KissMeData/289860/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203100	449375	4335	4335	4335	4335	1
3	20231019	203000	449375	4335	4335	4335	4335	0
4	20231019	202900	449375	4335	4335	4335	4335	0
5	20231019	202800	449375	4335	4335	4335	4335	0
6	20231019	202700	449375	4335	4335	4335	4335	0
7	20231019	202600	449375	4335	4335	4335	4335	0
8	20231019	202500	449375	4335	4335	4335	4335	0
9	20231019	202400	449375	4335	4335	4335	4335	0
10	20231019	202300	449375	4335	4335	4335	4335	0
11	20231019	202200	449375	4335	4335	4335	4335	0
12	20231019	202100	449375	4335	4335	4335	4335	0
13	20231019	202000	449375	4335	4335	4335	4335	0
14	20231019	201900	449375	4335	4335	4335	4335	0
15	20231019	201800	449375	4335	4335	4335	4335	0
16	20231019	201700	449375	4335	4335	4335	4335	0
17	20231019	201600	449375	4335	4335	4335	4335	0
18	20231019	201500	449375	4335	4335	4335	4335	0
19	20231019	201400	449375	4335	4335	4335	4335	0
20	20231019	201300	449375	4335	4335	4335	4335	0
21	20231019	201200	449375	4335	4335	4335	4335	0
22	20231019	201100	449375	4335	4335	4335	4335	0
23	20231019	201000	449375	4335	4335	4335	4335	0
24	20231019	200900	449375	4335	4335	4335	4335	0
25	20231019	200800	449375	4335	4335	4335	4335	0
26	20231019	200700	449375	4335	4335	4335	4335	0
27	20231019	200600	449375	4335	4335	4335	4335	0
28	20231019	200500	449375	4335	4335	4335	4335	0
29	20231019	200400	449375	4335	4335	4335	4335	0
30	20231019	200300	449375	4335	4335	4335	4335	0
31	20231019	200200	449375	4335	4335	4335	4335	0
32	20231019	200100	449375	4335	4335	4335	4335	1
33	20231019	200000	449375	4335	4335	4335	4335	0
34	20231019	195900	449375	4335	4335	4335	4335	0
35	20231019	195800	449375	4335	4335	4335	4335	0
36	20231019	195700	449375	4335	4335	4335	4335	0
37	20231019	195600	449375	4335	4335	4335	4335	0
38	20231019	195500	449375	4335	4335	4335	4335	0
39	20231019	195400	449375	4335	4335	4335	4335	0
40	20231019	195300	449375	4335	4335	4335	4335	0
41	20231019	195200	449375	4335	4335	4335	4335	0
42	20231019	195100	449375	4335	4335	4335	4335	0
43	20231019	195000	449375	4335	4335	4335	4335	0
44	20231019	194900	449375	4335	4335	4335	4335	0
45	20231019	194800	449375	4335	4335	4335	4335	0
46	20231019	194700	449375	4335	4335	4335	4335	0
47	20231019	194600	449375	4335	4335	4335	4335	0
48	20231019	194500	449375	4335	4335	4335	4335	0
49	20231019	194400	449375	4335	4335	4335	4335	0
50	20231019	194300	449375	4335	4335	4335	4335	0
51	20231019	194200	449375	4335	4335	4335	4335	0
52	20231019	194100	449375	4335	4335	4335	4335	0
53	20231019	194000	449375	4335	4335	4335	4335	0
54	20231019	193900	449375	4335	4335	4335	4335	0
55	20231019	193800	449375	4335	4335	4335	4335	0
56	20231019	193700	449375	4335	4335	4335	4335	0
57	20231019	193600	449375	4335	4335	4335	4335	0
58	20231019	193500	449375	4335	4335	4335	4335	0
59	20231019	193400	449375	4335	4335	4335	4335	0
60	20231019	193300	449375	4335	4335	4335	4335	0
61	20231019	193200	449375	4335	4335	4335	4335	0
62	20231019	193100	449375	4335	4335	4335	4335	1
63	20231019	193000	449375	4335	4335	4335	4335	0
64	20231019	192900	449375	4335	4335	4335	4335	0
65	20231019	192800	449375	4335	4335	4335	4335	0
66	20231019	192700	449375	4335	4335	4335	4335	0
67	20231019	192600	449375	4335	4335	4335	4335	0
68	20231019	192500	449375	4335	4335	4335	4335	0
69	20231019	192400	449375	4335	4335	4335	4335	0
70	20231019	192300	449375	4335	4335	4335	4335	0
71	20231019	192200	449375	4335	4335	4335	4335	0
72	20231019	192100	449375	4335	4335	4335	4335	0
73	20231019	192000	449375	4335	4335	4335	4335	0
74	20231019	191900	449375	4335	4335	4335	4335	0
75	20231019	191800	449375	4335	4335	4335	4335	0
76	20231019	191700	449375	4335	4335	4335	4335	0
77	20231019	191600	449375	4335	4335	4335	4335	0
78	20231019	191500	449375	4335	4335	4335	4335	0
79	20231019	191400	449375	4335	4335	4335	4335	0
80	20231019	191300	449375	4335	4335	4335	4335	0
81	20231019	191200	449375	4335	4335	4335	4335	0
82	20231019	191100	449375	4335	4335	4335	4335	0
83	20231019	191000	449375	4335	4335	4335	4335	0
84	20231019	190900	449375	4335	4335	4335	4335	0
85	20231019	190800	449375	4335	4335	4335	4335	0
86	20231019	190700	449375	4335	4335	4335	4335	0
87	20231019	190600	449375	4335	4335	4335	4335	0
88	20231019	190500	449375	4335	4335	4335	4335	0
89	20231019	190400	449375	4335	4335	4335	4335	0
90	20231019	190300	449375	4335	4335	4335	4335	0
91	20231019	190200	449375	4335	4335	4335	4335	0
92	20231019	190100	449375	4335	4335	4335	4335	1
93	20231019	190000	449375	4335	4335	4335	4335	0
94	20231019	185900	449375	4335	4335	4335	4335	0
95	20231019	185800	449375	4335	4335	4335	4335	0
96	20231019	185700	449375	4335	4335	4335	4335	0
97	20231019	185600	449375	4335	4335	4335	4335	0
98	20231019	185500	449375	4335	4335	4335	4335	0
99	20231019	185400	449375	4335	4335	4335	4335	0
100	20231019	185300	449375	4335	4335	4335	4335	0
101	20231019	185200	449375	4335	4335	4335	4335	0
102	20231019	185100	449375	4335	4335	4335	4335	0
103	20231019	185000	449375	4335	4335	4335	4335	0
104	20231019	184900	449375	4335	4335	4335	4335	0
105	20231019	184800	449375	4335	4335	4335	4335	0
106	20231019	184700	449375	4335	4335	4335	4335	0
107	20231019	184600	449375	4335	4335	4335	4335	0
108	20231019	184500	449375	4335	4335	4335	4335	0
109	20231019	184400	449375	4335	4335	4335	4335	0
110	20231019	184300	449375	4335	4335	4335	4335	0
111	20231019	184200	449375	4335	4335	4335	4335	0
112	20231019	184100	449375	4335	4335	4335	4335	0
113	20231019	184000	449375	4335	4335	4335	4335	0
114	20231019	183900	449375	4335	4335	4335	4335	0
115	20231019	183800	449375	4335	4335	4335	4335	0
116	20231019	183700	449375	4335	4335	4335	4335	0
117	20231019	183600	449375	4335	4335	4335	4335	0
118	20231019	183500	449375	4335	4335	4335	4335	0
119	20231019	183400	449375	4335	4335	4335	4335	0
120	20231019	183300	449375	4335	4335	4335	4335	0
121	20231019	183200	449375	4335	4335	4335	4335	0
122	20231019	183100	449375	4335	4335	4335	4335	1
123	20231019	183000	449375	4335	4335	4335	4335	0
124	20231019	182900	449375	4335	4335	4335	4335	0
125	20231019	182800	449375	4335	4335	4335	4335	0
126	20231019	182700	449375	4335	4335	4335	4335	0
127	20231019	182600	449375	4335	4335	4335	4335	0
128	20231019	182500	449375	4335	4335	4335	4335	0
129	20231019	182400	449375	4335	4335	4335	4335	0
130	20231019	182300	449375	4335	4335	4335	4335	0
131	20231019	182200	449375	4335	4335	4335	4335	0
132	20231019	182100	449375	4335	4335	4335	4335	0
133	20231019	182000	449375	4335	4335	4335	4335	0
134	20231019	181900	449375	4335	4335	4335	4335	0
135	20231019	181800	449375	4335	4335	4335	4335	0
136	20231019	181700	449375	4335	4335	4335	4335	0
137	20231019	181600	449375	4335	4335	4335	4335	0
138	20231019	181500	449375	4335	4335	4335	4335	0
139	20231019	181400	449375	4335	4335	4335	4335	0
140	20231019	181300	449375	4335	4335	4335	4335	0
141	20231019	181200	449375	4335	4335	4335	4335	0
142	20231019	181100	449375	4335	4335	4335	4335	0
143	20231019	181000	449375	4335	4335	4335	4335	0
144	20231019	180900	449375	4335	4335	4335	4335	0
145	20231019	180800	449375	4335	4335	4335	4335	0
146	20231019	180700	449375	4335	4335	4335	4335	0
147	20231019	180600	449375	4335	4335	4335	4335	0
148	20231019	180500	449375	4335	4335	4335	4335	0
149	20231019	180400	449375	4335	4335	4335	4335	0
150	20231019	180300	449375	4335	4335	4335	4335	0
151	20231019	180200	449375	4335	4335	4335	4335	0
152	20231019	180100	449375	4335	4335	4335	4335	1
153	20231019	180000	449375	4335	4335	4335	4335	0
154	20231019	175900	449375	4335	4335	4335	4335	0
155	20231019	175800	449375	4335	4335	4335	4335	0
156	20231019	175700	449375	4335	4335	4335	4335	0
157	20231019	175600	449375	4335	4335	4335	4335	0
158	20231019	175500	449375	4335	4335	4335	4335	0
159	20231019	175400	449375	4335	4335	4335	4335	0
160	20231019	175300	449375	4335	4335	4335	4335	0
161	20231019	175200	449375	4335	4335	4335	4335	0
162	20231019	175100	449375	4335	4335	4335	4335	0
163	20231019	175000	449375	4335	4335	4335	4335	0
164	20231019	174900	449375	4335	4335	4335	4335	0
165	20231019	174800	449375	4335	4335	4335	4335	0
166	20231019	174700	449375	4335	4335	4335	4335	0
167	20231019	174600	449375	4335	4335	4335	4335	0
168	20231019	174500	449375	4335	4335	4335	4335	0
169	20231019	174400	449375	4335	4335	4335	4335	0
170	20231019	174300	449375	4335	4335	4335	4335	0
171	20231019	174200	449375	4335	4335	4335	4335	0
172	20231019	174100	449375	4335	4335	4335	4335	0
173	20231019	174000	449375	4335	4335	4335	4335	0
174	20231019	173900	449375	4335	4335	4335	4335	0
175	20231019	173800	449375	4335	4335	4335	4335	0
176	20231019	173700	449375	4335	4335	4335	4335	0
177	20231019	173600	449375	4335	4335	4335	4335	0
178	20231019	173500	449375	4335	4335	4335	4335	0
179	20231019	173400	449375	4335	4335	4335	4335	0
180	20231019	173300	449375	4335	4335	4335	4335	0
181	20231019	173200	449375	4335	4335	4335	4335	0
182	20231019	173100	449375	4335	4335	4335	4335	1
183	20231019	173000	449375	4335	4335	4335	4335	0
184	20231019	172900	449375	4335	4335	4335	4335	0
185	20231019	172800	449375	4335	4335	4335	4335	0
186	20231019	172700	449375	4335	4335	4335	4335	0
187	20231019	172600	449375	4335	4335	4335	4335	0
188	20231019	172500	449375	4335	4335	4335	4335	0
189	20231019	172400	449375	4335	4335	4335	4335	0
190	20231019	172300	449375	4335	4335	4335	4335	0
191	20231019	172200	449375	4335	4335	4335	4335	0
192	20231019	172100	449375	4335	4335	4335	4335	0
193	20231019	172000	449375	4335	4335	4335	4335	0
194	20231019	171900	449375	4335	4335	4335	4335	0
195	20231019	171800	449375	4335	4335	4335	4335	0
196	20231019	171700	449375	4335	4335	4335	4335	0
197	20231019	171600	449375	4335	4335	4335	4335	0
198	20231019	171500	449375	4335	4335	4335	4335	0
199	20231019	171400	449375	4335	4335	4335	4335	0
200	20231019	171300	449375	4335	4335	4335	4335	0
201	20231019	171200	449375	4335	4335	4335	4335	0
202	20231019	171100	449375	4335	4335	4335	4335	0
203	20231019	171000	449375	4335	4335	4335	4335	0
204	20231019	170900	449375	4335	4335	4335	4335	0
205	20231019	170800	449375	4335	4335	4335	4335	0
206	20231019	170700	449375	4335	4335	4335	4335	0
207	20231019	170600	449375	4335	4335	4335	4335	0
208	20231019	170500	449375	4335	4335	4335	4335	0
209	20231019	170400	449375	4335	4335	4335	4335	0
210	20231019	170300	449375	4335	4335	4335	4335	0
211	20231019	170200	449375	4335	4335	4335	4335	0
212	20231019	170100	449375	4335	4335	4335	4335	1
213	20231019	170000	449375	4335	4335	4335	4335	0
214	20231019	165900	449375	4335	4335	4335	4335	0
215	20231019	165800	449375	4335	4335	4335	4335	0
216	20231019	165700	449375	4335	4335	4335	4335	0
217	20231019	165600	449375	4335	4335	4335	4335	0
218	20231019	165500	449375	4335	4335	4335	4335	0
219	20231019	165400	449375	4335	4335	4335	4335	0
220	20231019	165300	449375	4335	4335	4335	4335	0
221	20231019	165200	449375	4335	4335	4335	4335	0
222	20231019	165100	449375	4335	4335	4335	4335	0
223	20231019	165000	449375	4335	4335	4335	4335	0
224	20231019	164900	449375	4335	4335	4335	4335	0
225	20231019	164800	449375	4335	4335	4335	4335	0
226	20231019	164700	449375	4335	4335	4335	4335	0
227	20231019	164600	449375	4335	4335	4335	4335	0
228	20231019	164500	449375	4335	4335	4335	4335	0
229	20231019	164400	449375	4335	4335	4335	4335	0
230	20231019	164300	449375	4335	4335	4335	4335	0
231	20231019	164200	449375	4335	4335	4335	4335	0
232	20231019	164100	449375	4335	4335	4335	4335	0
233	20231019	164000	449375	4335	4335	4335	4335	0
234	20231019	163900	449375	4335	4335	4335	4335	0
235	20231019	163800	449375	4335	4335	4335	4335	0
236	20231019	163700	449375	4335	4335	4335	4335	0
237	20231019	163600	449375	4335	4335	4335	4335	0
238	20231019	163500	449375	4335	4335	4335	4335	0
239	20231019	163400	449375	4335	4335	4335	4335	0
240	20231019	163300	449375	4335	4335	4335	4335	0
241	20231019	163200	449375	4335	4335	4335	4335	0
242	20231019	163100	449375	4335	4335	4335	4335	1
243	20231019	163000	449375	4335	4335	4335	4335	0
244	20231019	162900	449375	4335	4335	4335	4335	0
245	20231019	162800	449375	4335	4335	4335	4335	0
246	20231019	162700	449375	4335	4335	4335	4335	0
247	20231019	162600	449375	4335	4335	4335	4335	0
248	20231019	162500	449375	4335	4335	4335	4335	0
249	20231019	162400	449375	4335	4335	4335	4335	0
250	20231019	162300	449375	4335	4335	4335	4335	0
251	20231019	162200	449375	4335	4335	4335	4335	0
252	20231019	162100	449375	4335	4335	4335	4335	0
253	20231019	162000	449375	4335	4335	4335	4335	0
254	20231019	161900	449375	4335	4335	4335	4335	0
255	20231019	161800	449375	4335	4335	4335	4335	0
256	20231019	161700	449375	4335	4335	4335	4335	0
257	20231019	161600	449375	4335	4335	4335	4335	0
258	20231019	161500	449375	4335	4335	4335	4335	0
259	20231019	161400	449375	4335	4335	4335	4335	0
260	20231019	161300	449375	4335	4335	4335	4335	0
261	20231019	161200	449375	4335	4335	4335	4335	0
262	20231019	161100	449375	4335	4335	4335	4335	0
263	20231019	161000	449375	4335	4335	4335	4335	0
264	20231019	160900	449375	4335	4335	4335	4335	0
265	20231019	160800	449375	4335	4335	4335	4335	0
266	20231019	160700	449375	4335	4335	4335	4335	0
267	20231019	160600	449375	4335	4335	4335	4335	0
268	20231019	160500	449375	4335	4335	4335	4335	0
269	20231019	160400	449375	4335	4335	4335	4335	0
270	20231019	160300	449375	4335	4335	4335	4335	0
271	20231019	160200	449375	4335	4335	4335	4335	0
272	20231019	160100	449375	4335	4335	4335	4335	1
273	20231019	160000	449375	4335	4335	4335	4335	0
274	20231019	155900	449375	4335	4335	4335	4335	0
275	20231019	155800	449375	4335	4335	4335	4335	0
276	20231019	155700	449375	4335	4335	4335	4335	0
277	20231019	155600	449375	4335	4335	4335	4335	0
278	20231019	155500	449375	4335	4335	4335	4335	0
279	20231019	155400	449375	4335	4335	4335	4335	0
280	20231019	155300	449375	4335	4335	4335	4335	0
281	20231019	155200	449375	4335	4335	4335	4335	0
282	20231019	155100	449375	4335	4335	4335	4335	0
283	20231019	155000	449375	4335	4335	4335	4335	0
284	20231019	154900	449375	4335	4335	4335	4335	0
285	20231019	154800	449375	4335	4335	4335	4335	0
286	20231019	154700	449375	4335	4335	4335	4335	0
287	20231019	154600	449375	4335	4335	4335	4335	0
288	20231019	154500	449375	4335	4335	4335	4335	0
289	20231019	154400	449375	4335	4335	4335	4335	0
290	20231019	154300	449375	4335	4335	4335	4335	0
291	20231019	154200	449375	4335	4335	4335	4335	0
292	20231019	154100	449375	4335	4335	4335	4335	0
293	20231019	154000	449375	4335	4335	4335	4335	0
294	20231019	153900	449375	4335	4335	4335	4335	0
295	20231019	153800	449375	4335	4335	4335	4335	0
296	20231019	153700	449375	4335	4335	4335	4335	0
297	20231019	153600	449375	4335	4335	4335	4335	0
298	20231019	153500	449375	4335	4335	4335	4335	0
299	20231019	153400	449375	4335	4335	4335	4335	0
300	20231019	153300	449375	4335	4335	4335	4335	0
301	20231019	153200	449375	4335	4335	4335	4335	0
302	20231019	153100	449375	4335	4335	4335	4335	1
303	20231019	153000	449375	4335	4335	4335	4335	1
304	20231019	152900	445040	4320	4320	4320	4320	0
305	20231019	152800	445040	4320	4320	4320	4320	0
306	20231019	152700	445040	4320	4320	4320	4320	0
307	20231019	152600	445040	4320	4320	4320	4320	0
308	20231019	152500	445040	4320	4320	4320	4320	0
309	20231019	152400	445040	4320	4320	4320	4320	0
310	20231019	152300	445040	4320	4320	4320	4320	0
311	20231019	152200	445040	4320	4320	4320	4320	0
312	20231019	152100	445040	4320	4320	4320	4320	0
313	20231019	152000	445040	4320	4320	4320	4320	0
314	20231019	151900	445040	4320	4320	4320	4320	0
315	20231019	151800	445040	4320	4320	4320	4320	0
316	20231019	151700	445040	4320	4320	4320	4320	0
317	20231019	151600	445040	4320	4320	4320	4320	0
318	20231019	151500	445040	4320	4320	4320	4320	0
319	20231019	151400	445040	4320	4320	4320	4320	0
320	20231019	151300	445040	4320	4320	4320	4320	0
321	20231019	151200	445040	4320	4320	4320	4320	0
322	20231019	151100	445040	4320	4320	4320	4320	0
323	20231019	151000	445040	4320	4320	4320	4320	0
324	20231019	150900	445040	4320	4320	4320	4320	0
325	20231019	150800	445040	4320	4320	4320	4320	0
326	20231019	150700	445040	4320	4320	4320	4320	0
327	20231019	150600	445040	4320	4320	4320	4320	0
328	20231019	150500	445040	4320	4320	4320	4320	0
329	20231019	150400	445040	4320	4320	4320	4320	0
330	20231019	150300	445040	4320	4320	4320	4320	0
331	20231019	150200	445040	4320	4320	4320	4320	0
332	20231019	150100	445040	4320	4320	4320	4320	0
333	20231019	150000	445040	4320	4320	4320	4320	0
334	20231019	145900	445040	4320	4320	4320	4320	0
335	20231019	145800	445040	4320	4320	4320	4320	0
336	20231019	145700	445040	4320	4320	4320	4320	0
337	20231019	145600	445040	4320	4320	4320	4320	0
338	20231019	145500	445040	4320	4320	4320	4320	0
339	20231019	145400	445040	4320	4320	4320	4320	0
340	20231019	145300	445040	4320	4320	4320	4320	0
341	20231019	145200	445040	4320	4320	4320	4320	0
342	20231019	145100	445040	4320	4320	4320	4320	0
343	20231019	145000	445040	4320	4320	4320	4320	0
344	20231019	144900	445040	4320	4320	4320	4320	0
345	20231019	144800	445040	4320	4320	4320	4320	0
346	20231019	144700	445040	4320	4320	4320	4320	0
347	20231019	144600	445040	4320	4320	4320	4320	0
348	20231019	144500	445040	4320	4320	4320	4320	0
349	20231019	144400	445040	4320	4320	4320	4320	0
350	20231019	144300	445040	4320	4320	4320	4320	0
351	20231019	144200	445040	4320	4320	4320	4320	0
352	20231019	144100	445040	4320	4320	4320	4320	0
353	20231019	144000	445040	4320	4320	4320	4320	0
354	20231019	143900	445040	4320	4320	4320	4320	0
355	20231019	143800	445040	4320	4320	4320	4320	0
356	20231019	143700	445040	4320	4320	4320	4320	0
357	20231019	143600	445040	4320	4320	4320	4320	0
358	20231019	143500	445040	4320	4320	4320	4320	0
359	20231019	143400	445040	4320	4320	4320	4320	0
360	20231019	143300	445040	4320	4320	4320	4320	0
361	20231019	143200	445040	4320	4320	4320	4320	0
362	20231019	143100	445040	4320	4320	4320	4320	0
363	20231019	143000	445040	4320	4320	4320	4320	0
364	20231019	142900	445040	4320	4320	4320	4320	0
365	20231019	142800	445040	4320	4320	4320	4320	0
366	20231019	142700	445040	4320	4320	4320	4320	0
367	20231019	142600	445040	4320	4320	4320	4320	0
368	20231019	142500	445040	4320	4320	4320	4320	0
369	20231019	142400	445040	4320	4320	4320	4320	0
370	20231019	142300	445040	4320	4320	4320	4320	0
371	20231019	142200	445040	4320	4320	4320	4320	0
372	20231019	142100	445040	4320	4320	4320	4320	0
373	20231019	142000	445040	4320	4320	4320	4320	0
374	20231019	141900	445040	4320	4320	4320	4320	0
375	20231019	141800	445040	4320	4320	4320	4320	0
376	20231019	141700	445040	4320	4320	4320	4320	0
377	20231019	141600	445040	4320	4320	4320	4320	0
378	20231019	141500	445040	4320	4320	4320	4320	100
379	20231019	141400	13040	4320	4320	4320	4320	0
380	20231019	141300	13040	4320	4320	4320	4320	0
381	20231019	141200	13040	4320	4320	4320	4320	0
382	20231019	141100	13040	4320	4320	4320	4320	0
383	20231019	141000	13040	4320	4320	4320	4320	0
384	20231019	140900	13040	4320	4320	4320	4320	0
385	20231019	140800	13040	4320	4320	4320	4320	0
386	20231019	140700	13040	4320	4320	4320	4320	0
387	20231019	140600	13040	4320	4320	4320	4320	0
388	20231019	140500	13040	4320	4320	4320	4320	0
389	20231019	140400	13040	4320	4320	4320	4320	0
390	20231019	140300	13040	4320	4320	4320	4320	0
391	20231019	140200	13040	4320	4320	4320	4320	0
392	20231019	140100	13040	4320	4320	4320	4320	0
393	20231019	140000	13040	4320	4320	4320	4320	0
394	20231019	135900	13040	4320	4320	4320	4320	0
395	20231019	135800	13040	4320	4320	4320	4320	0
396	20231019	135700	13040	4320	4320	4320	4320	0
397	20231019	135600	13040	4320	4320	4320	4320	0
398	20231019	135500	13040	4320	4320	4320	4320	0
399	20231019	135400	13040	4320	4320	4320	4320	0
400	20231019	135300	13040	4320	4320	4320	4320	0
401	20231019	135200	13040	4320	4320	4320	4320	0
402	20231019	135100	13040	4320	4320	4320	4320	0
403	20231019	135000	13040	4320	4320	4320	4320	0
404	20231019	134900	13040	4320	4320	4320	4320	0
405	20231019	134800	13040	4320	4320	4320	4320	0
406	20231019	134700	13040	4320	4320	4320	4320	0
407	20231019	134600	13040	4320	4320	4320	4320	0
408	20231019	134500	13040	4320	4320	4320	4320	0
409	20231019	134400	13040	4320	4320	4320	4320	0
410	20231019	134300	13040	4320	4320	4320	4320	0
411	20231019	134200	13040	4320	4320	4320	4320	0
412	20231019	134100	13040	4320	4320	4320	4320	0
413	20231019	134000	13040	4320	4320	4320	4320	0
414	20231019	133900	13040	4320	4320	4320	4320	0
415	20231019	133800	13040	4320	4320	4320	4320	0
416	20231019	133700	13040	4320	4320	4320	4320	0
417	20231019	133600	13040	4320	4320	4320	4320	0
418	20231019	133500	13040	4320	4320	4320	4320	0
419	20231019	133400	13040	4320	4320	4320	4320	0
420	20231019	133300	13040	4320	4320	4320	4320	0
421	20231019	133200	13040	4320	4320	4320	4320	0
422	20231019	133100	13040	4320	4320	4320	4320	0
423	20231019	133000	13040	4320	4320	4320	4320	0
424	20231019	132900	13040	4320	4320	4320	4320	0
425	20231019	132800	13040	4320	4320	4320	4320	0
426	20231019	132700	13040	4320	4320	4320	4320	0
427	20231019	132600	13040	4320	4320	4320	4320	0
428	20231019	132500	13040	4320	4320	4320	4320	0
429	20231019	132400	13040	4320	4320	4320	4320	0
430	20231019	132300	13040	4320	4320	4320	4320	0
431	20231019	132200	13040	4320	4320	4320	4320	0
432	20231019	132100	13040	4320	4320	4320	4320	0
433	20231019	132000	13040	4320	4320	4320	4320	0
434	20231019	131900	13040	4320	4320	4320	4320	0
435	20231019	131800	13040	4320	4320	4320	4320	0
436	20231019	131700	13040	4320	4320	4320	4320	0
437	20231019	131600	13040	4320	4320	4320	4320	0
438	20231019	131500	13040	4320	4320	4320	4320	0
439	20231019	131400	13040	4320	4320	4320	4320	0
440	20231019	131300	13040	4320	4320	4320	4320	0
441	20231019	131200	13040	4320	4320	4320	4320	0
442	20231019	131100	13040	4320	4320	4320	4320	0
443	20231019	131000	13040	4320	4320	4320	4320	0
444	20231019	130900	13040	4320	4320	4320	4320	0
445	20231019	130800	13040	4320	4320	4320	4320	0
446	20231019	130700	13040	4320	4320	4320	4320	0
447	20231019	130600	13040	4320	4320	4320	4320	0
448	20231019	130500	13040	4320	4320	4320	4320	0
449	20231019	130400	13040	4320	4320	4320	4320	0
450	20231019	130300	13040	4320	4320	4320	4320	0
451	20231019	130200	13040	4320	4320	4320	4320	0
452	20231019	130100	13040	4320	4320	4320	4320	0
453	20231019	130000	13040	4320	4320	4320	4320	0
454	20231019	125900	13040	4320	4320	4320	4320	0
455	20231019	125800	13040	4320	4320	4320	4320	0
456	20231019	125700	13040	4320	4320	4320	4320	0
457	20231019	125600	13040	4320	4320	4320	4320	0
458	20231019	125500	13040	4320	4320	4320	4320	0
459	20231019	125400	13040	4320	4320	4320	4320	0
460	20231019	125300	13040	4320	4320	4320	4320	0
461	20231019	125200	13040	4320	4320	4320	4320	0
462	20231019	125100	13040	4320	4320	4320	4320	0
463	20231019	125000	13040	4320	4320	4320	4320	0
464	20231019	124900	13040	4320	4320	4320	4320	0
465	20231019	124800	13040	4320	4320	4320	4320	0
466	20231019	124700	13040	4320	4320	4320	4320	0
467	20231019	124600	13040	4320	4320	4320	4320	0
468	20231019	124500	13040	4320	4320	4320	4320	0
469	20231019	124400	13040	4320	4320	4320	4320	0
470	20231019	124300	13040	4320	4320	4320	4320	0
471	20231019	124200	13040	4320	4320	4320	4320	0
472	20231019	124100	13040	4320	4320	4320	4320	0
473	20231019	124000	13040	4320	4320	4320	4320	0
474	20231019	123900	13040	4320	4320	4320	4320	0
475	20231019	123800	13040	4320	4320	4320	4320	0
476	20231019	123700	13040	4320	4320	4320	4320	0
477	20231019	123600	13040	4320	4320	4320	4320	0
478	20231019	123500	13040	4320	4320	4320	4320	0
479	20231019	123400	13040	4320	4320	4320	4320	0
480	20231019	123300	13040	4320	4320	4320	4320	0
481	20231019	123200	13040	4320	4320	4320	4320	0
482	20231019	123100	13040	4320	4320	4320	4320	0
483	20231019	123000	13040	4320	4320	4320	4320	0
484	20231019	122900	13040	4320	4320	4320	4320	0
485	20231019	122800	13040	4320	4320	4320	4320	0
486	20231019	122700	13040	4320	4320	4320	4320	0
487	20231019	122600	13040	4320	4320	4320	4320	0
488	20231019	122500	13040	4320	4320	4320	4320	0
489	20231019	122400	13040	4320	4320	4320	4320	0
490	20231019	122300	13040	4320	4320	4320	4320	0
491	20231019	122200	13040	4320	4320	4320	4320	0
492	20231019	122100	13040	4320	4320	4320	4320	0
493	20231019	122000	13040	4320	4320	4320	4320	0
494	20231019	121900	13040	4320	4320	4320	4320	0
495	20231019	121800	13040	4320	4320	4320	4320	0
496	20231019	121700	13040	4320	4320	4320	4320	0
497	20231019	121600	13040	4320	4320	4320	4320	0
498	20231019	121500	13040	4320	4320	4320	4320	0
499	20231019	121400	13040	4320	4320	4320	4320	0
500	20231019	121300	13040	4320	4320	4320	4320	0
501	20231019	121200	13040	4320	4320	4320	4320	0
502	20231019	121100	13040	4320	4320	4320	4320	0
503	20231019	121000	13040	4320	4320	4320	4320	1
504	20231019	120900	8720	4320	4320	4320	4320	0
505	20231019	120800	8720	4320	4320	4320	4320	0
506	20231019	120700	8720	4320	4320	4320	4320	0
507	20231019	120600	8720	4320	4320	4320	4320	0
508	20231019	120500	8720	4320	4320	4320	4320	0
509	20231019	120400	8720	4320	4320	4320	4320	0
510	20231019	120300	8720	4320	4320	4320	4320	0
511	20231019	120200	8720	4320	4320	4320	4320	0
512	20231019	120100	8720	4320	4320	4320	4320	0
513	20231019	120000	8720	4320	4320	4320	4320	0
514	20231019	115900	8720	4320	4320	4320	4320	0
515	20231019	115800	8720	4320	4320	4320	4320	0
516	20231019	115700	8720	4320	4320	4320	4320	0
517	20231019	115600	8720	4320	4320	4320	4320	0
518	20231019	115500	8720	4320	4320	4320	4320	0
519	20231019	115400	8720	4320	4320	4320	4320	0
520	20231019	115300	8720	4320	4320	4320	4320	0
521	20231019	115200	8720	4320	4320	4320	4320	0
522	20231019	115100	8720	4320	4320	4320	4320	0
523	20231019	115000	8720	4320	4320	4320	4320	0
524	20231019	114900	8720	4320	4320	4320	4320	0
525	20231019	114800	8720	4320	4320	4320	4320	0
526	20231019	114700	8720	4320	4320	4320	4320	0
527	20231019	114600	8720	4320	4320	4320	4320	0
528	20231019	114500	8720	4320	4320	4320	4320	0
529	20231019	114400	8720	4320	4320	4320	4320	0
530	20231019	114300	8720	4320	4320	4320	4320	0
531	20231019	114200	8720	4320	4320	4320	4320	0
532	20231019	114100	8720	4320	4320	4320	4320	0
533	20231019	114000	8720	4320	4320	4320	4320	0
534	20231019	113900	8720	4320	4320	4320	4320	0
535	20231019	113800	8720	4320	4320	4320	4320	0
536	20231019	113700	8720	4320	4320	4320	4320	0
537	20231019	113600	8720	4320	4320	4320	4320	0
538	20231019	113500	8720	4320	4320	4320	4320	0
539	20231019	113400	8720	4320	4320	4320	4320	0
540	20231019	113300	8720	4320	4320	4320	4320	0
541	20231019	113200	8720	4320	4320	4320	4320	0
542	20231019	113100	8720	4320	4320	4320	4320	0
543	20231019	113000	8720	4320	4320	4320	4320	0
544	20231019	112900	8720	4320	4320	4320	4320	0
545	20231019	112800	8720	4320	4320	4320	4320	0
546	20231019	112700	8720	4320	4320	4320	4320	0
547	20231019	112600	8720	4320	4320	4320	4320	0
548	20231019	112500	8720	4320	4320	4320	4320	0
549	20231019	112400	8720	4320	4320	4320	4320	0
550	20231019	112300	8720	4320	4320	4320	4320	0
551	20231019	112200	8720	4320	4320	4320	4320	0
552	20231019	112100	8720	4320	4320	4320	4320	0
553	20231019	112000	8720	4320	4320	4320	4320	0
554	20231019	111900	8720	4320	4320	4320	4320	0
555	20231019	111800	8720	4320	4320	4320	4320	0
556	20231019	111700	8720	4320	4320	4320	4320	0
557	20231019	111600	8720	4320	4320	4320	4320	0
558	20231019	111500	8720	4320	4320	4320	4320	0
559	20231019	111400	8720	4320	4320	4320	4320	0
560	20231019	111300	8720	4320	4320	4320	4320	0
561	20231019	111200	8720	4320	4320	4320	4320	0
562	20231019	111100	8720	4320	4320	4320	4320	0
563	20231019	111000	8720	4320	4320	4320	4320	0
564	20231019	110900	8720	4320	4320	4320	4320	0
565	20231019	110800	8720	4320	4320	4320	4320	0
566	20231019	110700	8720	4320	4320	4320	4320	0
567	20231019	110600	8720	4320	4320	4320	4320	0
568	20231019	110500	8720	4320	4320	4320	4320	0
569	20231019	110400	8720	4320	4320	4320	4320	0
570	20231019	110300	8720	4320	4320	4320	4320	0
571	20231019	110200	8720	4320	4320	4320	4320	0
572	20231019	110100	8720	4320	4320	4320	4320	0
573	20231019	110000	8720	4320	4320	4320	4320	0
574	20231019	105900	8720	4320	4320	4320	4320	0
575	20231019	105800	8720	4320	4320	4320	4320	0
576	20231019	105700	8720	4320	4320	4320	4320	0
577	20231019	105600	8720	4320	4320	4320	4320	0
578	20231019	105500	8720	4320	4320	4320	4320	0
579	20231019	105400	8720	4320	4320	4320	4320	0
580	20231019	105300	8720	4320	4320	4320	4320	0
581	20231019	105200	8720	4320	4320	4320	4320	0
582	20231019	105100	8720	4320	4320	4320	4320	0
583	20231019	105000	8720	4320	4320	4320	4320	0
584	20231019	104900	8720	4320	4320	4320	4320	0
585	20231019	104800	8720	4320	4320	4320	4320	0
586	20231019	104700	8720	4320	4320	4320	4320	0
587	20231019	104600	8720	4320	4320	4320	4320	0
588	20231019	104500	8720	4320	4320	4320	4320	0
589	20231019	104400	8720	4320	4320	4320	4320	0
590	20231019	104300	8720	4320	4320	4320	4320	0
591	20231019	104200	8720	4320	4320	4320	4320	0
592	20231019	104100	8720	4320	4320	4320	4320	0
593	20231019	104000	8720	4320	4320	4320	4320	0
594	20231019	103900	8720	4320	4320	4320	4320	0
595	20231019	103800	8720	4320	4320	4320	4320	0
596	20231019	103700	8720	4320	4320	4320	4320	0
597	20231019	103600	8720	4320	4320	4320	4320	0
598	20231019	103500	8720	4320	4320	4320	4320	0
599	20231019	103400	8720	4320	4320	4320	4320	0
600	20231019	103300	8720	4320	4320	4320	4320	0
601	20231019	103200	8720	4320	4320	4320	4320	0
602	20231019	103100	8720	4320	4320	4320	4320	0
603	20231019	103000	8720	4320	4320	4320	4320	0
604	20231019	102900	8720	4320	4320	4320	4320	0
605	20231019	102800	8720	4320	4320	4320	4320	0
606	20231019	102700	8720	4320	4320	4320	4320	0
607	20231019	102600	8720	4320	4320	4320	4320	0
608	20231019	102500	8720	4320	4320	4320	4320	0
609	20231019	102400	8720	4320	4320	4320	4320	0
610	20231019	102300	8720	4320	4320	4320	4320	0
611	20231019	102200	8720	4320	4320	4320	4320	0
612	20231019	102100	8720	4320	4320	4320	4320	0
613	20231019	102000	8720	4320	4320	4320	4320	0
614	20231019	101900	8720	4320	4320	4320	4320	0
615	20231019	101800	8720	4320	4320	4320	4320	0
616	20231019	101700	8720	4320	4320	4320	4320	1
617	20231019	101600	4400	4400	4400	4400	4400	0
618	20231019	101500	4400	4400	4400	4400	4400	0
619	20231019	101400	4400	4400	4400	4400	4400	0
620	20231019	101300	4400	4400	4400	4400	4400	0
621	20231019	101200	4400	4400	4400	4400	4400	0
622	20231019	101100	4400	4400	4400	4400	4400	0
623	20231019	101000	4400	4400	4400	4400	4400	0
624	20231019	100900	4400	4400	4400	4400	4400	0
625	20231019	100800	4400	4400	4400	4400	4400	0
626	20231019	100700	4400	4400	4400	4400	4400	0
627	20231019	100600	4400	4400	4400	4400	4400	0
628	20231019	100500	4400	4400	4400	4400	4400	0
629	20231019	100400	4400	4400	4400	4400	4400	0
630	20231019	100300	4400	4400	4400	4400	4400	0
631	20231019	100200	4400	4400	4400	4400	4400	0
632	20231019	100100	4400	4400	4400	4400	4400	0
633	20231019	100000	4400	4400	4400	4400	4400	0
634	20231019	095900	4400	4400	4400	4400	4400	0
635	20231019	095800	4400	4400	4400	4400	4400	0
636	20231019	095700	4400	4400	4400	4400	4400	0
637	20231019	095600	4400	4400	4400	4400	4400	0
638	20231019	095500	4400	4400	4400	4400	4400	0
639	20231019	095400	4400	4400	4400	4400	4400	0
640	20231019	095300	4400	4400	4400	4400	4400	0
641	20231019	095200	4400	4400	4400	4400	4400	0
642	20231019	095100	4400	4400	4400	4400	4400	0
643	20231019	095000	4400	4400	4400	4400	4400	0
644	20231019	094900	4400	4400	4400	4400	4400	0
645	20231019	094800	4400	4400	4400	4400	4400	0
646	20231019	094700	4400	4400	4400	4400	4400	0
647	20231019	094600	4400	4400	4400	4400	4400	0
648	20231019	094500	4400	4400	4400	4400	4400	0
649	20231019	094400	4400	4400	4400	4400	4400	0
650	20231019	094300	4400	4400	4400	4400	4400	0
651	20231019	094200	4400	4400	4400	4400	4400	0
652	20231019	094100	4400	4400	4400	4400	4400	0
653	20231019	094000	4400	4400	4400	4400	4400	0
654	20231019	093900	4400	4400	4400	4400	4400	0
655	20231019	093800	4400	4400	4400	4400	4400	0
656	20231019	093700	4400	4400	4400	4400	4400	0
657	20231019	093600	4400	4400	4400	4400	4400	0
658	20231019	093500	4400	4400	4400	4400	4400	0
659	20231019	093400	4400	4400	4400	4400	4400	0
660	20231019	093300	4400	4400	4400	4400	4400	0
661	20231019	093200	4400	4400	4400	4400	4400	0
662	20231019	093100	4400	4400	4400	4400	4400	0
663	20231019	093000	4400	4400	4400	4400	4400	0
664	20231019	092900	4400	4400	4400	4400	4400	0
665	20231019	092800	4400	4400	4400	4400	4400	0
666	20231019	092700	4400	4400	4400	4400	4400	0
667	20231019	092600	4400	4400	4400	4400	4400	0
668	20231019	092500	4400	4400	4400	4400	4400	0
669	20231019	092400	4400	4400	4400	4400	4400	0
670	20231019	092300	4400	4400	4400	4400	4400	0
671	20231019	092200	4400	4400	4400	4400	4400	0
672	20231019	092100	4400	4400	4400	4400	4400	0
673	20231019	092000	4400	4400	4400	4400	4400	0
674	20231019	091900	4400	4400	4400	4400	4400	0
675	20231019	091800	4400	4400	4400	4400	4400	0
676	20231019	091700	4400	4400	4400	4400	4400	0
677	20231019	091600	4400	4400	4400	4400	4400	0
678	20231019	091500	4400	4400	4400	4400	4400	0
679	20231019	091400	4400	4400	4400	4400	4400	0
680	20231019	091300	4400	4400	4400	4400	4400	0
681	20231019	091200	4400	4400	4400	4400	4400	0
682	20231019	091100	4400	4400	4400	4400	4400	1
683	20231019	091000	0	4300	4300	4300	4300	0
684	20231019	090900	0	4300	4300	4300	4300	0
685	20231019	090800	0	4300	4300	4300	4300	0
686	20231019	090700	0	4300	4300	4300	4300	0
687	20231019	090600	0	4300	4300	4300	4300	0
688	20231019	090500	0	4300	4300	4300	4300	0
689	20231019	090400	0	4300	4300	4300	4300	0
690	20231019	090300	0	4300	4300	4300	4300	0
691	20231019	090200	0	4300	4300	4300	4300	0
692	20231019	090100	0	4300	4300	4300	4300	0
693	20231019	090000	0	4300	4300	4300	4300	0