343	0
430	20231010	130500	1343	1343	1343	1343	1343	0
431	20231010	130400	1343	1343	1343	1343	1343	0
432	20231010	130300	1343	1343	1343	1343	1343	0
433	20231010	130200	1343	1343	1343	1343	1343	0
434	20231010	130100	1343	1343	1343	1343	1343	0
435	20231010	130000	1343	1343	1343	1343	1343	0
436	20231010	125900	1343	1343	1343	1343	1343	0
437	20231010	125800	1343	1343	1343	1343	1343	0
438	20231010	125700	1343	1343	1343	1343	1343	0
439	20231010	125600	1343	1343	1343	1343	1343	0
440	20231010	125500	1343	1343	1343	1343	1343	0
441	20231010	125400	1343	1343	1343	1343	1343	0
442	20231010	125300	1343	1343	1343	1343	1343	0
443	20231010	125200	1343	1343	1343	1343	1343	0
444	20231010	125100	1343	1343	1343	1343	1343	0
445	20231010	125000	1343	1343	1343	1343	1343	0
446	20231010	124900	1343	1343	1343	1343	1343	0
447	20231010	124800	1343	1343	1343	1343	1343	0
448	20231010	124700	1343	1343	1343	1343	1343	0
449	20231010	124600	1343	1343	1343	1343	1343	0
450	20231010	124500	1343	1343	1343	1343	1343	0
451	20231010	124400	1343	1343	1343	1343	1343	0
452	20231010	124300	1343	1343	1343	1343	1343	0
453	20231010	124200	1343	1343	1343	1343	1343	0
454	20231010	124100	1343	1343	1343	1343	1343	0
455	20231010	124000	1343	1343	1343	1343	1343	0
456	20231010	123900	1343	1343	1343	1343	1343	0
457	20231010	123800	1343	1343	1343	1343	1343	0
458	20231010	123700	1343	1343	1343	1343	1343	0
459	20231010	123600	1343	1343	1343	1343	1343	0
460	20231010	123500	1343	1343	1343	1343	1343	0
461	20231010	123400	1343	1343	1343	1343	1343	0
462	20231010	123300	1343	1343	1343	1343	1343	0
463	20231010	123200	1343	1343	1343	1343	1343	0
464	20231010	123100	1343	1343	1343	1343	1343	0
465	20231010	123000	1343	1343	1343	1343	1343	0
466	20231010	122900	1343	1343	1343	1343	1343	0
467	20231010	122800	1343	1343	1343	1343	1343	0
468	20231010	122700	1343	1343	1343	1343	1343	0
469	20231010	122600	1343	1343	1343	1343	1343	0
470	20231010	122500	1343	1343	1343	1343	1343	0
471	20231010	122400	1343	1343	1343	1343	1343	0
472	20231010	122300	1343	1343	1343	1343	1343	0
473	20231010	122200	1343	1343	1343	1343	1343	0
474	20231010	122100	1343	1343	1343	1343	1343	0
475	20231010	122000	1343	1343	1343	1343	1343	0
476	20231010	121900	1343	1343	1343	1343	1343	0
477	20231010	121800	1343	1343	1343	1343	1343	0
478	20231010	121700	1343	1343	1343	1343	1343	0
479	20231010	121600	1343	1343	1343	1343	1343	0
480	20231010	121500	1343	1343	1343	1343	1343	0
481	20231010	121400	1343	1343	1343	1343	1343	0
482	20231010	121300	1343	1343	1343	1343	1343	0
483	20231010	121200	1343	1343	1343	1343	1343	0
484	20231010	121100	1343	1343	1343	1343	1343	0
485	20231010	121000	1343	1343	1343	1343	1343	0
486	20231010	120900	1343	1343	1343	1343	1343	0
487	20231010	120800	1343	1343	1343	1343	1343	0
488	20231010	120700	1343	1343	1343	1343	1343	0
489	20231010	120600	1343	1343	1343	1343	1343	0
490	20231010	120500	1343	1343	1343	1343	1343	0
491	20231010	120400	1343	1343	1343	1343	1343	1
492	20231010	120300	0	1344	1344	1344	1344	0
493	20231010	120200	0	1344	1344	1344	1344	0
494	20231010	120100	0	1344	1344	1344	1344	0
495	20231010	120000	0	1344	1344	1344	1344	0
496	20231010	115900	0	1344	1344	1344	1344	0
497	20231010	115800	0	1344	1344	1344	1344	0
498	20231010	115700	0	1344	1344	1344	1344	0
499	20231010	115600	0	1344	1344	1344	1344	0
500	20231010	115500	0	1344	1344	1344	1344	0
501	20231010	115400	0	1344	1344	1344	1344	0
502	20231010	115300	0	1344	1344	1344	1344	0
503	20231010	115200	0	1344	1344	1344	1344	0
504	20231010	115100	0	1344	1344	1344	1344	0
505	20231010	115000	0	1344	1344	1344	1344	0
506	20231010	114900	0	1344	1344	1344	1344	0
507	20231010	114800	0	1344	1344	1344	1344	0
508	20231010	114700	0	1344	1344	1344	1344	0
509	20231010	114600	0	1344	1344	1344	1344	0
510	20231010	114500	0	1344	1344	1344	1344	0
511	20231010	114400	0	1344	1344	1344	1344	0
512	20231010	114300	0	1344	1344	1344	1344	0
513	20231010	114200	0	1344	1344	1344	1344	0
514	20231010	114100	0	1344	1344	1344	1344	0
515	20231010	114000	0	1344	1344	1344	1344	0
516	20231010	113900	0	1344	1344	1344	1344	0
517	20231010	113800	0	1344	1344	1344	1344	0
518	20231010	113700	0	1344	1344	1344	1344	0
519	20231010	113600	0	1344	1344	1344	1344	0
520	20231010	113500	0	1344	1344	1344	1344	0
521	20231010	113400	0	1344	1344	1344	1344	0
522	20231010	113300	0	1344	1344	1344	1344	0
523	20231010	113200	0	1344	1344	1344	1344	0
524	20231010	113100	0	1344	1344	1344	1344	0
525	20231010	113000	0	1344	1344	1344	1344	0
526	20231010	112900	0	1344	1344	1344	1344	0
527	20231010	112800	0	1344	1344	1344	1344	0
528	20231010	112700	0	1344	1344	1344	1344	0
529	20231010	112600	0	1344	1344	1344	1344	0
530	20231010	112500	0	1344	1344	1344	1344	0
531	20231010	112400	0	1344	1344	1344	1344	0
532	20231010	112300	0	1344	1344	1344	1344	0
533	20231010	112200	0	1344	1344	1344	1344	0
534	20231010	112100	0	1344	1344	1344	1344	0
535	20231010	112000	0	1344	1344	1344	1344	0
536	20231010	111900	0	1344	1344	1344	1344	0
537	20231010	111800	0	1344	1344	1344	1344	0
538	20231010	111700	0	1344	1344	1344	1344	0
539	20231010	111600	0	1344	1344	1344	1344	0
540	20231010	111500	0	1344	1344	1344	1344	0
541	20231010	111400	0	1344	1344	1344	1344	0
542	20231010	111300	0	1344	1344	1344	1344	0
543	20231010	111200	0	1344	1344	1344	1344	0
544	20231010	111100	0	1344	1344	1344	1344	0
545	20231010	111000	0	1344	1344	1344	1344	0
546	20231010	110900	0	1344	1344	1344	1344	0
547	20231010	110800	0	1344	1344	1344	1344	0
548	20231010	110700	0	1344	1344	1344	1344	0
549	20231010	110600	0	1344	1344	1344	1344	0
550	20231010	110500	0	1344	1344	1344	1344	0
551	20231010	110400	0	1344	1344	1344	1344	0
552	20231010	110300	0	1344	1344	1344	1344	0
553	20231010	110200	0	1344	1344	1344	1344	0
554	20231010	110100	0	1344	1344	1344	1344	0
555	20231010	110000	0	1344	1344	1344	1344	0
556	20231010	105900	0	1344	1344	1344	1344	0
557	20231010	105800	0	1344	1344	1344	1344	0
558	20231010	105700	0	1344	1344	1344	1344	0
559	20231010	105600	0	1344	1344	1344	1344	0
560	20231010	105500	0	1344	1344	1344	1344	0
561	20231010	105400	0	1344	1344	1344	1344	0
562	20231010	105300	0	1344	1344	1344	1344	0
563	20231010	105200	0	1344	1344	1344	1344	0
564	20231010	105100	0	1344	1344	1344	1344	0
565	20231010	105000	0	1344	1344	1344	1344	0
566	20231010	104900	0	1344	1344	1344	1344	0
567	20231010	104800	0	1344	1344	1344	1344	0
568	20231010	104700	0	1344	1344	1344	1344	0
569	20231010	104600	0	1344	1344	1344	1344	0
570	20231010	104500	0	1344	1344	1344	1344	0
571	20231010	104400	0	1344	1344	1344	1344	0
572	20231010	104300	0	1344	1344	1344	1344	0
573	20231010	104200	0	1344	1344	1344	1344	0
574	20231010	104100	0	1344	1344	1344	1344	0
575	20231010	104000	0	1344	1344	1344	1344	0
576	20231010	103900	0	1344	1344	1344	1344	0
577	20231010	103800	0	1344	1344	1344	1344	0
578	20231010	103700	0	1344	1344	1344	1344	0
579	20231010	103600	0	1344	1344	1344	1344	0
580	20231010	103500	0	1344	1344	1344	1344	0
581	20231010	103400	0	1344	1344	1344	1344	0
582	20231010	103300	0	1344	1344	1344	1344	0
583	20231010	103200	0	1344	1344	1344	1344	0
584	20231010	103100	0	1344	1344	1344	1344	0
585	20231010	103000	0	1344	1344	1344	1344	0
586	20231010	102900	0	1344	1344	1344	1344	0
587	20231010	102800	0	1344	1344	1344	1344	0
588	20231010	102700	0	1344	1344	1344	1344	0
589	20231010	102600	0	1344	1344	1344	1344	0
590	20231010	102500	0	1344	1344	1344	1344	0
591	20231010	102400	0	1344	1344	1344	1344	0
592	20231010	102300	0	1344	1344	1344	1344	0
593	20231010	102200	0	1344	1344	1344	1344	0
594	20231010	102100	0	1344	1344	1344	1344	0
595	20231010	102000	0	1344	1344	1344	1344	0
596	20231010	101900	0	1344	1344	1344	1344	0
597	20231010	101800	0	1344	1344	1344	1344	0
598	20231010	101700	0	1344	1344	1344	1344	0
599	20231010	101600	0	1344	1344	1344	1344	0
600	20231010	101500	0	1344	1344	1344	1344	0
601	20231010	101400	0	1344	1344	1344	1344	0
602	20231010	101300	0	1344	1344	1344	1344	0
603	20231010	101200	0	1344	1344	1344	1344	0
604	20231010	101100	0	1344	1344	1344	1344	0
605	20231010	101000	0	1344	1344	1344	1344	0
606	20231010	100900	0	1344	1344	1344	1344	0
607	20231010	100800	0	1344	1344	1344	1344	0
608	20231010	100700	0	1344	1344	1344	1344	0
609	20231010	100600	0	1344	1344	1344	1344	0
610	20231010	100500	0	1344	1344	1344	1344	0
611	20231010	100400	0	1344	1344	1344	1344	0
612	20231010	100300	0	1344	1344	1344	1344	0
613	20231010	100200	0	1344	1344	1344	1344	0
614	20231010	100100	0	1344	1344	1344	1344	0
615	20231010	100000	0	1344	1344	1344	1344	0
616	20231010	095900	0	1344	1344	1344	1344	0
617	20231010	095800	0	1344	1344	1344	1344	0
618	20231010	095700	0	1344	1344	1344	1344	0
619	20231010	095600	0	1344	1344	1344	1344	0
620	20231010	095500	0	1344	1344	1344	1344	0
621	20231010	095400	0	1344	1344	1344	1344	0
622	20231010	095300	0	1344	1344	1344	1344	0
623	20231010	095200	0	1344	1344	1344	1344	0
624	20231010	095100	0	1344	1344	1344	1344	0
625	20231010	095000	0	1344	1344	1344	1344	0
626	20231010	094900	0	1344	1344	1344	1344	0
627	20231010	094800	0	1344	1344	1344	1344	0
628	20231010	094700	0	1344	1344	1344	1344	0
629	20231010	094600	0	1344	1344	1344	1344	0
630	20231010	094500	0	1344	1344	1344	1344	0
631	20231010	094400	0	1344	1344	1344	1344	0
632	20231010	094300	0	1344	1344	1344	1344	0
633	20231010	094200	0	1344	1344	1344	1344	0
634	20231010	094100	0	1344	1344	1344	1344	0
635	20231010	094000	0	1344	1344	1344	1344	0
636	20231010	093900	0	1344	1344	1344	1344	0
637	20231010	093800	0	1344	1344	1344	1344	0
638	20231010	093700	0	1344	1344	1344	1344	0
639	20231010	093600	0	1344	1344	1344	1344	0
640	20231010	093500	0	1344	1344	1344	1344	0
641	20231010	093400	0	1344	1344	1344	1344	0
642	20231010	093300	0	1344	1344	1344	1344	0
643	20231010	093200	0	1344	1344	1344	1344	0
644	20231010	093100	0	1344	1344	1344	1344	0
645	20231010	093000	0	1344	1344	1344	1344	0
646	20231010	092900	0	1344	1344	1344	1344	0
647	20231010	092800	0	1344	1344	1344	1344	0
648	20231010	092700	0	1344	1344	1344	1344	0
649	20231010	092600	0	1344	1344	1344	1344	0
650	20231010	092500	0	1344	1344	1344	1344	0
651	20231010	092400	0	1344	1344	1344	1344	0
652	20231010	092300	0	1344	1344	1344	1344	0
653	20231010	092200	0	1344	1344	1344	1344	0
654	20231010	092100	0	1344	1344	1344	1344	0
655	20231010	092000	0	1344	1344	1344	1344	0
656	20231010	091900	0	1344	1344	1344	1344	0
657	20231010	091800	0	1344	1344	1344	1344	0
658	20231010	091700	0	1344	1344	1344	1344	0
659	20231010	091600	0	1344	1344	1344	1344	0
660	20231010	091500	0	1344	1344	1344	1344	0
661	20231010	091400	0	1344	1344	1344	1344	0
662	20231010	091300	0	1344	1344	1344	1344	0
663	20231010	091200	0	1344	1344	1344	1344	0
664	20231010	091100	0	1344	1344	1344	1344	0
665	20231010	091000	0	1344	1344	1344	1344	0
666	20231010	090900	0	1344	1344	1344	1344	0
667	20231010	090800	0	1344	1344	1344	1344	0
668	20231010	090700	0	1344	1344	1344	1344	0
669	20231010	090600	0	1344	1344	1344	1344	0
670	20231010	090500	0	1344	1344	1344	1344	0
671	20231010	090400	0	1344	1344	1344	1344	0
672	20231010	090300	0	1344	1344	1344	1344	0
673	20231010	090200	0	1344	1344	1344	1344	0
674	20231010	090100	0	1344	1344	1344	1344	0
675	20231010	090000	0	1344	1344	1344	1344	0