KissMeData/224810/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202300	219095	3690	3690	3690	3690	50
3	20231011	202200	219095	3690	3690	3690	3690	0
4	20231011	202100	219095	3690	3690	3690	3690	0
5	20231011	202000	219095	3690	3690	3690	3690	0
6	20231011	201900	219095	3690	3690	3690	3690	0
7	20231011	201800	219095	3690	3690	3690	3690	0
8	20231011	201700	219095	3690	3690	3690	3690	0
9	20231011	201600	219095	3690	3690	3690	3690	0
10	20231011	201500	219095	3690	3690	3690	3690	0
11	20231011	201400	219095	3690	3690	3690	3690	0
12	20231011	201300	219095	3690	3690	3690	3690	0
13	20231011	201200	219095	3690	3690	3690	3690	0
14	20231011	201100	219095	3690	3690	3690	3690	0
15	20231011	201000	219095	3690	3690	3690	3690	0
16	20231011	200900	219095	3690	3690	3690	3690	0
17	20231011	200800	219095	3690	3690	3690	3690	0
18	20231011	200700	219095	3690	3690	3690	3690	0
19	20231011	200600	219095	3690	3690	3690	3690	0
20	20231011	200500	219095	3690	3690	3690	3690	0
21	20231011	200400	219095	3690	3690	3690	3690	0
22	20231011	200300	219095	3690	3690	3690	3690	0
23	20231011	200200	219095	3690	3690	3690	3690	0
24	20231011	200100	219095	3690	3690	3690	3690	0
25	20231011	200000	219095	3690	3690	3690	3690	0
26	20231011	195900	219095	3690	3690	3690	3690	0
27	20231011	195800	219095	3690	3690	3690	3690	0
28	20231011	195700	219095	3690	3690	3690	3690	0
29	20231011	195600	219095	3690	3690	3690	3690	0
30	20231011	195500	219095	3690	3690	3690	3690	0
31	20231011	195400	219095	3690	3690	3690	3690	0
32	20231011	195300	219095	3690	3690	3690	3690	50
33	20231011	195200	219095	3690	3690	3690	3690	0
34	20231011	195100	219095	3690	3690	3690	3690	0
35	20231011	195000	219095	3690	3690	3690	3690	0
36	20231011	194900	219095	3690	3690	3690	3690	0
37	20231011	194800	219095	3690	3690	3690	3690	0
38	20231011	194700	219095	3690	3690	3690	3690	0
39	20231011	194600	219095	3690	3690	3690	3690	0
40	20231011	194500	219095	3690	3690	3690	3690	0
41	20231011	194400	219095	3690	3690	3690	3690	0
42	20231011	194300	219095	3690	3690	3690	3690	0
43	20231011	194200	219095	3690	3690	3690	3690	0
44	20231011	194100	219095	3690	3690	3690	3690	0
45	20231011	194000	219095	3690	3690	3690	3690	0
46	20231011	193900	219095	3690	3690	3690	3690	0
47	20231011	193800	219095	3690	3690	3690	3690	0
48	20231011	193700	219095	3690	3690	3690	3690	0
49	20231011	193600	219095	3690	3690	3690	3690	0
50	20231011	193500	219095	3690	3690	3690	3690	0
51	20231011	193400	219095	3690	3690	3690	3690	0
52	20231011	193300	219095	3690	3690	3690	3690	0
53	20231011	193200	219095	3690	3690	3690	3690	0
54	20231011	193100	219095	3690	3690	3690	3690	0
55	20231011	193000	219095	3690	3690	3690	3690	0
56	20231011	192900	219095	3690	3690	3690	3690	0
57	20231011	192800	219095	3690	3690	3690	3690	0
58	20231011	192700	219095	3690	3690	3690	3690	0
59	20231011	192600	219095	3690	3690	3690	3690	0
60	20231011	192500	219095	3690	3690	3690	3690	0
61	20231011	192400	219095	3690	3690	3690	3690	0
62	20231011	192300	219095	3690	3690	3690	3690	50
63	20231011	192200	219095	3690	3690	3690	3690	0
64	20231011	192100	219095	3690	3690	3690	3690	0
65	20231011	192000	219095	3690	3690	3690	3690	0
66	20231011	191900	219095	3690	3690	3690	3690	0
67	20231011	191800	219095	3690	3690	3690	3690	0
68	20231011	191700	219095	3690	3690	3690	3690	0
69	20231011	191600	219095	3690	3690	3690	3690	0
70	20231011	191500	219095	3690	3690	3690	3690	0
71	20231011	191400	219095	3690	3690	3690	3690	0
72	20231011	191300	219095	3690	3690	3690	3690	0
73	20231011	191200	219095	3690	3690	3690	3690	0
74	20231011	191100	219095	3690	3690	3690	3690	0
75	20231011	191000	219095	3690	3690	3690	3690	0
76	20231011	190900	219095	3690	3690	3690	3690	0
77	20231011	190800	219095	3690	3690	3690	3690	0
78	20231011	190700	219095	3690	3690	3690	3690	0
79	20231011	190600	219095	3690	3690	3690	3690	0
80	20231011	190500	219095	3690	3690	3690	3690	0
81	20231011	190400	219095	3690	3690	3690	3690	0
82	20231011	190300	219095	3690	3690	3690	3690	0
83	20231011	190200	219095	3690	3690	3690	3690	0
84	20231011	190100	219095	3690	3690	3690	3690	0
85	20231011	190000	219095	3690	3690	3690	3690	0
86	20231011	185900	219095	3690	3690	3690	3690	0
87	20231011	185800	219095	3690	3690	3690	3690	0
88	20231011	185700	219095	3690	3690	3690	3690	0
89	20231011	185600	219095	3690	3690	3690	3690	0
90	20231011	185500	219095	3690	3690	3690	3690	0
91	20231011	185400	219095	3690	3690	3690	3690	0
92	20231011	185300	219095	3690	3690	3690	3690	50
93	20231011	185200	219095	3690	3690	3690	3690	0
94	20231011	185100	219095	3690	3690	3690	3690	0
95	20231011	185000	219095	3690	3690	3690	3690	0
96	20231011	184900	219095	3690	3690	3690	3690	0
97	20231011	184800	219095	3690	3690	3690	3690	0
98	20231011	184700	219095	3690	3690	3690	3690	0
99	20231011	184600	219095	3690	3690	3690	3690	0
100	20231011	184500	219095	3690	3690	3690	3690	0
101	20231011	184400	219095	3690	3690	3690	3690	0
102	20231011	184300	219095	3690	3690	3690	3690	0
103	20231011	184200	219095	3690	3690	3690	3690	0
104	20231011	184100	219095	3690	3690	3690	3690	0
105	20231011	184000	219095	3690	3690	3690	3690	0
106	20231011	183900	219095	3690	3690	3690	3690	0
107	20231011	183800	219095	3690	3690	3690	3690	0
108	20231011	183700	219095	3690	3690	3690	3690	0
109	20231011	183600	219095	3690	3690	3690	3690	0
110	20231011	183500	219095	3690	3690	3690	3690	0
111	20231011	183400	219095	3690	3690	3690	3690	0
112	20231011	183300	219095	3690	3690	3690	3690	0
113	20231011	183200	219095	3690	3690	3690	3690	0
114	20231011	183100	219095	3690	3690	3690	3690	0
115	20231011	183000	219095	3690	3690	3690	3690	0
116	20231011	182900	219095	3690	3690	3690	3690	0
117	20231011	182800	219095	3690	3690	3690	3690	0
118	20231011	182700	219095	3690	3690	3690	3690	0
119	20231011	182600	219095	3690	3690	3690	3690	0
120	20231011	182500	219095	3690	3690	3690	3690	0
121	20231011	182400	219095	3690	3690	3690	3690	0
122	20231011	182300	219095	3690	3690	3690	3690	50
123	20231011	182200	219095	3690	3690	3690	3690	0
124	20231011	182100	219095	3690	3690	3690	3690	0
125	20231011	182000	219095	3690	3690	3690	3690	0
126	20231011	181900	219095	3690	3690	3690	3690	0
127	20231011	181800	219095	3690	3690	3690	3690	0
128	20231011	181700	219095	3690	3690	3690	3690	0
129	20231011	181600	219095	3690	3690	3690	3690	0
130	20231011	181500	219095	3690	3690	3690	3690	0
131	20231011	181400	219095	3690	3690	3690	3690	0
132	20231011	181300	219095	3690	3690	3690	3690	0
133	20231011	181200	219095	3690	3690	3690	3690	0
134	20231011	181100	219095	3690	3690	3690	3690	0
135	20231011	181000	219095	3690	3690	3690	3690	0
136	20231011	180900	219095	3690	3690	3690	3690	0
137	20231011	180800	219095	3690	3690	3690	3690	0
138	20231011	180700	219095	3690	3690	3690	3690	0
139	20231011	180600	219095	3690	3690	3690	3690	0
140	20231011	180500	219095	3690	3690	3690	3690	0
141	20231011	180400	219095	3690	3690	3690	3690	0
142	20231011	180300	219095	3690	3690	3690	3690	0
143	20231011	180200	219095	3690	3690	3690	3690	0
144	20231011	180100	219095	3690	3690	3690	3690	0
145	20231011	180000	219095	3690	3690	3690	3690	0
146	20231011	175900	219095	3690	3690	3690	3690	0
147	20231011	175800	219095	3690	3690	3690	3690	0
148	20231011	175700	219095	3690	3690	3690	3690	0
149	20231011	175600	219095	3690	3690	3690	3690	0
150	20231011	175500	219095	3690	3690	3690	3690	0
151	20231011	175400	219095	3690	3690	3690	3690	0
152	20231011	175300	219095	3690	3690	3690	3690	50
153	20231011	175200	219095	3690	3690	3690	3690	0
154	20231011	175100	219095	3690	3690	3690	3690	0
155	20231011	175000	219095	3690	3690	3690	3690	0
156	20231011	174900	219095	3690	3690	3690	3690	0
157	20231011	174800	219095	3690	3690	3690	3690	0
158	20231011	174700	219095	3690	3690	3690	3690	0
159	20231011	174600	219095	3690	3690	3690	3690	0
160	20231011	174500	219095	3690	3690	3690	3690	0
161	20231011	174400	219095	3690	3690	3690	3690	0
162	20231011	174300	219095	3690	3690	3690	3690	0
163	20231011	174200	219095	3690	3690	3690	3690	0
164	20231011	174100	219095	3690	3690	3690	3690	0
165	20231011	174000	219095	3690	3690	3690	3690	0
166	20231011	173900	219095	3690	3690	3690	3690	0
167	20231011	173800	219095	3690	3690	3690	3690	0
168	20231011	173700	219095	3690	3690	3690	3690	0
169	20231011	173600	219095	3690	3690	3690	3690	0
170	20231011	173500	219095	3690	3690	3690	3690	0
171	20231011	173400	219095	3690	3690	3690	3690	0
172	20231011	173300	219095	3690	3690	3690	3690	0
173	20231011	173200	219095	3690	3690	3690	3690	0
174	20231011	173100	219095	3690	3690	3690	3690	0
175	20231011	173000	219095	3690	3690	3690	3690	0
176	20231011	172900	219095	3690	3690	3690	3690	0
177	20231011	172800	219095	3690	3690	3690	3690	0
178	20231011	172700	219095	3690	3690	3690	3690	0
179	20231011	172600	219095	3690	3690	3690	3690	0
180	20231011	172500	219095	3690	3690	3690	3690	0
181	20231011	172400	219095	3690	3690	3690	3690	0
182	20231011	172300	219095	3690	3690	3690	3690	50
183	20231011	172200	219095	3690	3690	3690	3690	0
184	20231011	172100	219095	3690	3690	3690	3690	0
185	20231011	172000	219095	3690	3690	3690	3690	0
186	20231011	171900	219095	3690	3690	3690	3690	0
187	20231011	171800	219095	3690	3690	3690	3690	0
188	20231011	171700	219095	3690	3690	3690	3690	0
189	20231011	171600	219095	3690	3690	3690	3690	0
190	20231011	171500	219095	3690	3690	3690	3690	0
191	20231011	171400	219095	3690	3690	3690	3690	0
192	20231011	171300	219095	3690	3690	3690	3690	0
193	20231011	171200	219095	3690	3690	3690	3690	0
194	20231011	171100	219095	3690	3690	3690	3690	0
195	20231011	171000	219095	3690	3690	3690	3690	0
196	20231011	170900	219095	3690	3690	3690	3690	0
197	20231011	170800	219095	3690	3690	3690	3690	0
198	20231011	170700	219095	3690	3690	3690	3690	0
199	20231011	170600	219095	3690	3690	3690	3690	0
200	20231011	170500	219095	3690	3690	3690	3690	0
201	20231011	170400	219095	3690	3690	3690	3690	0
202	20231011	170300	219095	3690	3690	3690	3690	0
203	20231011	170200	219095	3690	3690	3690	3690	0
204	20231011	170100	219095	3690	3690	3690	3690	0
205	20231011	170000	219095	3690	3690	3690	3690	0
206	20231011	165900	219095	3690	3690	3690	3690	0
207	20231011	165800	219095	3690	3690	3690	3690	0
208	20231011	165700	219095	3690	3690	3690	3690	0
209	20231011	165600	219095	3690	3690	3690	3690	0
210	20231011	165500	219095	3690	3690	3690	3690	0
211	20231011	165400	219095	3690	3690	3690	3690	0
212	20231011	165300	219095	3690	3690	3690	3690	50
213	20231011	165200	219095	3690	3690	3690	3690	0
214	20231011	165100	219095	3690	3690	3690	3690	0
215	20231011	165000	219095	3690	3690	3690	3690	0
216	20231011	164900	219095	3690	3690	3690	3690	0
217	20231011	164800	219095	3690	3690	3690	3690	0
218	20231011	164700	219095	3690	3690	3690	3690	0
219	20231011	164600	219095	3690	3690	3690	3690	0
220	20231011	164500	219095	3690	3690	3690	3690	0
221	20231011	164400	219095	3690	3690	3690	3690	0
222	20231011	164300	219095	3690	3690	3690	3690	0
223	20231011	164200	219095	3690	3690	3690	3690	0
224	20231011	164100	219095	3690	3690	3690	3690	0
225	20231011	164000	219095	3690	3690	3690	3690	0
226	20231011	163900	219095	3690	3690	3690	3690	0
227	20231011	163800	219095	3690	3690	3690	3690	0
228	20231011	163700	219095	3690	3690	3690	3690	0
229	20231011	163600	219095	3690	3690	3690	3690	0
230	20231011	163500	219095	3690	3690	3690	3690	0
231	20231011	163400	219095	3690	3690	3690	3690	0
232	20231011	163300	219095	3690	3690	3690	3690	0
233	20231011	163200	219095	3690	3690	3690	3690	0
234	20231011	163100	219095	3690	3690	3690	3690	0
235	20231011	163000	219095	3690	3690	3690	3690	0
236	20231011	162900	219095	3690	3690	3690	3690	0
237	20231011	162800	219095	3690	3690	3690	3690	0
238	20231011	162700	219095	3690	3690	3690	3690	0
239	20231011	162600	219095	3690	3690	3690	3690	0
240	20231011	162500	219095	3690	3690	3690	3690	0
241	20231011	162400	219095	3690	3690	3690	3690	0
242	20231011	162300	219095	3690	3690	3690	3690	50
243	20231011	162200	219095	3690	3690	3690	3690	0
244	20231011	162100	219095	3690	3690	3690	3690	0
245	20231011	162000	219095	3690	3690	3690	3690	0
246	20231011	161900	219095	3690	3690	3690	3690	0
247	20231011	161800	219095	3690	3690	3690	3690	0
248	20231011	161700	219095	3690	3690	3690	3690	0
249	20231011	161600	219095	3690	3690	3690	3690	0
250	20231011	161500	219095	3690	3690	3690	3690	0
251	20231011	161400	219095	3690	3690	3690	3690	0
252	20231011	161300	219095	3690	3690	3690	3690	0
253	20231011	161200	219095	3690	3690	3690	3690	0
254	20231011	161100	219095	3690	3690	3690	3690	0
255	20231011	161000	219095	3690	3690	3690	3690	0
256	20231011	160900	219095	3690	3690	3690	3690	0
257	20231011	160800	219095	3690	3690	3690	3690	0
258	20231011	160700	219095	3690	3690	3690	3690	0
259	20231011	160600	219095	3690	3690	3690	3690	0
260	20231011	160500	219095	3690	3690	3690	3690	0
261	20231011	160400	219095	3690	3690	3690	3690	0
262	20231011	160300	219095	3690	3690	3690	3690	0
263	20231011	160200	219095	3690	3690	3690	3690	0
264	20231011	160100	219095	3690	3690	3690	3690	0
265	20231011	160000	219095	3690	3690	3690	3690	0
266	20231011	155900	219095	3690	3690	3690	3690	0
267	20231011	155800	219095	3690	3690	3690	3690	0
268	20231011	155700	219095	3690	3690	3690	3690	0
269	20231011	155600	219095	3690	3690	3690	3690	0
270	20231011	155500	219095	3690	3690	3690	3690	0
271	20231011	155400	219095	3690	3690	3690	3690	0
272	20231011	155300	219095	3690	3690	3690	3690	50
273	20231011	155200	219095	3690	3690	3690	3690	0
274	20231011	155100	219095	3690	3690	3690	3690	0
275	20231011	155000	219095	3690	3690	3690	3690	0
276	20231011	154900	219095	3690	3690	3690	3690	0
277	20231011	154800	219095	3690	3690	3690	3690	0
278	20231011	154700	219095	3690	3690	3690	3690	0
279	20231011	154600	219095	3690	3690	3690	3690	0
280	20231011	154500	219095	3690	3690	3690	3690	0
281	20231011	154400	219095	3690	3690	3690	3690	0
282	20231011	154300	219095	3690	3690	3690	3690	0
283	20231011	154200	219095	3690	3690	3690	3690	0
284	20231011	154100	219095	3690	3690	3690	3690	0
285	20231011	154000	219095	3690	3690	3690	3690	0
286	20231011	153900	219095	3690	3690	3690	3690	0
287	20231011	153800	219095	3690	3690	3690	3690	0
288	20231011	153700	219095	3690	3690	3690	3690	0
289	20231011	153600	219095	3690	3690	3690	3690	0
290	20231011	153500	219095	3690	3690	3690	3690	0
291	20231011	153400	219095	3690	3690	3690	3690	0
292	20231011	153300	219095	3690	3690	3690	3690	0
293	20231011	153200	219095	3690	3690	3690	3690	0
294	20231011	153100	219095	3690	3690	3690	3690	0
295	20231011	153000	219095	3690	3690	3690	3690	0
296	20231011	152900	219095	3690	3690	3690	3690	0
297	20231011	152800	219095	3690	3690	3690	3690	0
298	20231011	152700	219095	3690	3690	3690	3690	0
299	20231011	152600	219095	3690	3690	3690	3690	0
300	20231011	152500	219095	3690	3690	3690	3690	0
301	20231011	152400	219095	3690	3690	3690	3690	0
302	20231011	152300	219095	3690	3690	3690	3690	0
303	20231011	152200	219095	3690	3690	3690	3690	0
304	20231011	152100	219095	3690	3690	3690	3690	0
305	20231011	152000	219095	3690	3690	3690	3690	0
306	20231011	151900	219095	3690	3690	3690	3690	0
307	20231011	151800	219095	3690	3690	3690	3690	0
308	20231011	151700	219095	3690	3690	3690	3690	0
309	20231011	151600	219095	3690	3690	3690	3690	0
310	20231011	151500	219095	3690	3690	3690	3690	0
311	20231011	151400	219095	3690	3690	3690	3690	0
312	20231011	151300	219095	3690	3690	3690	3690	0
313	20231011	151200	219095	3690	3690	3690	3690	0
314	20231011	151100	219095	3690	3690	3690	3690	0
315	20231011	151000	219095	3690	3690	3690	3690	0
316	20231011	150900	219095	3690	3690	3690	3690	0
317	20231011	150800	219095	3690	3690	3690	3690	0
318	20231011	150700	219095	3690	3690	3690	3690	0
319	20231011	150600	219095	3690	3690	3690	3690	0
320	20231011	150500	219095	3690	3690	3690	3690	0
321	20231011	150400	219095	3690	3690	3690	3690	0
322	20231011	150300	219095	3690	3690	3690	3690	0
323	20231011	150200	219095	3690	3690	3690	3690	0
324	20231011	150100	219095	3690	3690	3690	3690	0
325	20231011	150000	219095	3690	3690	3690	3690	0
326	20231011	145900	219095	3690	3690	3690	3690	0
327	20231011	145800	219095	3690	3690	3690	3690	0
328	20231011	145700	219095	3690	3690	3690	3690	0
329	20231011	145600	219095	3690	3690	3690	3690	0
330	20231011	145500	219095	3690	3690	3690	3690	0
331	20231011	145400	219095	3690	3690	3690	3690	0
332	20231011	145300	219095	3690	3690	3690	3690	0
333	20231011	145200	219095	3690	3690	3690	3690	0
334	20231011	145100	219095	3690	3690	3690	3690	0
335	20231011	145000	219095	3690	3690	3690	3690	0
336	20231011	144900	219095	3690	3690	3690	3690	0
337	20231011	144800	219095	3690	3690	3690	3690	0
338	20231011	144700	219095	3690	3690	3690	3690	0
339	20231011	144600	219095	3690	3690	3690	3690	0
340	20231011	144500	219095	3690	3690	3690	3690	0
341	20231011	144400	219095	3690	3690	3690	3690	0
342	20231011	144300	219095	3690	3690	3690	3690	0
343	20231011	144200	219095	3690	3690	3690	3690	0
344	20231011	144100	219095	3690	3690	3690	3690	0
345	20231011	144000	219095	3690	3690	3690	3690	0
346	20231011	143900	219095	3690	3690	3690	3690	0
347	20231011	143800	219095	3690	3690	3690	3690	0
348	20231011	143700	219095	3690	3690	3690	3690	0
349	20231011	143600	219095	3690	3690	3690	3690	0
350	20231011	143500	219095	3690	3690	3690	3690	0
351	20231011	143400	219095	3690	3690	3690	3690	0
352	20231011	143300	219095	3690	3690	3690	3690	0
353	20231011	143200	219095	3690	3690	3690	3690	0
354	20231011	143100	219095	3690	3690	3690	3690	0
355	20231011	143000	219095	3690	3690	3690	3690	0
356	20231011	142900	219095	3690	3690	3690	3690	0
357	20231011	142800	219095	3690	3690	3690	3690	0
358	20231011	142700	219095	3690	3690	3690	3690	0
359	20231011	142600	219095	3690	3690	3690	3690	0
360	20231011	142500	219095	3690	3690	3690	3690	0
361	20231011	142400	219095	3690	3690	3690	3690	0
362	20231011	142300	219095	3690	3690	3690	3690	0
363	20231011	142200	219095	3690	3690	3690	3690	0
364	20231011	142100	219095	3690	3690	3690	3690	0
365	20231011	142000	219095	3690	3690	3690	3690	0
366	20231011	141900	219095	3690	3690	3690	3690	0
367	20231011	141800	219095	3690	3690	3690	3690	0
368	20231011	141700	219095	3690	3690	3690	3690	0
369	20231011	141600	219095	3690	3690	3690	3690	0
370	20231011	141500	219095	3690	3690	3690	3690	0
371	20231011	141400	219095	3690	3690	3690	3690	0
372	20231011	141300	219095	3690	3690	3690	3690	0
373	20231011	141200	219095	3690	3690	3690	3690	0
374	20231011	141100	219095	3690	3690	3690	3690	0
375	20231011	141000	219095	3690	3690	3690	3690	0
376	20231011	140900	219095	3690	3690	3690	3690	0
377	20231011	140800	219095	3690	3690	3690	3690	0
378	20231011	140700	219095	3690	3690	3690	3690	0
379	20231011	140600	219095	3690	3690	3690	3690	0
380	20231011	140500	219095	3690	3690	3690	3690	0
381	20231011	140400	219095	3690	3690	3690	3690	0
382	20231011	140300	219095	3690	3690	3690	3690	0
383	20231011	140200	219095	3690	3690	3690	3690	0
384	20231011	140100	219095	3690	3690	3690	3690	0
385	20231011	140000	219095	3690	3690	3690	3690	0
386	20231011	135900	219095	3690	3690	3690	3690	0
387	20231011	135800	219095	3690	3690	3690	3690	0
388	20231011	135700	219095	3690	3690	3690	3690	0
389	20231011	135600	219095	3690	3690	3690	3690	0
390	20231011	135500	219095	3690	3690	3690	3690	0
391	20231011	135400	219095	3690	3690	3690	3690	0
392	20231011	135300	219095	3690	3690	3690	3690	0
393	20231011	135200	219095	3690	3690	3690	3690	0
394	20231011	135100	219095	3690	3690	3690	3690	0
395	20231011	135000	219095	3690	3690	3690	3690	0
396	20231011	134900	219095	3690	3690	3690	3690	0
397	20231011	134800	219095	3690	3690	3690	3690	0
398	20231011	134700	219095	3690	3690	3690	3690	0
399	20231011	134600	219095	3690	3690	3690	3690	0
400	20231011	134500	219095	3690	3690	3690	3690	0
401	20231011	134400	219095	3690	3690	3690	3690	0
402	20231011	134300	219095	3690	3690	3690	3690	0
403	20231011	134200	219095	3690	3690	3690	3690	0
404	20231011	134100	219095	3690	3690	3690	3690	0
405	20231011	134000	219095	3690	3690	3690	3690	0
406	20231011	133900	219095	3690	3690	3690	3690	0
407	20231011	133800	219095	3690	3690	3690	3690	0
408	20231011	133700	219095	3690	3690	3690	3690	0
409	20231011	133600	219095	3690	3690	3690	3690	0
410	20231011	133500	219095	3690	3690	3690	3690	0
411	20231011	133400	219095	3690	3690	3690	3690	0
412	20231011	133300	219095	3690	3690	3690	3690	0
413	20231011	133200	219095	3690	3690	3690	3690	0
414	20231011	133100	219095	3690	3690	3690	3690	0
415	20231011	133000	219095	3690	3690	3690	3690	0
416	20231011	132900	219095	3690	3690	3690	3690	0
417	20231011	132800	219095	3690	3690	3690	3690	0
418	20231011	132700	219095	3690	3690	3690	3690	0
419	20231011	132600	219095	3690	3690	3690	3690	0
420	20231011	132500	219095	3690	3690	3690	3690	0
421	20231011	132400	219095	3690	3690	3690	3690	0
422	20231011	132300	219095	3690	3690	3690	3690	0
423	20231011	132200	219095	3690	3690	3690	3690	0
424	20231011	132100	219095	3690	3690	3690	3690	0
425	20231011	132000	219095	3690	3690	3690	3690	0
426	20231011	131900	219095	3690	3690	3690	3690	0
427	20231011	131800	219095	3690	3690	3690	3690	0
428	20231011	131700	219095	3690	3690	3690	3690	0
429	20231011	131600	219095	3690	3690	3690	3690	0
430	20231011	131500	219095	3690	3690	3690	3690	0
431	20231011	131400	219095	3690	3690	3690	3690	0
432	20231011	131300	219095	3690	3690	3690	3690	0
433	20231011	131200	219095	3690	3690	3690	3690	0
434	20231011	131100	219095	3690	3690	3690	3690	0
435	20231011	131000	219095	3690	3690	3690	3690	0
436	20231011	130900	219095	3690	3690	3690	3690	0
437	20231011	130800	219095	3690	3690	3690	3690	0
438	20231011	130700	219095	3690	3690	3690	3690	0
439	20231011	130600	219095	3690	3690	3690	3690	0
440	20231011	130500	219095	3690	3690	3690	3690	0
441	20231011	130400	219095	3690	3690	3690	3690	0
442	20231011	130300	219095	3690	3690	3690	3690	0
443	20231011	130200	219095	3690	3690	3690	3690	0
444	20231011	130100	219095	3690	3690	3690	3690	0
445	20231011	130000	219095	3690	3690	3690	3690	0
446	20231011	125900	219095	3690	3690	3690	3690	0
447	20231011	125800	219095	3690	3690	3690	3690	0
448	20231011	125700	219095	3690	3690	3690	3690	0
449	20231011	125600	219095	3690	3690	3690	3690	0
450	20231011	125500	219095	3690	3690	3690	3690	0
451	20231011	125400	219095	3690	3690	3690	3690	0
452	20231011	125300	219095	3690	3690	3690	3690	0
453	20231011	125200	219095	3690	3690	3690	3690	0
454	20231011	125100	219095	3690	3690	3690	3690	0
455	20231011	125000	219095	3690	3690	3690	3690	0
456	20231011	124900	219095	3690	3690	3690	3690	0
457	20231011	124800	219095	3690	3690	3690	3690	0
458	20231011	124700	219095	3690	3690	3690	3690	0
459	20231011	124600	219095	3690	3690	3690	3690	0
460	20231011	124500	219095	3690	3690	3690	3690	0
461	20231011	124400	219095	3690	3690	3690	3690	0
462	20231011	124300	219095	3690	3690	3690	3690	0
463	20231011	124200	219095	3690	3690	3690	3690	0
464	20231011	124100	219095	3690	3690	3690	3690	0
465	20231011	124000	219095	3690	3690	3690	3690	0
466	20231011	123900	219095	3690	3690	3690	3690	0
467	20231011	123800	219095	3690	3690	3690	3690	0
468	20231011	123700	219095	3690	3690	3690	3690	0
469	20231011	123600	219095	3690	3690	3690	3690	0
470	20231011	123500	219095	3690	3690	3690	3690	0
471	20231011	123400	219095	3690	3690	3690	3690	0
472	20231011	123300	219095	3690	3690	3690	3690	0
473	20231011	123200	219095	3690	3690	3690	3690	0
474	20231011	123100	219095	3690	3690	3690	3690	0
475	20231011	123000	219095	3690	3690	3690	3690	0
476	20231011	122900	219095	3690	3690	3690	3690	0
477	20231011	122800	219095	3690	3690	3690	3690	0
478	20231011	122700	219095	3690	3690	3690	3690	0
479	20231011	122600	219095	3690	3690	3690	3690	0
480	20231011	122500	219095	3690	3690	3690	3690	0
481	20231011	122400	219095	3690	3690	3690	3690	0
482	20231011	122300	219095	3690	3690	3690	3690	0
483	20231011	122200	219095	3690	3690	3690	3690	0
484	20231011	122100	219095	3690	3690	3690	3690	0
485	20231011	122000	219095	3690	3690	3690	3690	0
486	20231011	121900	219095	3690	3690	3690	3690	0
487	20231011	121800	219095	3690	3690	3690	3690	0
488	20231011	121700	219095	3690	3690	3690	3690	0
489	20231011	121600	219095	3690	3690	3690	3690	0
490	20231011	121500	219095	3690	3690	3690	3690	0
491	20231011	121400	219095	3690	3690	3690	3690	0
492	20231011	121300	219095	3690	3690	3690	3690	0
493	20231011	121200	219095	3690	3690	3690	3690	0
494	20231011	121100	219095	3690	3690	3690	3690	0
495	20231011	121000	219095	3690	3690	3690	3690	0
496	20231011	120900	219095	3690	3690	3690	3690	0
497	20231011	120800	219095	3690	3690	3690	3690	0
498	20231011	120700	219095	3690	3690	3690	3690	0
499	20231011	120600	219095	3690	3690	3690	3690	0
500	20231011	120500	219095	3690	3690	3690	3690	0
501	20231011	120400	219095	3690	3690	3690	3690	0
502	20231011	120300	219095	3690	3690	3690	3690	0
503	20231011	120200	219095	3690	3690	3690	3690	0
504	20231011	120100	219095	3690	3690	3690	3690	0
505	20231011	120000	219095	3690	3690	3690	3690	0
506	20231011	115900	219095	3690	3690	3690	3690	0
507	20231011	115800	219095	3690	3690	3690	3690	0
508	20231011	115700	219095	3690	3690	3690	3690	0
509	20231011	115600	219095	3690	3690	3690	3690	0
510	20231011	115500	219095	3690	3690	3690	3690	0
511	20231011	115400	219095	3690	3690	3690	3690	0
512	20231011	115300	219095	3690	3690	3690	3690	0
513	20231011	115200	219095	3690	3690	3690	3690	0
514	20231011	115100	219095	3690	3690	3690	3690	0
515	20231011	115000	219095	3690	3690	3690	3690	0
516	20231011	114900	219095	3690	3690	3690	3690	0
517	20231011	114800	219095	3690	3690	3690	3690	0
518	20231011	114700	219095	3690	3690	3690	3690	0
519	20231011	114600	219095	3690	3690	3690	3690	0
520	20231011	114500	219095	3690	3690	3690	3690	0
521	20231011	114400	219095	3690	3690	3690	3690	0
522	20231011	114300	219095	3690	3690	3690	3690	0
523	20231011	114200	219095	3690	3690	3690	3690	0
524	20231011	114100	219095	3690	3690	3690	3690	0
525	20231011	114000	219095	3690	3690	3690	3690	0
526	20231011	113900	219095	3690	3690	3690	3690	0
527	20231011	113800	219095	3690	3690	3690	3690	0
528	20231011	113700	219095	3690	3690	3690	3690	0
529	20231011	113600	219095	3690	3690	3690	3690	0
530	20231011	113500	219095	3690	3690	3690	3690	0
531	20231011	113400	219095	3690	3690	3690	3690	0
532	20231011	113300	219095	3690	3690	3690	3690	0
533	20231011	113200	219095	3690	3690	3690	3690	0
534	20231011	113100	219095	3690	3690	3690	3690	0
535	20231011	113000	219095	3690	3690	3690	3690	0
536	20231011	112900	219095	3690	3690	3690	3690	0
537	20231011	112800	219095	3690	3690	3690	3690	0
538	20231011	112700	219095	3690	3690	3690	3690	0
539	20231011	112600	219095	3690	3690	3690	3690	0
540	20231011	112500	219095	3690	3690	3690	3690	0
541	20231011	112400	219095	3690	3690	3690	3690	0
542	20231011	112300	219095	3690	3690	3690	3690	0
543	20231011	112200	219095	3690	3690	3690	3690	0
544	20231011	112100	219095	3690	3690	3690	3690	0
545	20231011	112000	219095	3690	3690	3690	3690	0
546	20231011	111900	219095	3690	3690	3690	3690	0
547	20231011	111800	219095	3690	3690	3690	3690	0
548	20231011	111700	219095	3690	3690	3690	3690	0
549	20231011	111600	219095	3690	3690	3690	3690	0
550	20231011	111500	219095	3690	3690	3690	3690	0
551	20231011	111400	219095	3690	3690	3690	3690	0
552	20231011	111300	219095	3690	3690	3690	3690	0
553	20231011	111200	219095	3690	3690	3690	3690	0
554	20231011	111100	219095	3690	3690	3690	3690	0
555	20231011	111000	219095	3690	3690	3690	3690	0
556	20231011	110900	219095	3690	3690	3690	3690	0
557	20231011	110800	219095	3690	3690	3690	3690	0
558	20231011	110700	219095	3690	3690	3690	3690	0
559	20231011	110600	219095	3690	3690	3690	3690	0
560	20231011	110500	219095	3690	3690	3690	3690	0
561	20231011	110400	219095	3690	3690	3690	3690	0
562	20231011	110300	219095	3690	3690	3690	3690	0
563	20231011	110200	219095	3690	3690	3690	3690	0
564	20231011	110100	219095	3690	3690	3690	3690	0
565	20231011	110000	219095	3690	3690	3690	3690	0
566	20231011	105900	219095	3690	3690	3690	3690	0
567	20231011	105800	219095	3690	3690	3690	3690	0
568	20231011	105700	219095	3690	3690	3690	3690	0
569	20231011	105600	219095	3690	3690	3690	3690	0
570	20231011	105500	219095	3690	3690	3690	3690	0
571	20231011	105400	219095	3690	3690	3690	3690	0
572	20231011	105300	219095	3690	3690	3690	3690	0
573	20231011	105200	219095	3690	3690	3690	3690	0
574	20231011	105100	219095	3690	3690	3690	3690	0
575	20231011	105000	219095	3690	3690	3690	3690	0
576	20231011	104900	219095	3690	3690	3690	3690	0
577	20231011	104800	219095	3690	3690	3690	3690	0
578	20231011	104700	219095	3690	3690	3690	3690	0
579	20231011	104600	219095	3690	3690	3690	3690	0
580	20231011	104500	219095	3690	3690	3690	3690	0
581	20231011	104400	219095	3690	3690	3690	3690	0
582	20231011	104300	219095	3690	3690	3690	3690	0
583	20231011	104200	219095	3690	3690	3690	3690	0
584	20231011	104100	219095	3690	3690	3690	3690	0
585	20231011	104000	219095	3690	3690	3690	3690	0
586	20231011	103900	219095	3690	3690	3690	3690	0
587	20231011	103800	219095	3690	3690	3690	3690	0
588	20231011	103700	219095	3690	3690	3690	3690	0
589	20231011	103600	219095	3690	3690	3690	3690	0
590	20231011	103500	219095	3690	3690	3690	3690	0
591	20231011	103400	219095	3690	3690	3690	3690	0
592	20231011	103300	219095	3690	3690	3690	3690	0
593	20231011	103200	219095	3690	3690	3690	3690	0
594	20231011	103100	219095	3690	3690	3690	3690	0
595	20231011	103000	219095	3690	3690	3690	3690	0
596	20231011	102900	219095	3690	3690	3690	3690	0
597	20231011	102800	219095	3690	3690	3690	3690	0
598	20231011	102700	219095	3690	3690	3690	3690	0
599	20231011	102600	219095	3690	3690	3690	3690	0
600	20231011	102500	219095	3690	3690	3690	3690	0
601	20231011	102400	219095	3690	3690	3690	3690	0
602	20231011	102300	219095	3690	3690	3690	3690	0
603	20231011	102200	219095	3690	3690	3690	3690	0
604	20231011	102100	219095	3690	3690	3690	3690	0
605	20231011	102000	219095	3690	3690	3690	3690	0
606	20231011	101900	219095	3690	3690	3690	3690	0
607	20231011	101800	219095	3690	3690	3690	3690	0
608	20231011	101700	219095	3690	3690	3690	3690	0
609	20231011	101600	219095	3690	3690	3690	3690	0
610	20231011	101500	219095	3690	3690	3690	3690	0
611	20231011	101400	219095	3690	3690	3690	3690	0
612	20231011	101300	219095	3690	3690	3690	3690	0
613	20231011	101200	219095	3690	3690	3690	3690	0
614	20231011	101100	219095	3690	3690	3690	3690	0
615	20231011	101000	219095	3690	3690	3690	3690	0
616	20231011	100900	219095	3690	3690	3690	3690	0
617	20231011	100800	219095	3690	3690	3690	3690	0
618	20231011	100700	219095	3690	3690	3690	3690	0
619	20231011	100600	219095	3690	3690	3690	3690	0
620	20231011	100500	219095	3690	3690	3690	3690	0
621	20231011	100400	219095	3690	3690	3690	3690	0
622	20231011	100300	219095	3690	3690	3690	3690	0
623	20231011	100200	219095	3690	3690	3690	3690	0
624	20231011	100100	219095	3690	3690	3690	3690	0
625	20231011	100000	219095	3690	3690	3690	3690	0
626	20231011	095900	219095	3690	3690	3690	3690	0
627	20231011	095800	219095	3690	3690	3690	3690	0
628	20231011	095700	219095	3690	3690	3690	3690	0
629	20231011	095600	219095	3690	3690	3690	3690	0
630	20231011	095500	219095	3690	3690	3690	3690	0
631	20231011	095400	219095	3690	3690	3690	3690	0
632	20231011	095300	219095	3690	3690	3690	3690	0
633	20231011	095200	219095	3690	3690	3690	3690	0
634	20231011	095100	219095	3690	3690	3690	3690	0
635	20231011	095000	219095	3690	3690	3690	3690	0
636	20231011	094900	219095	3690	3690	3690	3690	0
637	20231011	094800	219095	3690	3690	3690	3690	0
638	20231011	094700	219095	3690	3690	3690	3690	0
639	20231011	094600	219095	3690	3690	3690	3690	0
640	20231011	094500	219095	3690	3690	3690	3690	0
641	20231011	094400	219095	3690	3690	3690	3690	0
642	20231011	094300	219095	3690	3690	3690	3690	0
643	20231011	094200	219095	3690	3690	3690	3690	0
644	20231011	094100	219095	3690	3690	3690	3690	0
645	20231011	094000	219095	3690	3690	3690	3690	0
646	20231011	093900	219095	3690	3690	3690	3690	0
647	20231011	093800	219095	3690	3690	3690	3690	0
648	20231011	093700	219095	3690	3690	3690	3690	0
649	20231011	093600	219095	3690	3690	3690	3690	0
650	20231011	093500	219095	3690	3690	3690	3690	0
651	20231011	093400	219095	3690	3690	3690	3690	0
652	20231011	093300	219095	3690	3690	3690	3690	0
653	20231011	093200	219095	3690	3690	3690	3690	0
654	20231011	093100	219095	3690	3690	3690	3690	0
655	20231011	093000	219095	3690	3690	3690	3690	0
656	20231011	092900	219095	3690	3690	3690	3690	0
657	20231011	092800	219095	3690	3690	3690	3690	0
658	20231011	092700	219095	3690	3690	3690	3690	0
659	20231011	092600	219095	3690	3690	3690	3690	0
660	20231011	092500	219095	3690	3690	3690	3690	0
661	20231011	092400	219095	3690	3690	3690	3690	0
662	20231011	092300	219095	3690	3690	3690	3690	0
663	20231011	092200	219095	3690	3690	3690	3690	0
664	20231011	092100	219095	3690	3690	3690	3690	0
665	20231011	092000	219095	3690	3690	3690	3690	0
666	20231011	091900	219095	3690	3690	3690	3690	0
667	20231011	091800	219095	3690	3690	3690	3690	0
668	20231011	091700	219095	3690	3690	3690	3690	0
669	20231011	091600	219095	3690	3690	3690	3690	0
670	20231011	091500	219095	3690	3690	3690	3690	0
671	20231011	091400	219095	3690	3690	3690	3690	50
672	20231011	091300	34595	3145	3145	3145	3145	0
673	20231011	091200	34595	3145	3145	3145	3145	11
674	20231011	091100	0	3695	3695	3695	3695	0
675	20231011	091000	0	3695	3695	3695	3695	0
676	20231011	090900	0	3695	3695	3695	3695	0
677	20231011	090800	0	3695	3695	3695	3695	0
678	20231011	090700	0	3695	3695	3695	3695	0
679	20231011	090600	0	3695	3695	3695	3695	0
680	20231011	090500	0	3695	3695	3695	3695	0
681	20231011	090400	0	3695	3695	3695	3695	0
682	20231011	090300	0	3695	3695	3695	3695	0
683	20231011	090200	0	3695	3695	3695	3695	0
684	20231011	090100	0	3695	3695	3695	3695	0
685	20231011	090000	0	3695	3695	3695	3695	0