KissMeData/318660/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204500	7197	1897	1897	1897	1897	1
3	20231011	204400	7197	1897	1897	1897	1897	0
4	20231011	204300	7197	1897	1897	1897	1897	0
5	20231011	204200	7197	1897	1897	1897	1897	0
6	20231011	204100	7197	1897	1897	1897	1897	0
7	20231011	204000	7197	1897	1897	1897	1897	0
8	20231011	203900	7197	1897	1897	1897	1897	0
9	20231011	203800	7197	1897	1897	1897	1897	0
10	20231011	203700	7197	1897	1897	1897	1897	0
11	20231011	203600	7197	1897	1897	1897	1897	0
12	20231011	203500	7197	1897	1897	1897	1897	0
13	20231011	203400	7197	1897	1897	1897	1897	0
14	20231011	203300	7197	1897	1897	1897	1897	0
15	20231011	203200	7197	1897	1897	1897	1897	0
16	20231011	203100	7197	1897	1897	1897	1897	0
17	20231011	203000	7197	1897	1897	1897	1897	0
18	20231011	202900	7197	1897	1897	1897	1897	0
19	20231011	202800	7197	1897	1897	1897	1897	0
20	20231011	202700	7197	1897	1897	1897	1897	0
21	20231011	202600	7197	1897	1897	1897	1897	0
22	20231011	202500	7197	1897	1897	1897	1897	0
23	20231011	202400	7197	1897	1897	1897	1897	0
24	20231011	202300	7197	1897	1897	1897	1897	0
25	20231011	202200	7197	1897	1897	1897	1897	0
26	20231011	202100	7197	1897	1897	1897	1897	0
27	20231011	202000	7197	1897	1897	1897	1897	0
28	20231011	201900	7197	1897	1897	1897	1897	0
29	20231011	201800	7197	1897	1897	1897	1897	0
30	20231011	201700	7197	1897	1897	1897	1897	0
31	20231011	201600	7197	1897	1897	1897	1897	0
32	20231011	201500	7197	1897	1897	1897	1897	1
33	20231011	201400	7197	1897	1897	1897	1897	0
34	20231011	201300	7197	1897	1897	1897	1897	0
35	20231011	201200	7197	1897	1897	1897	1897	0
36	20231011	201100	7197	1897	1897	1897	1897	0
37	20231011	201000	7197	1897	1897	1897	1897	0
38	20231011	200900	7197	1897	1897	1897	1897	0
39	20231011	200800	7197	1897	1897	1897	1897	0
40	20231011	200700	7197	1897	1897	1897	1897	0
41	20231011	200600	7197	1897	1897	1897	1897	0
42	20231011	200500	7197	1897	1897	1897	1897	0
43	20231011	200400	7197	1897	1897	1897	1897	0
44	20231011	200300	7197	1897	1897	1897	1897	0
45	20231011	200200	7197	1897	1897	1897	1897	0
46	20231011	200100	7197	1897	1897	1897	1897	0
47	20231011	200000	7197	1897	1897	1897	1897	0
48	20231011	195900	7197	1897	1897	1897	1897	0
49	20231011	195800	7197	1897	1897	1897	1897	0
50	20231011	195700	7197	1897	1897	1897	1897	0
51	20231011	195600	7197	1897	1897	1897	1897	0
52	20231011	195500	7197	1897	1897	1897	1897	0
53	20231011	195400	7197	1897	1897	1897	1897	0
54	20231011	195300	7197	1897	1897	1897	1897	0
55	20231011	195200	7197	1897	1897	1897	1897	0
56	20231011	195100	7197	1897	1897	1897	1897	0
57	20231011	195000	7197	1897	1897	1897	1897	0
58	20231011	194900	7197	1897	1897	1897	1897	0
59	20231011	194800	7197	1897	1897	1897	1897	0
60	20231011	194700	7197	1897	1897	1897	1897	0
61	20231011	194600	7197	1897	1897	1897	1897	0
62	20231011	194500	7197	1897	1897	1897	1897	1
63	20231011	194400	7197	1897	1897	1897	1897	0
64	20231011	194300	7197	1897	1897	1897	1897	0
65	20231011	194200	7197	1897	1897	1897	1897	0
66	20231011	194100	7197	1897	1897	1897	1897	0
67	20231011	194000	7197	1897	1897	1897	1897	0
68	20231011	193900	7197	1897	1897	1897	1897	0
69	20231011	193800	7197	1897	1897	1897	1897	0
70	20231011	193700	7197	1897	1897	1897	1897	0
71	20231011	193600	7197	1897	1897	1897	1897	0
72	20231011	193500	7197	1897	1897	1897	1897	0
73	20231011	193400	7197	1897	1897	1897	1897	0
74	20231011	193300	7197	1897	1897	1897	1897	0
75	20231011	193200	7197	1897	1897	1897	1897	0
76	20231011	193100	7197	1897	1897	1897	1897	0
77	20231011	193000	7197	1897	1897	1897	1897	0
78	20231011	192900	7197	1897	1897	1897	1897	0
79	20231011	192800	7197	1897	1897	1897	1897	0
80	20231011	192700	7197	1897	1897	1897	1897	0
81	20231011	192600	7197	1897	1897	1897	1897	0
82	20231011	192500	7197	1897	1897	1897	1897	0
83	20231011	192400	7197	1897	1897	1897	1897	0
84	20231011	192300	7197	1897	1897	1897	1897	0
85	20231011	192200	7197	1897	1897	1897	1897	0
86	20231011	192100	7197	1897	1897	1897	1897	0
87	20231011	192000	7197	1897	1897	1897	1897	0
88	20231011	191900	7197	1897	1897	1897	1897	0
89	20231011	191800	7197	1897	1897	1897	1897	0
90	20231011	191700	7197	1897	1897	1897	1897	0
91	20231011	191600	7197	1897	1897	1897	1897	0
92	20231011	191500	7197	1897	1897	1897	1897	1
93	20231011	191400	7197	1897	1897	1897	1897	0
94	20231011	191300	7197	1897	1897	1897	1897	0
95	20231011	191200	7197	1897	1897	1897	1897	0
96	20231011	191100	7197	1897	1897	1897	1897	0
97	20231011	191000	7197	1897	1897	1897	1897	0
98	20231011	190900	7197	1897	1897	1897	1897	0
99	20231011	190800	7197	1897	1897	1897	1897	0
100	20231011	190700	7197	1897	1897	1897	1897	0
101	20231011	190600	7197	1897	1897	1897	1897	0
102	20231011	190500	7197	1897	1897	1897	1897	0
103	20231011	190400	7197	1897	1897	1897	1897	0
104	20231011	190300	7197	1897	1897	1897	1897	0
105	20231011	190200	7197	1897	1897	1897	1897	0
106	20231011	190100	7197	1897	1897	1897	1897	0
107	20231011	190000	7197	1897	1897	1897	1897	0
108	20231011	185900	7197	1897	1897	1897	1897	0
109	20231011	185800	7197	1897	1897	1897	1897	0
110	20231011	185700	7197	1897	1897	1897	1897	0
111	20231011	185600	7197	1897	1897	1897	1897	0
112	20231011	185500	7197	1897	1897	1897	1897	0
113	20231011	185400	7197	1897	1897	1897	1897	0
114	20231011	185300	7197	1897	1897	1897	1897	0
115	20231011	185200	7197	1897	1897	1897	1897	0
116	20231011	185100	7197	1897	1897	1897	1897	0
117	20231011	185000	7197	1897	1897	1897	1897	0
118	20231011	184900	7197	1897	1897	1897	1897	0
119	20231011	184800	7197	1897	1897	1897	1897	0
120	20231011	184700	7197	1897	1897	1897	1897	0
121	20231011	184600	7197	1897	1897	1897	1897	0
122	20231011	184500	7197	1897	1897	1897	1897	1
123	20231011	184400	7197	1897	1897	1897	1897	0
124	20231011	184300	7197	1897	1897	1897	1897	0
125	20231011	184200	7197	1897	1897	1897	1897	0
126	20231011	184100	7197	1897	1897	1897	1897	0
127	20231011	184000	7197	1897	1897	1897	1897	0
128	20231011	183900	7197	1897	1897	1897	1897	0
129	20231011	183800	7197	1897	1897	1897	1897	0
130	20231011	183700	7197	1897	1897	1897	1897	0
131	20231011	183600	7197	1897	1897	1897	1897	0
132	20231011	183500	7197	1897	1897	1897	1897	0
133	20231011	183400	7197	1897	1897	1897	1897	0
134	20231011	183300	7197	1897	1897	1897	1897	0
135	20231011	183200	7197	1897	1897	1897	1897	0
136	20231011	183100	7197	1897	1897	1897	1897	0
137	20231011	183000	7197	1897	1897	1897	1897	0
138	20231011	182900	7197	1897	1897	1897	1897	0
139	20231011	182800	7197	1897	1897	1897	1897	0
140	20231011	182700	7197	1897	1897	1897	1897	0
141	20231011	182600	7197	1897	1897	1897	1897	0
142	20231011	182500	7197	1897	1897	1897	1897	0
143	20231011	182400	7197	1897	1897	1897	1897	0
144	20231011	182300	7197	1897	1897	1897	1897	0
145	20231011	182200	7197	1897	1897	1897	1897	0
146	20231011	182100	7197	1897	1897	1897	1897	0
147	20231011	182000	7197	1897	1897	1897	1897	0
148	20231011	181900	7197	1897	1897	1897	1897	0
149	20231011	181800	7197	1897	1897	1897	1897	0
150	20231011	181700	7197	1897	1897	1897	1897	0
151	20231011	181600	7197	1897	1897	1897	1897	0
152	20231011	181500	7197	1897	1897	1897	1897	1
153	20231011	181400	7197	1897	1897	1897	1897	0
154	20231011	181300	7197	1897	1897	1897	1897	0
155	20231011	181200	7197	1897	1897	1897	1897	0
156	20231011	181100	7197	1897	1897	1897	1897	0
157	20231011	181000	7197	1897	1897	1897	1897	0
158	20231011	180900	7197	1897	1897	1897	1897	0
159	20231011	180800	7197	1897	1897	1897	1897	0
160	20231011	180700	7197	1897	1897	1897	1897	0
161	20231011	180600	7197	1897	1897	1897	1897	0
162	20231011	180500	7197	1897	1897	1897	1897	0
163	20231011	180400	7197	1897	1897	1897	1897	0
164	20231011	180300	7197	1897	1897	1897	1897	0
165	20231011	180200	7197	1897	1897	1897	1897	0
166	20231011	180100	7197	1897	1897	1897	1897	0
167	20231011	180000	7197	1897	1897	1897	1897	0
168	20231011	175900	7197	1897	1897	1897	1897	0
169	20231011	175800	7197	1897	1897	1897	1897	0
170	20231011	175700	7197	1897	1897	1897	1897	0
171	20231011	175600	7197	1897	1897	1897	1897	0
172	20231011	175500	7197	1897	1897	1897	1897	0
173	20231011	175400	7197	1897	1897	1897	1897	0
174	20231011	175300	7197	1897	1897	1897	1897	0
175	20231011	175200	7197	1897	1897	1897	1897	0
176	20231011	175100	7197	1897	1897	1897	1897	0
177	20231011	175000	7197	1897	1897	1897	1897	0
178	20231011	174900	7197	1897	1897	1897	1897	0
179	20231011	174800	7197	1897	1897	1897	1897	0
180	20231011	174700	7197	1897	1897	1897	1897	0
181	20231011	174600	7197	1897	1897	1897	1897	0
182	20231011	174500	7197	1897	1897	1897	1897	1
183	20231011	174400	7197	1897	1897	1897	1897	0
184	20231011	174300	7197	1897	1897	1897	1897	0
185	20231011	174200	7197	1897	1897	1897	1897	0
186	20231011	174100	7197	1897	1897	1897	1897	0
187	20231011	174000	7197	1897	1897	1897	1897	0
188	20231011	173900	7197	1897	1897	1897	1897	0
189	20231011	173800	7197	1897	1897	1897	1897	0
190	20231011	173700	7197	1897	1897	1897	1897	0
191	20231011	173600	7197	1897	1897	1897	1897	0
192	20231011	173500	7197	1897	1897	1897	1897	0
193	20231011	173400	7197	1897	1897	1897	1897	0
194	20231011	173300	7197	1897	1897	1897	1897	0
195	20231011	173200	7197	1897	1897	1897	1897	0
196	20231011	173100	7197	1897	1897	1897	1897	0
197	20231011	173000	7197	1897	1897	1897	1897	0
198	20231011	172900	7197	1897	1897	1897	1897	0
199	20231011	172800	7197	1897	1897	1897	1897	0
200	20231011	172700	7197	1897	1897	1897	1897	0
201	20231011	172600	7197	1897	1897	1897	1897	0
202	20231011	172500	7197	1897	1897	1897	1897	0
203	20231011	172400	7197	1897	1897	1897	1897	0
204	20231011	172300	7197	1897	1897	1897	1897	0
205	20231011	172200	7197	1897	1897	1897	1897	0
206	20231011	172100	7197	1897	1897	1897	1897	0
207	20231011	172000	7197	1897	1897	1897	1897	0
208	20231011	171900	7197	1897	1897	1897	1897	0
209	20231011	171800	7197	1897	1897	1897	1897	0
210	20231011	171700	7197	1897	1897	1897	1897	0
211	20231011	171600	7197	1897	1897	1897	1897	0
212	20231011	171500	7197	1897	1897	1897	1897	1
213	20231011	171400	7197	1897	1897	1897	1897	0
214	20231011	171300	7197	1897	1897	1897	1897	0
215	20231011	171200	7197	1897	1897	1897	1897	0
216	20231011	171100	7197	1897	1897	1897	1897	0
217	20231011	171000	7197	1897	1897	1897	1897	0
218	20231011	170900	7197	1897	1897	1897	1897	0
219	20231011	170800	7197	1897	1897	1897	1897	0
220	20231011	170700	7197	1897	1897	1897	1897	0
221	20231011	170600	7197	1897	1897	1897	1897	0
222	20231011	170500	7197	1897	1897	1897	1897	0
223	20231011	170400	7197	1897	1897	1897	1897	0
224	20231011	170300	7197	1897	1897	1897	1897	0
225	20231011	170200	7197	1897	1897	1897	1897	0
226	20231011	170100	7197	1897	1897	1897	1897	0
227	20231011	170000	7197	1897	1897	1897	1897	0
228	20231011	165900	7197	1897	1897	1897	1897	0
229	20231011	165800	7197	1897	1897	1897	1897	0
230	20231011	165700	7197	1897	1897	1897	1897	0
231	20231011	165600	7197	1897	1897	1897	1897	0
232	20231011	165500	7197	1897	1897	1897	1897	0
233	20231011	165400	7197	1897	1897	1897	1897	0
234	20231011	165300	7197	1897	1897	1897	1897	0
235	20231011	165200	7197	1897	1897	1897	1897	0
236	20231011	165100	7197	1897	1897	1897	1897	0
237	20231011	165000	7197	1897	1897	1897	1897	0
238	20231011	164900	7197	1897	1897	1897	1897	0
239	20231011	164800	7197	1897	1897	1897	1897	0
240	20231011	164700	7197	1897	1897	1897	1897	0
241	20231011	164600	7197	1897	1897	1897	1897	0
242	20231011	164500	7197	1897	1897	1897	1897	1
243	20231011	164400	7197	1897	1897	1897	1897	0
244	20231011	164300	7197	1897	1897	1897	1897	0
245	20231011	164200	7197	1897	1897	1897	1897	0
246	20231011	164100	7197	1897	1897	1897	1897	0
247	20231011	164000	7197	1897	1897	1897	1897	0
248	20231011	163900	7197	1897	1897	1897	1897	0
249	20231011	163800	7197	1897	1897	1897	1897	0
250	20231011	163700	7197	1897	1897	1897	1897	0
251	20231011	163600	7197	1897	1897	1897	1897	0
252	20231011	163500	7197	1897	1897	1897	1897	0
253	20231011	163400	7197	1897	1897	1897	1897	0
254	20231011	163300	7197	1897	1897	1897	1897	0
255	20231011	163200	7197	1897	1897	1897	1897	0
256	20231011	163100	7197	1897	1897	1897	1897	0
257	20231011	163000	7197	1897	1897	1897	1897	0
258	20231011	162900	7197	1897	1897	1897	1897	0
259	20231011	162800	7197	1897	1897	1897	1897	0
260	20231011	162700	7197	1897	1897	1897	1897	0
261	20231011	162600	7197	1897	1897	1897	1897	0
262	20231011	162500	7197	1897	1897	1897	1897	0
263	20231011	162400	7197	1897	1897	1897	1897	0
264	20231011	162300	7197	1897	1897	1897	1897	0
265	20231011	162200	7197	1897	1897	1897	1897	0
266	20231011	162100	7197	1897	1897	1897	1897	0
267	20231011	162000	7197	1897	1897	1897	1897	0
268	20231011	161900	7197	1897	1897	1897	1897	0
269	20231011	161800	7197	1897	1897	1897	1897	0
270	20231011	161700	7197	1897	1897	1897	1897	0
271	20231011	161600	7197	1897	1897	1897	1897	0
272	20231011	161500	7197	1897	1897	1897	1897	1
273	20231011	161400	7197	1897	1897	1897	1897	0
274	20231011	161300	7197	1897	1897	1897	1897	0
275	20231011	161200	7197	1897	1897	1897	1897	0
276	20231011	161100	7197	1897	1897	1897	1897	0
277	20231011	161000	7197	1897	1897	1897	1897	0
278	20231011	160900	7197	1897	1897	1897	1897	0
279	20231011	160800	7197	1897	1897	1897	1897	0
280	20231011	160700	7197	1897	1897	1897	1897	0
281	20231011	160600	7197	1897	1897	1897	1897	0
282	20231011	160500	7197	1897	1897	1897	1897	0
283	20231011	160400	7197	1897	1897	1897	1897	0
284	20231011	160300	7197	1897	1897	1897	1897	0
285	20231011	160200	7197	1897	1897	1897	1897	0
286	20231011	160100	7197	1897	1897	1897	1897	0
287	20231011	160000	7197	1897	1897	1897	1897	0
288	20231011	155900	7197	1897	1897	1897	1897	0
289	20231011	155800	7197	1897	1897	1897	1897	0
290	20231011	155700	7197	1897	1897	1897	1897	0
291	20231011	155600	7197	1897	1897	1897	1897	0
292	20231011	155500	7197	1897	1897	1897	1897	0
293	20231011	155400	7197	1897	1897	1897	1897	0
294	20231011	155300	7197	1897	1897	1897	1897	0
295	20231011	155200	7197	1897	1897	1897	1897	0
296	20231011	155100	7197	1897	1897	1897	1897	0
297	20231011	155000	7197	1897	1897	1897	1897	0
298	20231011	154900	7197	1897	1897	1897	1897	0
299	20231011	154800	7197	1897	1897	1897	1897	0
300	20231011	154700	7197	1897	1897	1897	1897	0
301	20231011	154600	7197	1897	1897	1897	1897	0
302	20231011	154500	7197	1897	1897	1897	1897	1
303	20231011	154400	7197	1897	1897	1897	1897	0
304	20231011	154300	7197	1897	1897	1897	1897	0
305	20231011	154200	7197	1897	1897	1897	1897	0
306	20231011	154100	7197	1897	1897	1897	1897	0
307	20231011	154000	7197	1897	1897	1897	1897	0
308	20231011	153900	7197	1897	1897	1897	1897	0
309	20231011	153800	7197	1897	1897	1897	1897	0
310	20231011	153700	7197	1897	1897	1897	1897	0
311	20231011	153600	7197	1897	1897	1897	1897	0
312	20231011	153500	7197	1897	1897	1897	1897	0
313	20231011	153400	7197	1897	1897	1897	1897	0
314	20231011	153300	7197	1897	1897	1897	1897	0
315	20231011	153200	7197	1897	1897	1897	1897	0
316	20231011	153100	7197	1897	1897	1897	1897	0
317	20231011	153000	7197	1897	1897	1897	1897	0
318	20231011	152900	7197	1897	1897	1897	1897	0
319	20231011	152800	7197	1897	1897	1897	1897	0
320	20231011	152700	7197	1897	1897	1897	1897	0
321	20231011	152600	7197	1897	1897	1897	1897	0
322	20231011	152500	7197	1897	1897	1897	1897	0
323	20231011	152400	7197	1897	1897	1897	1897	0
324	20231011	152300	7197	1897	1897	1897	1897	0
325	20231011	152200	7197	1897	1897	1897	1897	0
326	20231011	152100	7197	1897	1897	1897	1897	0
327	20231011	152000	7197	1897	1897	1897	1897	0
328	20231011	151900	7197	1897	1897	1897	1897	0
329	20231011	151800	7197	1897	1897	1897	1897	0
330	20231011	151700	7197	1897	1897	1897	1897	0
331	20231011	151600	7197	1897	1897	1897	1897	0
332	20231011	151500	7197	1897	1897	1897	1897	0
333	20231011	151400	7197	1897	1897	1897	1897	0
334	20231011	151300	7197	1897	1897	1897	1897	0
335	20231011	151200	7197	1897	1897	1897	1897	0
336	20231011	151100	7197	1897	1897	1897	1897	0
337	20231011	151000	7197	1897	1897	1897	1897	0
338	20231011	150900	7197	1897	1897	1897	1897	0
339	20231011	150800	7197	1897	1897	1897	1897	0
340	20231011	150700	7197	1897	1897	1897	1897	0
341	20231011	150600	7197	1897	1897	1897	1897	0
342	20231011	150500	7197	1897	1897	1897	1897	0
343	20231011	150400	7197	1897	1897	1897	1897	0
344	20231011	150300	7197	1897	1897	1897	1897	0
345	20231011	150200	7197	1897	1897	1897	1897	0
346	20231011	150100	7197	1897	1897	1897	1897	0
347	20231011	150000	7197	1897	1897	1897	1897	0
348	20231011	145900	7197	1897	1897	1897	1897	0
349	20231011	145800	7197	1897	1897	1897	1897	0
350	20231011	145700	7197	1897	1897	1897	1897	0
351	20231011	145600	7197	1897	1897	1897	1897	0
352	20231011	145500	7197	1897	1897	1897	1897	0
353	20231011	145400	7197	1897	1897	1897	1897	0
354	20231011	145300	7197	1897	1897	1897	1897	0
355	20231011	145200	7197	1897	1897	1897	1897	0
356	20231011	145100	7197	1897	1897	1897	1897	0
357	20231011	145000	7197	1897	1897	1897	1897	0
358	20231011	144900	7197	1897	1897	1897	1897	0
359	20231011	144800	7197	1897	1897	1897	1897	0
360	20231011	144700	7197	1897	1897	1897	1897	0
361	20231011	144600	7197	1897	1897	1897	1897	0
362	20231011	144500	7197	1897	1897	1897	1897	0
363	20231011	144400	7197	1897	1897	1897	1897	0
364	20231011	144300	7197	1897	1897	1897	1897	0
365	20231011	144200	7197	1897	1897	1897	1897	0
366	20231011	144100	7197	1897	1897	1897	1897	0
367	20231011	144000	7197	1897	1897	1897	1897	0
368	20231011	143900	7197	1897	1897	1897	1897	0
369	20231011	143800	7197	1897	1897	1897	1897	0
370	20231011	143700	7197	1897	1897	1897	1897	0
371	20231011	143600	7197	1897	1897	1897	1897	0
372	20231011	143500	7197	1897	1897	1897	1897	0
373	20231011	143400	7197	1897	1897	1897	1897	0
374	20231011	143300	7197	1897	1897	1897	1897	0
375	20231011	143200	7197	1897	1897	1897	1897	0
376	20231011	143100	7197	1897	1897	1897	1897	0
377	20231011	143000	7197	1897	1897	1897	1897	0
378	20231011	142900	7197	1897	1897	1897	1897	0
379	20231011	142800	7197	1897	1897	1897	1897	0
380	20231011	142700	7197	1897	1897	1897	1897	0
381	20231011	142600	7197	1897	1897	1897	1897	0
382	20231011	142500	7197	1897	1897	1897	1897	0
383	20231011	142400	7197	1897	1897	1897	1897	0
384	20231011	142300	7197	1897	1897	1897	1897	0
385	20231011	142200	7197	1897	1897	1897	1897	0
386	20231011	142100	7197	1897	1897	1897	1897	0
387	20231011	142000	7197	1897	1897	1897	1897	0
388	20231011	141900	7197	1897	1897	1897	1897	0
389	20231011	141800	7197	1897	1897	1897	1897	0
390	20231011	141700	7197	1897	1897	1897	1897	0
391	20231011	141600	7197	1897	1897	1897	1897	0
392	20231011	141500	7197	1897	1897	1897	1897	0
393	20231011	141400	7197	1897	1897	1897	1897	0
394	20231011	141300	7197	1897	1897	1897	1897	0
395	20231011	141200	7197	1897	1897	1897	1897	0
396	20231011	141100	7197	1897	1897	1897	1897	0
397	20231011	141000	7197	1897	1897	1897	1897	0
398	20231011	140900	7197	1897	1897	1897	1897	0
399	20231011	140800	7197	1897	1897	1897	1897	0
400	20231011	140700	7197	1897	1897	1897	1897	0
401	20231011	140600	7197	1897	1897	1897	1897	0
402	20231011	140500	7197	1897	1897	1897	1897	0
403	20231011	140400	7197	1897	1897	1897	1897	0
404	20231011	140300	7197	1897	1897	1897	1897	0
405	20231011	140200	7197	1897	1897	1897	1897	0
406	20231011	140100	7197	1897	1897	1897	1897	0
407	20231011	140000	7197	1897	1897	1897	1897	0
408	20231011	135900	7197	1897	1897	1897	1897	0
409	20231011	135800	7197	1897	1897	1897	1897	0
410	20231011	135700	7197	1897	1897	1897	1897	0
411	20231011	135600	7197	1897	1897	1897	1897	0
412	20231011	135500	7197	1897	1897	1897	1897	0
413	20231011	135400	7197	1897	1897	1897	1897	0
414	20231011	135300	7197	1897	1897	1897	1897	0
415	20231011	135200	7197	1897	1897	1897	1897	0
416	20231011	135100	7197	1897	1897	1897	1897	0
417	20231011	135000	7197	1897	1897	1897	1897	0
418	20231011	134900	7197	1897	1897	1897	1897	0
419	20231011	134800	7197	1897	1897	1897	1897	0
420	20231011	134700	7197	1897	1897	1897	1897	0
421	20231011	134600	7197	1897	1897	1897	1897	0
422	20231011	134500	7197	1897	1897	1897	1897	0
423	20231011	134400	7197	1897	1897	1897	1897	0
424	20231011	134300	7197	1897	1897	1897	1897	0
425	20231011	134200	7197	1897	1897	1897	1897	0
426	20231011	134100	7197	1897	1897	1897	1897	0
427	20231011	134000	7197	1897	1897	1897	1897	0
428	20231011	133900	7197	1897	1897	1897	1897	0
429	20231011	133800	7197	1897	1897	1897	1897	0
430	20231011	133700	7197	1897	1897	1897	1897	0
431	20231011	133600	7197	1897	1897	1897	1897	0
432	20231011	133500	7197	1897	1897	1897	1897	0
433	20231011	133400	7197	1897	1897	1897	1897	0
434	20231011	133300	7197	1897	1897	1897	1897	0
435	20231011	133200	7197	1897	1897	1897	1897	0
436	20231011	133100	7197	1897	1897	1897	1897	0
437	20231011	133000	7197	1897	1897	1897	1897	0
438	20231011	132900	7197	1897	1897	1897	1897	0
439	20231011	132800	7197	1897	1897	1897	1897	0
440	20231011	132700	7197	1897	1897	1897	1897	0
441	20231011	132600	7197	1897	1897	1897	1897	0
442	20231011	132500	7197	1897	1897	1897	1897	0
443	20231011	132400	7197	1897	1897	1897	1897	0
444	20231011	132300	7197	1897	1897	1897	1897	0
445	20231011	132200	7197	1897	1897	1897	1897	0
446	20231011	132100	7197	1897	1897	1897	1897	0
447	20231011	132000	7197	1897	1897	1897	1897	0
448	20231011	131900	7197	1897	1897	1897	1897	0
449	20231011	131800	7197	1897	1897	1897	1897	0
450	20231011	131700	7197	1897	1897	1897	1897	0
451	20231011	131600	7197	1897	1897	1897	1897	0
452	20231011	131500	7197	1897	1897	1897	1897	0
453	20231011	131400	7197	1897	1897	1897	1897	0
454	20231011	131300	7197	1897	1897	1897	1897	0
455	20231011	131200	7197	1897	1897	1897	1897	0
456	20231011	131100	7197	1897	1897	1897	1897	0
457	20231011	131000	7197	1897	1897	1897	1897	0
458	20231011	130900	7197	1897	1897	1897	1897	0
459	20231011	130800	7197	1897	1897	1897	1897	0
460	20231011	130700	7197	1897	1897	1897	1897	0
461	20231011	130600	7197	1897	1897	1897	1897	0
462	20231011	130500	7197	1897	1897	1897	1897	0
463	20231011	130400	7197	1897	1897	1897	1897	0
464	20231011	130300	7197	1897	1897	1897	1897	0
465	20231011	130200	7197	1897	1897	1897	1897	0
466	20231011	130100	7197	1897	1897	1897	1897	0
467	20231011	130000	7197	1897	1897	1897	1897	0
468	20231011	125900	7197	1897	1897	1897	1897	0
469	20231011	125800	7197	1897	1897	1897	1897	0
470	20231011	125700	7197	1897	1897	1897	1897	0
471	20231011	125600	7197	1897	1897	1897	1897	0
472	20231011	125500	7197	1897	1897	1897	1897	0
473	20231011	125400	7197	1897	1897	1897	1897	0
474	20231011	125300	7197	1897	1897	1897	1897	0
475	20231011	125200	7197	1897	1897	1897	1897	0
476	20231011	125100	7197	1897	1897	1897	1897	0
477	20231011	125000	7197	1897	1897	1897	1897	0
478	20231011	124900	7197	1897	1897	1897	1897	0
479	20231011	124800	7197	1897	1897	1897	1897	0
480	20231011	124700	7197	1897	1897	1897	1897	0
481	20231011	124600	7197	1897	1897	1897	1897	0
482	20231011	124500	7197	1897	1897	1897	1897	0
483	20231011	124400	7197	1897	1897	1897	1897	0
484	20231011	124300	7197	1897	1897	1897	1897	0
485	20231011	124200	7197	1897	1897	1897	1897	0
486	20231011	124100	7197	1897	1897	1897	1897	0
487	20231011	124000	7197	1897	1897	1897	1897	0
488	20231011	123900	7197	1897	1897	1897	1897	0
489	20231011	123800	7197	1897	1897	1897	1897	0
490	20231011	123700	7197	1897	1897	1897	1897	0
491	20231011	123600	7197	1897	1897	1897	1897	0
492	20231011	123500	7197	1897	1897	1897	1897	0
493	20231011	123400	7197	1897	1897	1897	1897	0
494	20231011	123300	7197	1897	1897	1897	1897	0
495	20231011	123200	7197	1897	1897	1897	1897	0
496	20231011	123100	7197	1897	1897	1897	1897	0
497	20231011	123000	7197	1897	1897	1897	1897	0
498	20231011	122900	7197	1897	1897	1897	1897	0
499	20231011	122800	7197	1897	1897	1897	1897	0
500	20231011	122700	7197	1897	1897	1897	1897	0
501	20231011	122600	7197	1897	1897	1897	1897	0
502	20231011	122500	7197	1897	1897	1897	1897	0
503	20231011	122400	7197	1897	1897	1897	1897	0
504	20231011	122300	7197	1897	1897	1897	1897	0
505	20231011	122200	7197	1897	1897	1897	1897	0
506	20231011	122100	7197	1897	1897	1897	1897	0
507	20231011	122000	7197	1897	1897	1897	1897	0
508	20231011	121900	7197	1897	1897	1897	1897	0
509	20231011	121800	7197	1897	1897	1897	1897	0
510	20231011	121700	7197	1897	1897	1897	1897	0
511	20231011	121600	7197	1897	1897	1897	1897	0
512	20231011	121500	7197	1897	1897	1897	1897	0
513	20231011	121400	7197	1897	1897	1897	1897	0
514	20231011	121300	7197	1897	1897	1897	1897	0
515	20231011	121200	7197	1897	1897	1897	1897	0
516	20231011	121100	7197	1897	1897	1897	1897	0
517	20231011	121000	7197	1897	1897	1897	1897	0
518	20231011	120900	7197	1897	1897	1897	1897	0
519	20231011	120800	7197	1897	1897	1897	1897	0
520	20231011	120700	7197	1897	1897	1897	1897	0
521	20231011	120600	7197	1897	1897	1897	1897	0
522	20231011	120500	7197	1897	1897	1897	1897	0
523	20231011	120400	7197	1897	1897	1897	1897	0
524	20231011	120300	7197	1897	1897	1897	1897	0
525	20231011	120200	7197	1897	1897	1897	1897	0
526	20231011	120100	7197	1897	1897	1897	1897	0
527	20231011	120000	7197	1897	1897	1897	1897	0
528	20231011	115900	7197	1897	1897	1897	1897	0
529	20231011	115800	7197	1897	1897	1897	1897	0
530	20231011	115700	7197	1897	1897	1897	1897	1
531	20231011	115600	5300	1700	1700	1700	1700	0
532	20231011	115500	5300	1700	1700	1700	1700	0
533	20231011	115400	5300	1700	1700	1700	1700	0
534	20231011	115300	5300	1700	1700	1700	1700	0
535	20231011	115200	5300	1700	1700	1700	1700	0
536	20231011	115100	5300	1700	1700	1700	1700	0
537	20231011	115000	5300	1700	1700	1700	1700	0
538	20231011	114900	5300	1700	1700	1700	1700	0
539	20231011	114800	5300	1700	1700	1700	1700	0
540	20231011	114700	5300	1700	1700	1700	1700	0
541	20231011	114600	5300	1700	1700	1700	1700	0
542	20231011	114500	5300	1700	1700	1700	1700	0
543	20231011	114400	5300	1700	1700	1700	1700	0
544	20231011	114300	5300	1700	1700	1700	1700	0
545	20231011	114200	5300	1700	1700	1700	1700	0
546	20231011	114100	5300	1700	1700	1700	1700	0
547	20231011	114000	5300	1700	1700	1700	1700	0
548	20231011	113900	5300	1700	1700	1700	1700	0
549	20231011	113800	5300	1700	1700	1700	1700	0
550	20231011	113700	5300	1700	1700	1700	1700	0
551	20231011	113600	5300	1700	1700	1700	1700	0
552	20231011	113500	5300	1700	1700	1700	1700	0
553	20231011	113400	5300	1700	1700	1700	1700	0
554	20231011	113300	5300	1700	1700	1700	1700	0
555	20231011	113200	5300	1700	1700	1700	1700	0
556	20231011	113100	5300	1700	1700	1700	1700	0
557	20231011	113000	5300	1700	1700	1700	1700	0
558	20231011	112900	5300	1700	1700	1700	1700	0
559	20231011	112800	5300	1700	1700	1700	1700	0
560	20231011	112700	5300	1700	1700	1700	1700	0
561	20231011	112600	5300	1700	1700	1700	1700	0
562	20231011	112500	5300	1700	1700	1700	1700	0
563	20231011	112400	5300	1700	1700	1700	1700	0
564	20231011	112300	5300	1700	1700	1700	1700	0
565	20231011	112200	5300	1700	1700	1700	1700	0
566	20231011	112100	5300	1700	1700	1700	1700	0
567	20231011	112000	5300	1700	1700	1700	1700	0
568	20231011	111900	5300	1700	1700	1700	1700	1
569	20231011	111800	3600	1700	1700	1700	1700	0
570	20231011	111700	3600	1700	1700	1700	1700	0
571	20231011	111600	3600	1700	1700	1700	1700	0
572	20231011	111500	3600	1700	1700	1700	1700	0
573	20231011	111400	3600	1700	1700	1700	1700	0
574	20231011	111300	3600	1700	1700	1700	1700	0
575	20231011	111200	3600	1700	1700	1700	1700	0
576	20231011	111100	3600	1700	1700	1700	1700	0
577	20231011	111000	3600	1700	1700	1700	1700	0
578	20231011	110900	3600	1700	1700	1700	1700	0
579	20231011	110800	3600	1700	1700	1700	1700	0
580	20231011	110700	3600	1700	1700	1700	1700	0
581	20231011	110600	3600	1700	1700	1700	1700	0
582	20231011	110500	3600	1700	1700	1700	1700	0
583	20231011	110400	3600	1700	1700	1700	1700	0
584	20231011	110300	3600	1700	1700	1700	1700	0
585	20231011	110200	3600	1700	1700	1700	1700	0
586	20231011	110100	3600	1700	1700	1700	1700	0
587	20231011	110000	3600	1700	1700	1700	1700	1
588	20231011	105900	1900	1900	1900	1900	1900	0
589	20231011	105800	1900	1900	1900	1900	1900	0
590	20231011	105700	1900	1900	1900	1900	1900	0
591	20231011	105600	1900	1900	1900	1900	1900	0
592	20231011	105500	1900	1900	1900	1900	1900	0
593	20231011	105400	1900	1900	1900	1900	1900	0
594	20231011	105300	1900	1900	1900	1900	1900	0
595	20231011	105200	1900	1900	1900	1900	1900	0
596	20231011	105100	1900	1900	1900	1900	1900	0
597	20231011	105000	1900	1900	1900	1900	1900	0
598	20231011	104900	1900	1900	1900	1900	1900	0
599	20231011	104800	1900	1900	1900	1900	1900	0
600	20231011	104700	1900	1900	1900	1900	1900	0
601	20231011	104600	1900	1900	1900	1900	1900	0
602	20231011	104500	1900	1900	1900	1900	1900	0
603	20231011	104400	1900	1900	1900	1900	1900	0
604	20231011	104300	1900	1900	1900	1900	1900	0
605	20231011	104200	1900	1900	1900	1900	1900	0
606	20231011	104100	1900	1900	1900	1900	1900	0
607	20231011	104000	1900	1900	1900	1900	1900	0
608	20231011	103900	1900	1900	1900	1900	1900	0
609	20231011	103800	1900	1900	1900	1900	1900	0
610	20231011	103700	1900	1900	1900	1900	1900	0
611	20231011	103600	1900	1900	1900	1900	1900	0
612	20231011	103500	1900	1900	1900	1900	1900	0
613	20231011	103400	1900	1900	1900	1900	1900	0
614	20231011	103300	1900	1900	1900	1900	1900	0
615	20231011	103200	1900	1900	1900	1900	1900	0
616	20231011	103100	1900	1900	1900	1900	1900	0
617	20231011	103000	1900	1900	1900	1900	1900	0
618	20231011	102900	1900	1900	1900	1900	1900	0
619	20231011	102800	1900	1900	1900	1900	1900	0
620	20231011	102700	1900	1900	1900	1900	1900	0
621	20231011	102600	1900	1900	1900	1900	1900	0
622	20231011	102500	1900	1900	1900	1900	1900	0
623	20231011	102400	1900	1900	1900	1900	1900	0
624	20231011	102300	1900	1900	1900	1900	1900	0
625	20231011	102200	1900	1900	1900	1900	1900	0
626	20231011	102100	1900	1900	1900	1900	1900	0
627	20231011	102000	1900	1900	1900	1900	1900	0
628	20231011	101900	1900	1900	1900	1900	1900	0
629	20231011	101800	1900	1900	1900	1900	1900	0
630	20231011	101700	1900	1900	1900	1900	1900	0
631	20231011	101600	1900	1900	1900	1900	1900	0
632	20231011	101500	1900	1900	1900	1900	1900	0
633	20231011	101400	1900	1900	1900	1900	1900	0
634	20231011	101300	1900	1900	1900	1900	1900	0
635	20231011	101200	1900	1900	1900	1900	1900	0
636	20231011	101100	1900	1900	1900	1900	1900	0
637	20231011	101000	1900	1900	1900	1900	1900	0
638	20231011	100900	1900	1900	1900	1900	1900	0
639	20231011	100800	1900	1900	1900	1900	1900	0
640	20231011	100700	1900	1900	1900	1900	1900	0
641	20231011	100600	1900	1900	1900	1900	1900	0
642	20231011	100500	1900	1900	1900	1900	1900	0
643	20231011	100400	1900	1900	1900	1900	1900	0
644	20231011	100300	1900	1900	1900	1900	1900	0
645	20231011	100200	1900	1900	1900	1900	1900	0
646	20231011	100100	1900	1900	1900	1900	1900	0
647	20231011	100000	1900	1900	1900	1900	1900	0
648	20231011	095900	1900	1900	1900	1900	1900	0
649	20231011	095800	1900	1900	1900	1900	1900	0
650	20231011	095700	1900	1900	1900	1900	1900	0
651	20231011	095600	1900	1900	1900	1900	1900	0
652	20231011	095500	1900	1900	1900	1900	1900	0
653	20231011	095400	1900	1900	1900	1900	1900	0
654	20231011	095300	1900	1900	1900	1900	1900	0
655	20231011	095200	1900	1900	1900	1900	1900	0
656	20231011	095100	1900	1900	1900	1900	1900	0
657	20231011	095000	1900	1900	1900	1900	1900	0
658	20231011	094900	1900	1900	1900	1900	1900	0
659	20231011	094800	1900	1900	1900	1900	1900	0
660	20231011	094700	1900	1900	1900	1900	1900	0
661	20231011	094600	1900	1900	1900	1900	1900	0
662	20231011	094500	1900	1900	1900	1900	1900	0
663	20231011	094400	1900	1900	1900	1900	1900	0
664	20231011	094300	1900	1900	1900	1900	1900	0
665	20231011	094200	1900	1900	1900	1900	1900	0
666	20231011	094100	1900	1900	1900	1900	1900	0
667	20231011	094000	1900	1900	1900	1900	1900	0
668	20231011	093900	1900	1900	1900	1900	1900	0
669	20231011	093800	1900	1900	1900	1900	1900	0
670	20231011	093700	1900	1900	1900	1900	1900	0
671	20231011	093600	1900	1900	1900	1900	1900	0
672	20231011	093500	1900	1900	1900	1900	1900	0
673	20231011	093400	1900	1900	1900	1900	1900	0
674	20231011	093300	1900	1900	1900	1900	1900	0
675	20231011	093200	1900	1900	1900	1900	1900	0
676	20231011	093100	1900	1900	1900	1900	1900	0
677	20231011	093000	1900	1900	1900	1900	1900	0
678	20231011	092900	1900	1900	1900	1900	1900	0
679	20231011	092800	1900	1900	1900	1900	1900	0
680	20231011	092700	1900	1900	1900	1900	1900	0
681	20231011	092600	1900	1900	1900	1900	1900	0
682	20231011	092500	1900	1900	1900	1900	1900	0
683	20231011	092400	1900	1900	1900	1900	1900	0
684	20231011	092300	1900	1900	1900	1900	1900	0
685	20231011	092200	1900	1900	1900	1900	1900	0
686	20231011	092100	1900	1900	1900	1900	1900	0
687	20231011	092000	1900	1900	1900	1900	1900	0
688	20231011	091900	1900	1900	1900	1900	1900	0
689	20231011	091800	1900	1900	1900	1900	1900	0
690	20231011	091700	1900	1900	1900	1900	1900	0
691	20231011	091600	1900	1900	1900	1900	1900	0
692	20231011	091500	1900	1900	1900	1900	1900	0
693	20231011	091400	1900	1900	1900	1900	1900	0
694	20231011	091300	1900	1900	1900	1900	1900	0
695	20231011	091200	1900	1900	1900	1900	1900	0
696	20231011	091100	1900	1900	1900	1900	1900	0
697	20231011	091000	1900	1900	1900	1900	1900	0
698	20231011	090900	1900	1900	1900	1900	1900	0
699	20231011	090800	1900	1900	1900	1900	1900	0
700	20231011	090700	1900	1900	1900	1900	1900	0
701	20231011	090600	1900	1900	1900	1900	1900	0
702	20231011	090500	1900	1900	1900	1900	1900	0
703	20231011	090400	1900	1900	1900	1900	1900	0
704	20231011	090300	1900	1900	1900	1900	1900	0
705	20231011	090200	1900	1900	1900	1900	1900	0
706	20231011	090100	1900	1900	1900	1900	1900	0
707	20231011	090000	1900	1900	1900	1900	1900	1