KissMeData/253610/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202900	691131	1356	1356	1356	1356	216
3	20231018	202800	691131	1356	1356	1356	1356	0
4	20231018	202700	691131	1356	1356	1356	1356	0
5	20231018	202600	691131	1356	1356	1356	1356	0
6	20231018	202500	691131	1356	1356	1356	1356	0
7	20231018	202400	691131	1356	1356	1356	1356	0
8	20231018	202300	691131	1356	1356	1356	1356	0
9	20231018	202200	691131	1356	1356	1356	1356	0
10	20231018	202100	691131	1356	1356	1356	1356	0
11	20231018	202000	691131	1356	1356	1356	1356	0
12	20231018	201900	691131	1356	1356	1356	1356	0
13	20231018	201800	691131	1356	1356	1356	1356	0
14	20231018	201700	691131	1356	1356	1356	1356	0
15	20231018	201600	691131	1356	1356	1356	1356	0
16	20231018	201500	691131	1356	1356	1356	1356	0
17	20231018	201400	691131	1356	1356	1356	1356	0
18	20231018	201300	691131	1356	1356	1356	1356	0
19	20231018	201200	691131	1356	1356	1356	1356	0
20	20231018	201100	691131	1356	1356	1356	1356	0
21	20231018	201000	691131	1356	1356	1356	1356	0
22	20231018	200900	691131	1356	1356	1356	1356	0
23	20231018	200800	691131	1356	1356	1356	1356	0
24	20231018	200700	691131	1356	1356	1356	1356	0
25	20231018	200600	691131	1356	1356	1356	1356	0
26	20231018	200500	691131	1356	1356	1356	1356	0
27	20231018	200400	691131	1356	1356	1356	1356	0
28	20231018	200300	691131	1356	1356	1356	1356	0
29	20231018	200200	691131	1356	1356	1356	1356	0
30	20231018	200100	691131	1356	1356	1356	1356	0
31	20231018	200000	691131	1356	1356	1356	1356	0
32	20231018	195900	691131	1356	1356	1356	1356	216
33	20231018	195800	691131	1356	1356	1356	1356	0
34	20231018	195700	691131	1356	1356	1356	1356	0
35	20231018	195600	691131	1356	1356	1356	1356	0
36	20231018	195500	691131	1356	1356	1356	1356	0
37	20231018	195400	691131	1356	1356	1356	1356	0
38	20231018	195300	691131	1356	1356	1356	1356	0
39	20231018	195200	691131	1356	1356	1356	1356	0
40	20231018	195100	691131	1356	1356	1356	1356	0
41	20231018	195000	691131	1356	1356	1356	1356	0
42	20231018	194900	691131	1356	1356	1356	1356	0
43	20231018	194800	691131	1356	1356	1356	1356	0
44	20231018	194700	691131	1356	1356	1356	1356	0
45	20231018	194600	691131	1356	1356	1356	1356	0
46	20231018	194500	691131	1356	1356	1356	1356	0
47	20231018	194400	691131	1356	1356	1356	1356	0
48	20231018	194300	691131	1356	1356	1356	1356	0
49	20231018	194200	691131	1356	1356	1356	1356	0
50	20231018	194100	691131	1356	1356	1356	1356	0
51	20231018	194000	691131	1356	1356	1356	1356	0
52	20231018	193900	691131	1356	1356	1356	1356	0
53	20231018	193800	691131	1356	1356	1356	1356	0
54	20231018	193700	691131	1356	1356	1356	1356	0
55	20231018	193600	691131	1356	1356	1356	1356	0
56	20231018	193500	691131	1356	1356	1356	1356	0
57	20231018	193400	691131	1356	1356	1356	1356	0
58	20231018	193300	691131	1356	1356	1356	1356	0
59	20231018	193200	691131	1356	1356	1356	1356	0
60	20231018	193100	691131	1356	1356	1356	1356	0
61	20231018	193000	691131	1356	1356	1356	1356	0
62	20231018	192900	691131	1356	1356	1356	1356	216
63	20231018	192800	691131	1356	1356	1356	1356	0
64	20231018	192700	691131	1356	1356	1356	1356	0
65	20231018	192600	691131	1356	1356	1356	1356	0
66	20231018	192500	691131	1356	1356	1356	1356	0
67	20231018	192400	691131	1356	1356	1356	1356	0
68	20231018	192300	691131	1356	1356	1356	1356	0
69	20231018	192200	691131	1356	1356	1356	1356	0
70	20231018	192100	691131	1356	1356	1356	1356	0
71	20231018	192000	691131	1356	1356	1356	1356	0
72	20231018	191900	691131	1356	1356	1356	1356	0
73	20231018	191800	691131	1356	1356	1356	1356	0
74	20231018	191700	691131	1356	1356	1356	1356	0
75	20231018	191600	691131	1356	1356	1356	1356	0
76	20231018	191500	691131	1356	1356	1356	1356	0
77	20231018	191400	691131	1356	1356	1356	1356	0
78	20231018	191300	691131	1356	1356	1356	1356	0
79	20231018	191200	691131	1356	1356	1356	1356	0
80	20231018	191100	691131	1356	1356	1356	1356	0
81	20231018	191000	691131	1356	1356	1356	1356	0
82	20231018	190900	691131	1356	1356	1356	1356	0
83	20231018	190800	691131	1356	1356	1356	1356	0
84	20231018	190700	691131	1356	1356	1356	1356	0
85	20231018	190600	691131	1356	1356	1356	1356	0
86	20231018	190500	691131	1356	1356	1356	1356	0
87	20231018	190400	691131	1356	1356	1356	1356	0
88	20231018	190300	691131	1356	1356	1356	1356	0
89	20231018	190200	691131	1356	1356	1356	1356	0
90	20231018	190100	691131	1356	1356	1356	1356	0
91	20231018	190000	691131	1356	1356	1356	1356	0
92	20231018	185900	691131	1356	1356	1356	1356	216
93	20231018	185800	691131	1356	1356	1356	1356	0
94	20231018	185700	691131	1356	1356	1356	1356	0
95	20231018	185600	691131	1356	1356	1356	1356	0
96	20231018	185500	691131	1356	1356	1356	1356	0
97	20231018	185400	691131	1356	1356	1356	1356	0
98	20231018	185300	691131	1356	1356	1356	1356	0
99	20231018	185200	691131	1356	1356	1356	1356	0
100	20231018	185100	691131	1356	1356	1356	1356	0
101	20231018	185000	691131	1356	1356	1356	1356	0
102	20231018	184900	691131	1356	1356	1356	1356	0
103	20231018	184800	691131	1356	1356	1356	1356	0
104	20231018	184700	691131	1356	1356	1356	1356	0
105	20231018	184600	691131	1356	1356	1356	1356	0
106	20231018	184500	691131	1356	1356	1356	1356	0
107	20231018	184400	691131	1356	1356	1356	1356	0
108	20231018	184300	691131	1356	1356	1356	1356	0
109	20231018	184200	691131	1356	1356	1356	1356	0
110	20231018	184100	691131	1356	1356	1356	1356	0
111	20231018	184000	691131	1356	1356	1356	1356	0
112	20231018	183900	691131	1356	1356	1356	1356	0
113	20231018	183800	691131	1356	1356	1356	1356	0
114	20231018	183700	691131	1356	1356	1356	1356	0
115	20231018	183600	691131	1356	1356	1356	1356	0
116	20231018	183500	691131	1356	1356	1356	1356	0
117	20231018	183400	691131	1356	1356	1356	1356	0
118	20231018	183300	691131	1356	1356	1356	1356	0
119	20231018	183200	691131	1356	1356	1356	1356	0
120	20231018	183100	691131	1356	1356	1356	1356	0
121	20231018	183000	691131	1356	1356	1356	1356	0
122	20231018	182900	691131	1356	1356	1356	1356	216
123	20231018	182800	691131	1356	1356	1356	1356	0
124	20231018	182700	691131	1356	1356	1356	1356	0
125	20231018	182600	691131	1356	1356	1356	1356	0
126	20231018	182500	691131	1356	1356	1356	1356	0
127	20231018	182400	691131	1356	1356	1356	1356	0
128	20231018	182300	691131	1356	1356	1356	1356	0
129	20231018	182200	691131	1356	1356	1356	1356	0
130	20231018	182100	691131	1356	1356	1356	1356	0
131	20231018	182000	691131	1356	1356	1356	1356	0
132	20231018	181900	691131	1356	1356	1356	1356	0
133	20231018	181800	691131	1356	1356	1356	1356	0
134	20231018	181700	691131	1356	1356	1356	1356	0
135	20231018	181600	691131	1356	1356	1356	1356	0
136	20231018	181500	691131	1356	1356	1356	1356	0
137	20231018	181400	691131	1356	1356	1356	1356	0
138	20231018	181300	691131	1356	1356	1356	1356	0
139	20231018	181200	691131	1356	1356	1356	1356	0
140	20231018	181100	691131	1356	1356	1356	1356	0
141	20231018	181000	691131	1356	1356	1356	1356	0
142	20231018	180900	691131	1356	1356	1356	1356	0
143	20231018	180800	691131	1356	1356	1356	1356	0
144	20231018	180700	691131	1356	1356	1356	1356	0
145	20231018	180600	691131	1356	1356	1356	1356	0
146	20231018	180500	691131	1356	1356	1356	1356	0
147	20231018	180400	691131	1356	1356	1356	1356	0
148	20231018	180300	691131	1356	1356	1356	1356	0
149	20231018	180200	691131	1356	1356	1356	1356	0
150	20231018	180100	691131	1356	1356	1356	1356	0
151	20231018	180000	691131	1356	1356	1356	1356	0
152	20231018	175900	691131	1356	1356	1356	1356	216
153	20231018	175800	691131	1356	1356	1356	1356	0
154	20231018	175700	691131	1356	1356	1356	1356	0
155	20231018	175600	691131	1356	1356	1356	1356	0
156	20231018	175500	691131	1356	1356	1356	1356	0
157	20231018	175400	691131	1356	1356	1356	1356	0
158	20231018	175300	691131	1356	1356	1356	1356	0
159	20231018	175200	691131	1356	1356	1356	1356	0
160	20231018	175100	691131	1356	1356	1356	1356	0
161	20231018	175000	691131	1356	1356	1356	1356	0
162	20231018	174900	691131	1356	1356	1356	1356	0
163	20231018	174800	691131	1356	1356	1356	1356	0
164	20231018	174700	691131	1356	1356	1356	1356	0
165	20231018	174600	691131	1356	1356	1356	1356	0
166	20231018	174500	691131	1356	1356	1356	1356	0
167	20231018	174400	691131	1356	1356	1356	1356	0
168	20231018	174300	691131	1356	1356	1356	1356	0
169	20231018	174200	691131	1356	1356	1356	1356	0
170	20231018	174100	691131	1356	1356	1356	1356	0
171	20231018	174000	691131	1356	1356	1356	1356	0
172	20231018	173900	691131	1356	1356	1356	1356	0
173	20231018	173800	691131	1356	1356	1356	1356	0
174	20231018	173700	691131	1356	1356	1356	1356	0
175	20231018	173600	691131	1356	1356	1356	1356	0
176	20231018	173500	691131	1356	1356	1356	1356	0
177	20231018	173400	691131	1356	1356	1356	1356	0
178	20231018	173300	691131	1356	1356	1356	1356	0
179	20231018	173200	691131	1356	1356	1356	1356	0
180	20231018	173100	691131	1356	1356	1356	1356	0
181	20231018	173000	691131	1356	1356	1356	1356	0
182	20231018	172900	691131	1356	1356	1356	1356	216
183	20231018	172800	691131	1356	1356	1356	1356	0
184	20231018	172700	691131	1356	1356	1356	1356	0
185	20231018	172600	691131	1356	1356	1356	1356	0
186	20231018	172500	691131	1356	1356	1356	1356	0
187	20231018	172400	691131	1356	1356	1356	1356	0
188	20231018	172300	691131	1356	1356	1356	1356	0
189	20231018	172200	691131	1356	1356	1356	1356	0
190	20231018	172100	691131	1356	1356	1356	1356	0
191	20231018	172000	691131	1356	1356	1356	1356	0
192	20231018	171900	691131	1356	1356	1356	1356	0
193	20231018	171800	691131	1356	1356	1356	1356	0
194	20231018	171700	691131	1356	1356	1356	1356	0
195	20231018	171600	691131	1356	1356	1356	1356	0
196	20231018	171500	691131	1356	1356	1356	1356	0
197	20231018	171400	691131	1356	1356	1356	1356	0
198	20231018	171300	691131	1356	1356	1356	1356	0
199	20231018	171200	691131	1356	1356	1356	1356	0
200	20231018	171100	691131	1356	1356	1356	1356	0
201	20231018	171000	691131	1356	1356	1356	1356	0
202	20231018	170900	691131	1356	1356	1356	1356	0
203	20231018	170800	691131	1356	1356	1356	1356	0
204	20231018	170700	691131	1356	1356	1356	1356	0
205	20231018	170600	691131	1356	1356	1356	1356	0
206	20231018	170500	691131	1356	1356	1356	1356	0
207	20231018	170400	691131	1356	1356	1356	1356	0
208	20231018	170300	691131	1356	1356	1356	1356	0
209	20231018	170200	691131	1356	1356	1356	1356	0
210	20231018	170100	691131	1356	1356	1356	1356	0
211	20231018	170000	691131	1356	1356	1356	1356	0
212	20231018	165900	691131	1356	1356	1356	1356	216
213	20231018	165800	691131	1356	1356	1356	1356	0
214	20231018	165700	691131	1356	1356	1356	1356	0
215	20231018	165600	691131	1356	1356	1356	1356	0
216	20231018	165500	691131	1356	1356	1356	1356	0
217	20231018	165400	691131	1356	1356	1356	1356	0
218	20231018	165300	691131	1356	1356	1356	1356	0
219	20231018	165200	691131	1356	1356	1356	1356	0
220	20231018	165100	691131	1356	1356	1356	1356	0
221	20231018	165000	691131	1356	1356	1356	1356	0
222	20231018	164900	691131	1356	1356	1356	1356	0
223	20231018	164800	691131	1356	1356	1356	1356	0
224	20231018	164700	691131	1356	1356	1356	1356	0
225	20231018	164600	691131	1356	1356	1356	1356	0
226	20231018	164500	691131	1356	1356	1356	1356	0
227	20231018	164400	691131	1356	1356	1356	1356	0
228	20231018	164300	691131	1356	1356	1356	1356	0
229	20231018	164200	691131	1356	1356	1356	1356	0
230	20231018	164100	691131	1356	1356	1356	1356	0
231	20231018	164000	691131	1356	1356	1356	1356	0
232	20231018	163900	691131	1356	1356	1356	1356	0
233	20231018	163800	691131	1356	1356	1356	1356	0
234	20231018	163700	691131	1356	1356	1356	1356	0
235	20231018	163600	691131	1356	1356	1356	1356	0
236	20231018	163500	691131	1356	1356	1356	1356	0
237	20231018	163400	691131	1356	1356	1356	1356	0
238	20231018	163300	691131	1356	1356	1356	1356	0
239	20231018	163200	691131	1356	1356	1356	1356	0
240	20231018	163100	691131	1356	1356	1356	1356	0
241	20231018	163000	691131	1356	1356	1356	1356	0
242	20231018	162900	691131	1356	1356	1356	1356	216
243	20231018	162800	691131	1356	1356	1356	1356	0
244	20231018	162700	691131	1356	1356	1356	1356	0
245	20231018	162600	691131	1356	1356	1356	1356	0
246	20231018	162500	691131	1356	1356	1356	1356	0
247	20231018	162400	691131	1356	1356	1356	1356	0
248	20231018	162300	691131	1356	1356	1356	1356	0
249	20231018	162200	691131	1356	1356	1356	1356	0
250	20231018	162100	691131	1356	1356	1356	1356	0
251	20231018	162000	691131	1356	1356	1356	1356	0
252	20231018	161900	691131	1356	1356	1356	1356	0
253	20231018	161800	691131	1356	1356	1356	1356	0
254	20231018	161700	691131	1356	1356	1356	1356	0
255	20231018	161600	691131	1356	1356	1356	1356	0
256	20231018	161500	691131	1356	1356	1356	1356	0
257	20231018	161400	691131	1356	1356	1356	1356	0
258	20231018	161300	691131	1356	1356	1356	1356	0
259	20231018	161200	691131	1356	1356	1356	1356	0
260	20231018	161100	691131	1356	1356	1356	1356	0
261	20231018	161000	691131	1356	1356	1356	1356	0
262	20231018	160900	691131	1356	1356	1356	1356	0
263	20231018	160800	691131	1356	1356	1356	1356	0
264	20231018	160700	691131	1356	1356	1356	1356	0
265	20231018	160600	691131	1356	1356	1356	1356	0
266	20231018	160500	691131	1356	1356	1356	1356	0
267	20231018	160400	691131	1356	1356	1356	1356	0
268	20231018	160300	691131	1356	1356	1356	1356	0
269	20231018	160200	691131	1356	1356	1356	1356	0
270	20231018	160100	691131	1356	1356	1356	1356	0
271	20231018	160000	691131	1356	1356	1356	1356	0
272	20231018	155900	691131	1356	1356	1356	1356	216
273	20231018	155800	691131	1356	1356	1356	1356	0
274	20231018	155700	691131	1356	1356	1356	1356	0
275	20231018	155600	691131	1356	1356	1356	1356	0
276	20231018	155500	691131	1356	1356	1356	1356	0
277	20231018	155400	691131	1356	1356	1356	1356	0
278	20231018	155300	691131	1356	1356	1356	1356	0
279	20231018	155200	691131	1356	1356	1356	1356	0
280	20231018	155100	691131	1356	1356	1356	1356	0
281	20231018	155000	691131	1356	1356	1356	1356	0
282	20231018	154900	691131	1356	1356	1356	1356	0
283	20231018	154800	691131	1356	1356	1356	1356	0
284	20231018	154700	691131	1356	1356	1356	1356	0
285	20231018	154600	691131	1356	1356	1356	1356	0
286	20231018	154500	691131	1356	1356	1356	1356	0
287	20231018	154400	691131	1356	1356	1356	1356	0
288	20231018	154300	691131	1356	1356	1356	1356	0
289	20231018	154200	691131	1356	1356	1356	1356	0
290	20231018	154100	691131	1356	1356	1356	1356	0
291	20231018	154000	691131	1356	1356	1356	1356	0
292	20231018	153900	691131	1356	1356	1356	1356	0
293	20231018	153800	691131	1356	1356	1356	1356	0
294	20231018	153700	691131	1356	1356	1356	1356	0
295	20231018	153600	691131	1356	1356	1356	1356	0
296	20231018	153500	691131	1356	1356	1356	1356	0
297	20231018	153400	691131	1356	1356	1356	1356	0
298	20231018	153300	691131	1356	1356	1356	1356	0
299	20231018	153200	691131	1356	1356	1356	1356	0
300	20231018	153100	691131	1356	1356	1356	1356	0
301	20231018	153000	691131	1356	1356	1356	1356	216
302	20231018	152900	398235	1356	1356	1356	1356	0
303	20231018	152800	398235	1356	1356	1356	1356	0
304	20231018	152700	398235	1356	1356	1356	1356	0
305	20231018	152600	398235	1356	1356	1356	1356	0
306	20231018	152500	398235	1356	1356	1356	1356	0
307	20231018	152400	398235	1356	1356	1356	1356	0
308	20231018	152300	398235	1356	1356	1356	1356	0
309	20231018	152200	398235	1356	1356	1356	1356	0
310	20231018	152100	398235	1356	1356	1356	1356	0
311	20231018	152000	398235	1356	1356	1356	1356	0
312	20231018	151900	398235	1356	1356	1356	1356	0
313	20231018	151800	398235	1356	1356	1356	1356	0
314	20231018	151700	398235	1356	1356	1356	1356	0
315	20231018	151600	398235	1356	1356	1356	1356	0
316	20231018	151500	398235	1356	1356	1356	1356	0
317	20231018	151400	398235	1356	1630	1630	1356	2
318	20231018	151300	395249	1356	1356	1356	1356	0
319	20231018	151200	395249	1356	1630	1630	1356	31
320	20231018	151100	344993	1356	1356	1356	1356	0
321	20231018	151000	344993	1356	1356	1356	1356	184
322	20231018	150900	95489	1356	1356	1356	1356	0
323	20231018	150800	95489	1356	1356	1356	1356	0
324	20231018	150700	95489	1356	1356	1356	1356	1
325	20231018	150600	94133	1630	1630	1630	1630	1
326	20231018	150500	92503	1356	1356	1356	1356	1
327	20231018	150400	91147	1634	1634	1634	1634	0
328	20231018	150300	91147	1634	1634	1634	1634	0
329	20231018	150200	91147	1634	1634	1634	1634	0
330	20231018	150100	91147	1634	1495	1634	1495	10
331	20231018	150000	76058	1357	1357	1357	1357	0
332	20231018	145900	76058	1357	1357	1357	1357	0
333	20231018	145800	76058	1357	1357	1357	1357	0
334	20231018	145700	76058	1357	1357	1357	1357	0
335	20231018	145600	76058	1357	1357	1357	1357	0
336	20231018	145500	76058	1357	1357	1357	1357	0
337	20231018	145400	76058	1357	1357	1357	1357	0
338	20231018	145300	76058	1357	1357	1357	1357	0
339	20231018	145200	76058	1357	1357	1357	1357	0
340	20231018	145100	76058	1357	1357	1357	1357	1
341	20231018	145000	74701	1357	1357	1357	1357	0
342	20231018	144900	74701	1357	1357	1357	1357	0
343	20231018	144800	74701	1357	1357	1357	1357	0
344	20231018	144700	74701	1357	1357	1357	1357	0
345	20231018	144600	74701	1357	1357	1357	1357	0
346	20231018	144500	74701	1357	1357	1357	1357	0
347	20231018	144400	74701	1357	1357	1357	1357	0
348	20231018	144300	74701	1357	1357	1357	1357	0
349	20231018	144200	74701	1357	1357	1357	1357	0
350	20231018	144100	74701	1357	1357	1357	1357	0
351	20231018	144000	74701	1357	1357	1357	1357	0
352	20231018	143900	74701	1357	1357	1357	1357	0
353	20231018	143800	74701	1357	1357	1357	1357	0
354	20231018	143700	74701	1357	1357	1357	1357	0
355	20231018	143600	74701	1357	1357	1357	1357	0
356	20231018	143500	74701	1357	1357	1357	1357	0
357	20231018	143400	74701	1357	1634	1634	1357	2
358	20231018	143300	71710	1357	1359	1634	1357	5
359	20231018	143200	64368	1634	1359	1634	1356	5
360	20231018	143100	57304	1634	1634	1634	1634	1
361	20231018	143000	55670	1357	1357	1357	1357	0
362	20231018	142900	55670	1357	1357	1357	1357	0
363	20231018	142800	55670	1357	1357	1357	1357	0
364	20231018	142700	55670	1357	1357	1357	1357	0
365	20231018	142600	55670	1357	1357	1357	1357	0
366	20231018	142500	55670	1357	1357	1357	1357	0
367	20231018	142400	55670	1357	1357	1357	1357	0
368	20231018	142300	55670	1357	1357	1357	1357	0
369	20231018	142200	55670	1357	1357	1357	1357	0
370	20231018	142100	55670	1357	1357	1357	1357	0
371	20231018	142000	55670	1357	1357	1357	1357	0
372	20231018	141900	55670	1357	1357	1357	1357	0
373	20231018	141800	55670	1357	1357	1357	1357	0
374	20231018	141700	55670	1357	1357	1357	1357	0
375	20231018	141600	55670	1357	1357	1357	1357	0
376	20231018	141500	55670	1357	1357	1357	1357	0
377	20231018	141400	55670	1357	1357	1357	1357	1
378	20231018	141300	54313	1640	1640	1640	1640	0
379	20231018	141200	54313	1640	1640	1640	1640	0
380	20231018	141100	54313	1640	1640	1640	1640	0
381	20231018	141000	54313	1640	1640	1640	1640	0
382	20231018	140900	54313	1640	1640	1640	1640	0
383	20231018	140800	54313	1640	1640	1640	1640	0
384	20231018	140700	54313	1640	1640	1640	1640	0
385	20231018	140600	54313	1640	1640	1640	1640	0
386	20231018	140500	54313	1640	1640	1640	1640	1
387	20231018	140400	52673	1357	1357	1357	1357	0
388	20231018	140300	52673	1357	1357	1357	1357	0
389	20231018	140200	52673	1357	1357	1357	1357	0
390	20231018	140100	52673	1357	1357	1357	1357	0
391	20231018	140000	52673	1357	1357	1357	1357	0
392	20231018	135900	52673	1357	1357	1357	1357	0
393	20231018	135800	52673	1357	1357	1357	1357	0
394	20231018	135700	52673	1357	1357	1357	1357	0
395	20231018	135600	52673	1357	1357	1357	1357	0
396	20231018	135500	52673	1357	1357	1357	1357	0
397	20231018	135400	52673	1357	1357	1357	1357	0
398	20231018	135300	52673	1357	1357	1357	1357	0
399	20231018	135200	52673	1357	1357	1357	1357	0
400	20231018	135100	52673	1357	1357	1357	1357	0
401	20231018	135000	52673	1357	1357	1357	1357	0
402	20231018	134900	52673	1357	1357	1357	1357	0
403	20231018	134800	52673	1357	1357	1357	1357	0
404	20231018	134700	52673	1357	1357	1357	1357	0
405	20231018	134600	52673	1357	1357	1357	1357	0
406	20231018	134500	52673	1357	1357	1357	1357	0
407	20231018	134400	52673	1357	1357	1357	1357	0
408	20231018	134300	52673	1357	1357	1357	1357	0
409	20231018	134200	52673	1357	1357	1357	1357	0
410	20231018	134100	52673	1357	1357	1357	1357	0
411	20231018	134000	52673	1357	1357	1357	1357	5
412	20231018	133900	45888	1640	1640	1640	1640	0
413	20231018	133800	45888	1640	1640	1640	1640	0
414	20231018	133700	45888	1640	1640	1640	1640	0
415	20231018	133600	45888	1640	1640	1640	1640	0
416	20231018	133500	45888	1640	1640	1640	1640	0
417	20231018	133400	45888	1640	1640	1640	1640	0
418	20231018	133300	45888	1640	1640	1640	1640	0
419	20231018	133200	45888	1640	1640	1640	1640	0
420	20231018	133100	45888	1640	1640	1640	1640	0
421	20231018	133000	45888	1640	1640	1640	1640	0
422	20231018	132900	45888	1640	1640	1640	1640	0
423	20231018	132800	45888	1640	1640	1640	1640	1
424	20231018	132700	44248	1356	1356	1356	1356	0
425	20231018	132600	44248	1356	1356	1356	1356	0
426	20231018	132500	44248	1356	1356	1356	1356	0
427	20231018	132400	44248	1356	1356	1356	1356	0
428	20231018	132300	44248	1356	1356	1356	1356	0
429	20231018	132200	44248	1356	1356	1356	1356	0
430	20231018	132100	44248	1356	1356	1356	1356	0
431	20231018	132000	44248	1356	1356	1356	1356	0
432	20231018	131900	44248	1356	1356	1356	1356	0
433	20231018	131800	44248	1356	1356	1356	1356	0
434	20231018	131700	44248	1356	1356	1356	1356	0
435	20231018	131600	44248	1356	1356	1356	1356	0
436	20231018	131500	44248	1356	1356	1356	1356	0
437	20231018	131400	44248	1356	1356	1356	1356	0
438	20231018	131300	44248	1356	1356	1356	1356	0
439	20231018	131200	44248	1356	1356	1356	1356	0
440	20231018	131100	44248	1356	1360	1360	1356	5
441	20231018	131000	37458	1650	1650	1650	1650	0
442	20231018	130900	37458	1650	1650	1650	1650	0
443	20231018	130800	37458	1650	1650	1650	1650	0
444	20231018	130700	37458	1650	1650	1650	1650	0
445	20231018	130600	37458	1650	1650	1650	1650	0
446	20231018	130500	37458	1650	1650	1650	1650	0
447	20231018	130400	37458	1650	1650	1650	1650	0
448	20231018	130300	37458	1650	1650	1650	1650	0
449	20231018	130200	37458	1650	1650	1650	1650	0
450	20231018	130100	37458	1650	1650	1650	1650	0
451	20231018	130000	37458	1650	1650	1650	1650	0
452	20231018	125900	37458	1650	1650	1650	1650	0
453	20231018	125800	37458	1650	1650	1650	1650	0
454	20231018	125700	37458	1650	1650	1650	1650	0
455	20231018	125600	37458	1650	1650	1650	1650	0
456	20231018	125500	37458	1650	1650	1650	1650	0
457	20231018	125400	37458	1650	1650	1650	1650	0
458	20231018	125300	37458	1650	1650	1650	1650	0
459	20231018	125200	37458	1650	1650	1650	1650	0
460	20231018	125100	37458	1650	1650	1650	1650	0
461	20231018	125000	37458	1650	1650	1650	1650	0
462	20231018	124900	37458	1650	1650	1650	1650	0
463	20231018	124800	37458	1650	1650	1650	1650	0
464	20231018	124700	37458	1650	1650	1650	1650	0
465	20231018	124600	37458	1650	1650	1650	1650	0
466	20231018	124500	37458	1650	1650	1650	1650	0
467	20231018	124400	37458	1650	1650	1650	1650	0
468	20231018	124300	37458	1650	1650	1650	1650	0
469	20231018	124200	37458	1650	1650	1650	1650	0
470	20231018	124100	37458	1650	1650	1650	1650	0
471	20231018	124000	37458	1650	1650	1650	1650	0
472	20231018	123900	37458	1650	1650	1650	1650	0
473	20231018	123800	37458	1650	1650	1650	1650	0
474	20231018	123700	37458	1650	1650	1650	1650	0
475	20231018	123600	37458	1650	1650	1650	1650	0
476	20231018	123500	37458	1650	1650	1650	1650	0
477	20231018	123400	37458	1650	1650	1650	1650	0
478	20231018	123300	37458	1650	1650	1650	1650	0
479	20231018	123200	37458	1650	1650	1650	1650	0
480	20231018	123100	37458	1650	1650	1650	1650	1
481	20231018	123000	35808	1356	1356	1356	1356	0
482	20231018	122900	35808	1356	1356	1356	1356	0
483	20231018	122800	35808	1356	1356	1356	1356	0
484	20231018	122700	35808	1356	1356	1356	1356	0
485	20231018	122600	35808	1356	1356	1356	1356	0
486	20231018	122500	35808	1356	1356	1356	1356	0
487	20231018	122400	35808	1356	1356	1356	1356	0
488	20231018	122300	35808	1356	1356	1356	1356	0
489	20231018	122200	35808	1356	1356	1356	1356	0
490	20231018	122100	35808	1356	1356	1356	1356	0
491	20231018	122000	35808	1356	1356	1356	1356	0
492	20231018	121900	35808	1356	1356	1356	1356	0
493	20231018	121800	35808	1356	1356	1356	1356	0
494	20231018	121700	35808	1356	1356	1356	1356	0
495	20231018	121600	35808	1356	1356	1356	1356	0
496	20231018	121500	35808	1356	1356	1356	1356	0
497	20231018	121400	35808	1356	1356	1356	1356	0
498	20231018	121300	35808	1356	1356	1356	1356	0
499	20231018	121200	35808	1356	1356	1356	1356	0
500	20231018	121100	35808	1356	1356	1356	1356	0
501	20231018	121000	35808	1356	1356	1356	1356	0
502	20231018	120900	35808	1356	1356	1356	1356	0
503	20231018	120800	35808	1356	1356	1356	1356	0
504	20231018	120700	35808	1356	1356	1356	1356	0
505	20231018	120600	35808	1356	1356	1356	1356	0
506	20231018	120500	35808	1356	1356	1356	1356	0
507	20231018	120400	35808	1356	1356	1356	1356	0
508	20231018	120300	35808	1356	1356	1356	1356	0
509	20231018	120200	35808	1356	1356	1356	1356	0
510	20231018	120100	35808	1356	1356	1356	1356	0
511	20231018	120000	35808	1356	1356	1356	1356	0
512	20231018	115900	35808	1356	1356	1356	1356	0
513	20231018	115800	35808	1356	1356	1356	1356	0
514	20231018	115700	35808	1356	1356	1356	1356	0
515	20231018	115600	35808	1356	1356	1356	1356	0
516	20231018	115500	35808	1356	1356	1356	1356	0
517	20231018	115400	35808	1356	1356	1356	1356	0
518	20231018	115300	35808	1356	1356	1356	1356	0
519	20231018	115200	35808	1356	1356	1356	1356	0
520	20231018	115100	35808	1356	1356	1356	1356	0
521	20231018	115000	35808	1356	1356	1356	1356	0
522	20231018	114900	35808	1356	1356	1356	1356	0
523	20231018	114800	35808	1356	1356	1356	1356	0
524	20231018	114700	35808	1356	1356	1356	1356	0
525	20231018	114600	35808	1356	1356	1356	1356	0
526	20231018	114500	35808	1356	1356	1356	1356	0
527	20231018	114400	35808	1356	1356	1356	1356	0
528	20231018	114300	35808	1356	1356	1356	1356	0
529	20231018	114200	35808	1356	1356	1356	1356	0
530	20231018	114100	35808	1356	1356	1356	1356	0
531	20231018	114000	35808	1356	1356	1356	1356	0
532	20231018	113900	35808	1356	1356	1356	1356	0
533	20231018	113800	35808	1356	1356	1356	1356	0
534	20231018	113700	35808	1356	1356	1356	1356	0
535	20231018	113600	35808	1356	1356	1356	1356	0
536	20231018	113500	35808	1356	1356	1356	1356	0
537	20231018	113400	35808	1356	1356	1356	1356	0
538	20231018	113300	35808	1356	1356	1356	1356	0
539	20231018	113200	35808	1356	1356	1356	1356	0
540	20231018	113100	35808	1356	1356	1356	1356	0
541	20231018	113000	35808	1356	1356	1356	1356	0
542	20231018	112900	35808	1356	1356	1356	1356	0
543	20231018	112800	35808	1356	1356	1356	1356	0
544	20231018	112700	35808	1356	1356	1356	1356	0
545	20231018	112600	35808	1356	1356	1356	1356	0
546	20231018	112500	35808	1356	1600	1600	1356	2
547	20231018	112400	32852	1356	1356	1356	1356	0
548	20231018	112300	32852	1356	1356	1356	1356	0
549	20231018	112200	32852	1356	1356	1356	1356	1
550	20231018	112100	31496	1680	1680	1680	1680	0
551	20231018	112000	31496	1680	1680	1680	1680	0
552	20231018	111900	31496	1680	1680	1680	1680	0
553	20231018	111800	31496	1680	1680	1680	1680	0
554	20231018	111700	31496	1680	1680	1680	1680	0
555	20231018	111600	31496	1680	1680	1680	1680	0
556	20231018	111500	31496	1680	1680	1680	1680	0
557	20231018	111400	31496	1680	1680	1680	1680	0
558	20231018	111300	31496	1680	1680	1680	1680	0
559	20231018	111200	31496	1680	1680	1680	1680	0
560	20231018	111100	31496	1680	1680	1680	1680	1
561	20231018	111000	29816	1356	1356	1356	1356	0
562	20231018	110900	29816	1356	1356	1356	1356	16
563	20231018	110800	8120	1688	1688	1688	1688	0
564	20231018	110700	8120	1688	1688	1688	1688	0
565	20231018	110600	8120	1688	1688	1688	1688	0
566	20231018	110500	8120	1688	1688	1688	1688	0
567	20231018	110400	8120	1688	1688	1688	1688	0
568	20231018	110300	8120	1688	1688	1688	1688	0
569	20231018	110200	8120	1688	1688	1688	1688	0
570	20231018	110100	8120	1688	1688	1688	1688	0
571	20231018	110000	8120	1688	1688	1688	1688	0
572	20231018	105900	8120	1688	1688	1688	1688	0
573	20231018	105800	8120	1688	1688	1688	1688	0
574	20231018	105700	8120	1688	1688	1688	1688	0
575	20231018	105600	8120	1688	1688	1688	1688	0
576	20231018	105500	8120	1688	1688	1688	1688	0
577	20231018	105400	8120	1688	1688	1688	1688	0
578	20231018	105300	8120	1688	1688	1688	1688	0
579	20231018	105200	8120	1688	1688	1688	1688	0
580	20231018	105100	8120	1688	1688	1688	1688	0
581	20231018	105000	8120	1688	1688	1688	1688	0
582	20231018	104900	8120	1688	1688	1688	1688	0
583	20231018	104800	8120	1688	1688	1688	1688	0
584	20231018	104700	8120	1688	1688	1688	1688	0
585	20231018	104600	8120	1688	1688	1688	1688	0
586	20231018	104500	8120	1688	1688	1688	1688	0
587	20231018	104400	8120	1688	1688	1688	1688	0
588	20231018	104300	8120	1688	1688	1688	1688	0
589	20231018	104200	8120	1688	1688	1688	1688	0
590	20231018	104100	8120	1688	1688	1688	1688	0
591	20231018	104000	8120	1688	1688	1688	1688	0
592	20231018	103900	8120	1688	1688	1688	1688	0
593	20231018	103800	8120	1688	1688	1688	1688	0
594	20231018	103700	8120	1688	1688	1688	1688	0
595	20231018	103600	8120	1688	1688	1688	1688	0
596	20231018	103500	8120	1688	1688	1688	1688	0
597	20231018	103400	8120	1688	1688	1688	1688	0
598	20231018	103300	8120	1688	1688	1688	1688	0
599	20231018	103200	8120	1688	1688	1688	1688	0
600	20231018	103100	8120	1688	1688	1688	1688	0
601	20231018	103000	8120	1688	1688	1688	1688	0
602	20231018	102900	8120	1688	1688	1688	1688	0
603	20231018	102800	8120	1688	1688	1688	1688	0
604	20231018	102700	8120	1688	1688	1688	1688	0
605	20231018	102600	8120	1688	1688	1688	1688	0
606	20231018	102500	8120	1688	1688	1688	1688	0
607	20231018	102400	8120	1688	1688	1688	1688	0
608	20231018	102300	8120	1688	1688	1688	1688	0
609	20231018	102200	8120	1688	1688	1688	1688	0
610	20231018	102100	8120	1688	1688	1688	1688	0
611	20231018	102000	8120	1688	1688	1688	1688	0
612	20231018	101900	8120	1688	1688	1688	1688	0
613	20231018	101800	8120	1688	1688	1688	1688	0
614	20231018	101700	8120	1688	1688	1688	1688	0
615	20231018	101600	8120	1688	1688	1688	1688	0
616	20231018	101500	8120	1688	1688	1688	1688	0
617	20231018	101400	8120	1688	1688	1688	1688	0
618	20231018	101300	8120	1688	1688	1688	1688	0
619	20231018	101200	8120	1688	1688	1688	1688	0
620	20231018	101100	8120	1688	1688	1688	1688	0
621	20231018	101000	8120	1688	1688	1688	1688	1
622	20231018	100900	6432	1356	1356	1356	1356	0
623	20231018	100800	6432	1356	1356	1356	1356	0
624	20231018	100700	6432	1356	1356	1356	1356	1
625	20231018	100600	5076	1715	1715	1715	1715	0
626	20231018	100500	5076	1715	1715	1715	1715	0
627	20231018	100400	5076	1715	1715	1715	1715	0
628	20231018	100300	5076	1715	1715	1715	1715	0
629	20231018	100200	5076	1715	1715	1715	1715	0
630	20231018	100100	5076	1715	1715	1715	1715	0
631	20231018	100000	5076	1715	1715	1715	1715	0
632	20231018	095900	5076	1715	1715	1715	1715	0
633	20231018	095800	5076	1715	1715	1715	1715	0
634	20231018	095700	5076	1715	1715	1715	1715	0
635	20231018	095600	5076	1715	1715	1715	1715	0
636	20231018	095500	5076	1715	1715	1715	1715	0
637	20231018	095400	5076	1715	1715	1715	1715	0
638	20231018	095300	5076	1715	1715	1715	1715	0
639	20231018	095200	5076	1715	1715	1715	1715	0
640	20231018	095100	5076	1715	1715	1715	1715	0
641	20231018	095000	5076	1715	1715	1715	1715	0
642	20231018	094900	5076	1715	1715	1715	1715	0
643	20231018	094800	5076	1715	1715	1715	1715	0
644	20231018	094700	5076	1715	1715	1715	1715	0
645	20231018	094600	5076	1715	1715	1715	1715	0
646	20231018	094500	5076	1715	1715	1715	1715	0
647	20231018	094400	5076	1715	1715	1715	1715	0
648	20231018	094300	5076	1715	1715	1715	1715	0
649	20231018	094200	5076	1715	1715	1715	1715	0
650	20231018	094100	5076	1715	1715	1715	1715	0
651	20231018	094000	5076	1715	1715	1715	1715	0
652	20231018	093900	5076	1715	1715	1715	1715	0
653	20231018	093800	5076	1715	1715	1715	1715	1
654	20231018	093700	3361	1616	1616	1616	1616	0
655	20231018	093600	3361	1616	1616	1616	1616	0
656	20231018	093500	3361	1616	1616	1616	1616	0
657	20231018	093400	3361	1616	1616	1616	1616	0
658	20231018	093300	3361	1616	1616	1616	1616	0
659	20231018	093200	3361	1616	1616	1616	1616	0
660	20231018	093100	3361	1616	1616	1616	1616	0
661	20231018	093000	3361	1616	1616	1616	1616	0
662	20231018	092900	3361	1616	1616	1616	1616	0
663	20231018	092800	3361	1616	1616	1616	1616	0
664	20231018	092700	3361	1616	1616	1616	1616	0
665	20231018	092600	3361	1616	1616	1616	1616	1
666	20231018	092500	1745	1745	1745	1745	1745	0
667	20231018	092400	1745	1745	1745	1745	1745	0
668	20231018	092300	1745	1745	1745	1745	1745	0
669	20231018	092200	1745	1745	1745	1745	1745	0
670	20231018	092100	1745	1745	1745	1745	1745	0
671	20231018	092000	1745	1745	1745	1745	1745	0
672	20231018	091900	1745	1745	1745	1745	1745	0
673	20231018	091800	1745	1745	1745	1745	1745	0
674	20231018	091700	1745	1745	1745	1745	1745	0
675	20231018	091600	1745	1745	1745	1745	1745	0
676	20231018	091500	1745	1745	1745	1745	1745	0
677	20231018	091400	1745	1745	1745	1745	1745	0
678	20231018	091300	1745	1745	1745	1745	1745	0
679	20231018	091200	1745	1745	1745	1745	1745	0
680	20231018	091100	1745	1745	1745	1745	1745	0
681	20231018	091000	1745	1745	1745	1745	1745	0
682	20231018	090900	1745	1745	1745	1745	1745	0
683	20231018	090800	1745	1745	1745	1745	1745	0
684	20231018	090700	1745	1745	1745	1745	1745	0
685	20231018	090600	1745	1745	1745	1745	1745	0
686	20231018	090500	1745	1745	1745	1745	1745	0
687	20231018	090400	1745	1745	1745	1745	1745	0
688	20231018	090300	1745	1745	1745	1745	1745	0
689	20231018	090200	1745	1745	1745	1745	1745	0
690	20231018	090100	1745	1745	1745	1745	1745	0
691	20231018	090000	1745	1745	1745	1745	1745	1