KissMeData/238170/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202700	796583	530	530	530	530	1500
3	20231012	202600	796583	530	530	530	530	0
4	20231012	202500	796583	530	530	530	530	0
5	20231012	202400	796583	530	530	530	530	0
6	20231012	202300	796583	530	530	530	530	0
7	20231012	202200	796583	530	530	530	530	0
8	20231012	202100	796583	530	530	530	530	0
9	20231012	202000	796583	530	530	530	530	0
10	20231012	201900	796583	530	530	530	530	0
11	20231012	201800	796583	530	530	530	530	0
12	20231012	201700	796583	530	530	530	530	0
13	20231012	201600	796583	530	530	530	530	0
14	20231012	201500	796583	530	530	530	530	0
15	20231012	201400	796583	530	530	530	530	0
16	20231012	201300	796583	530	530	530	530	0
17	20231012	201200	796583	530	530	530	530	0
18	20231012	201100	796583	530	530	530	530	0
19	20231012	201000	796583	530	530	530	530	0
20	20231012	200900	796583	530	530	530	530	0
21	20231012	200800	796583	530	530	530	530	0
22	20231012	200700	796583	530	530	530	530	0
23	20231012	200600	796583	530	530	530	530	0
24	20231012	200500	796583	530	530	530	530	0
25	20231012	200400	796583	530	530	530	530	0
26	20231012	200300	796583	530	530	530	530	0
27	20231012	200200	796583	530	530	530	530	0
28	20231012	200100	796583	530	530	530	530	0
29	20231012	200000	796583	530	530	530	530	0
30	20231012	195900	796583	530	530	530	530	0
31	20231012	195800	796583	530	530	530	530	0
32	20231012	195700	796583	530	530	530	530	1500
33	20231012	195600	796583	530	530	530	530	0
34	20231012	195500	796583	530	530	530	530	0
35	20231012	195400	796583	530	530	530	530	0
36	20231012	195300	796583	530	530	530	530	0
37	20231012	195200	796583	530	530	530	530	0
38	20231012	195100	796583	530	530	530	530	0
39	20231012	195000	796583	530	530	530	530	0
40	20231012	194900	796583	530	530	530	530	0
41	20231012	194800	796583	530	530	530	530	0
42	20231012	194700	796583	530	530	530	530	0
43	20231012	194600	796583	530	530	530	530	0
44	20231012	194500	796583	530	530	530	530	0
45	20231012	194400	796583	530	530	530	530	0
46	20231012	194300	796583	530	530	530	530	0
47	20231012	194200	796583	530	530	530	530	0
48	20231012	194100	796583	530	530	530	530	0
49	20231012	194000	796583	530	530	530	530	0
50	20231012	193900	796583	530	530	530	530	0
51	20231012	193800	796583	530	530	530	530	0
52	20231012	193700	796583	530	530	530	530	0
53	20231012	193600	796583	530	530	530	530	0
54	20231012	193500	796583	530	530	530	530	0
55	20231012	193400	796583	530	530	530	530	0
56	20231012	193300	796583	530	530	530	530	0
57	20231012	193200	796583	530	530	530	530	0
58	20231012	193100	796583	530	530	530	530	0
59	20231012	193000	796583	530	530	530	530	0
60	20231012	192900	796583	530	530	530	530	0
61	20231012	192800	796583	530	530	530	530	0
62	20231012	192700	796583	530	530	530	530	1500
63	20231012	192600	796583	530	530	530	530	0
64	20231012	192500	796583	530	530	530	530	0
65	20231012	192400	796583	530	530	530	530	0
66	20231012	192300	796583	530	530	530	530	0
67	20231012	192200	796583	530	530	530	530	0
68	20231012	192100	796583	530	530	530	530	0
69	20231012	192000	796583	530	530	530	530	0
70	20231012	191900	796583	530	530	530	530	0
71	20231012	191800	796583	530	530	530	530	0
72	20231012	191700	796583	530	530	530	530	0
73	20231012	191600	796583	530	530	530	530	0
74	20231012	191500	796583	530	530	530	530	0
75	20231012	191400	796583	530	530	530	530	0
76	20231012	191300	796583	530	530	530	530	0
77	20231012	191200	796583	530	530	530	530	0
78	20231012	191100	796583	530	530	530	530	0
79	20231012	191000	796583	530	530	530	530	0
80	20231012	190900	796583	530	530	530	530	0
81	20231012	190800	796583	530	530	530	530	0
82	20231012	190700	796583	530	530	530	530	0
83	20231012	190600	796583	530	530	530	530	0
84	20231012	190500	796583	530	530	530	530	0
85	20231012	190400	796583	530	530	530	530	0
86	20231012	190300	796583	530	530	530	530	0
87	20231012	190200	796583	530	530	530	530	0
88	20231012	190100	796583	530	530	530	530	0
89	20231012	190000	796583	530	530	530	530	0
90	20231012	185900	796583	530	530	530	530	0
91	20231012	185800	796583	530	530	530	530	0
92	20231012	185700	796583	530	530	530	530	1500
93	20231012	185600	796583	530	530	530	530	0
94	20231012	185500	796583	530	530	530	530	0
95	20231012	185400	796583	530	530	530	530	0
96	20231012	185300	796583	530	530	530	530	0
97	20231012	185200	796583	530	530	530	530	0
98	20231012	185100	796583	530	530	530	530	0
99	20231012	185000	796583	530	530	530	530	0
100	20231012	184900	796583	530	530	530	530	0
101	20231012	184800	796583	530	530	530	530	0
102	20231012	184700	796583	530	530	530	530	0
103	20231012	184600	796583	530	530	530	530	0
104	20231012	184500	796583	530	530	530	530	0
105	20231012	184400	796583	530	530	530	530	0
106	20231012	184300	796583	530	530	530	530	0
107	20231012	184200	796583	530	530	530	530	0
108	20231012	184100	796583	530	530	530	530	0
109	20231012	184000	796583	530	530	530	530	0
110	20231012	183900	796583	530	530	530	530	0
111	20231012	183800	796583	530	530	530	530	0
112	20231012	183700	796583	530	530	530	530	0
113	20231012	183600	796583	530	530	530	530	0
114	20231012	183500	796583	530	530	530	530	0
115	20231012	183400	796583	530	530	530	530	0
116	20231012	183300	796583	530	530	530	530	0
117	20231012	183200	796583	530	530	530	530	0
118	20231012	183100	796583	530	530	530	530	0
119	20231012	183000	796583	530	530	530	530	0
120	20231012	182900	796583	530	530	530	530	0
121	20231012	182800	796583	530	530	530	530	0
122	20231012	182700	796583	530	530	530	530	1500
123	20231012	182600	796583	530	530	530	530	0
124	20231012	182500	796583	530	530	530	530	0
125	20231012	182400	796583	530	530	530	530	0
126	20231012	182300	796583	530	530	530	530	0
127	20231012	182200	796583	530	530	530	530	0
128	20231012	182100	796583	530	530	530	530	0
129	20231012	182000	796583	530	530	530	530	0
130	20231012	181900	796583	530	530	530	530	0
131	20231012	181800	796583	530	530	530	530	0
132	20231012	181700	796583	530	530	530	530	0
133	20231012	181600	796583	530	530	530	530	0
134	20231012	181500	796583	530	530	530	530	0
135	20231012	181400	796583	530	530	530	530	0
136	20231012	181300	796583	530	530	530	530	0
137	20231012	181200	796583	530	530	530	530	0
138	20231012	181100	796583	530	530	530	530	0
139	20231012	181000	796583	530	530	530	530	0
140	20231012	180900	796583	530	530	530	530	0
141	20231012	180800	796583	530	530	530	530	0
142	20231012	180700	796583	530	530	530	530	0
143	20231012	180600	796583	530	530	530	530	0
144	20231012	180500	796583	530	530	530	530	0
145	20231012	180400	796583	530	530	530	530	0
146	20231012	180300	796583	530	530	530	530	0
147	20231012	180200	796583	530	530	530	530	0
148	20231012	180100	796583	530	530	530	530	0
149	20231012	180000	796583	530	530	530	530	0
150	20231012	175900	796583	530	530	530	530	0
151	20231012	175800	796583	530	530	530	530	0
152	20231012	175700	796583	530	530	530	530	1500
153	20231012	175600	796583	530	530	530	530	0
154	20231012	175500	796583	530	530	530	530	0
155	20231012	175400	796583	530	530	530	530	0
156	20231012	175300	796583	530	530	530	530	0
157	20231012	175200	796583	530	530	530	530	0
158	20231012	175100	796583	530	530	530	530	0
159	20231012	175000	796583	530	530	530	530	0
160	20231012	174900	796583	530	530	530	530	0
161	20231012	174800	796583	530	530	530	530	0
162	20231012	174700	796583	530	530	530	530	0
163	20231012	174600	796583	530	530	530	530	0
164	20231012	174500	796583	530	530	530	530	0
165	20231012	174400	796583	530	530	530	530	0
166	20231012	174300	796583	530	530	530	530	0
167	20231012	174200	796583	530	530	530	530	0
168	20231012	174100	796583	530	530	530	530	0
169	20231012	174000	796583	530	530	530	530	0
170	20231012	173900	796583	530	530	530	530	0
171	20231012	173800	796583	530	530	530	530	0
172	20231012	173700	796583	530	530	530	530	0
173	20231012	173600	796583	530	530	530	530	0
174	20231012	173500	796583	530	530	530	530	0
175	20231012	173400	796583	530	530	530	530	0
176	20231012	173300	796583	530	530	530	530	0
177	20231012	173200	796583	530	530	530	530	0
178	20231012	173100	796583	530	530	530	530	0
179	20231012	173000	796583	530	530	530	530	0
180	20231012	172900	796583	530	530	530	530	0
181	20231012	172800	796583	530	530	530	530	0
182	20231012	172700	796583	530	530	530	530	1500
183	20231012	172600	796583	530	530	530	530	0
184	20231012	172500	796583	530	530	530	530	0
185	20231012	172400	796583	530	530	530	530	0
186	20231012	172300	796583	530	530	530	530	0
187	20231012	172200	796583	530	530	530	530	0
188	20231012	172100	796583	530	530	530	530	0
189	20231012	172000	796583	530	530	530	530	0
190	20231012	171900	796583	530	530	530	530	0
191	20231012	171800	796583	530	530	530	530	0
192	20231012	171700	796583	530	530	530	530	0
193	20231012	171600	796583	530	530	530	530	0
194	20231012	171500	796583	530	530	530	530	0
195	20231012	171400	796583	530	530	530	530	0
196	20231012	171300	796583	530	530	530	530	0
197	20231012	171200	796583	530	530	530	530	0
198	20231012	171100	796583	530	530	530	530	0
199	20231012	171000	796583	530	530	530	530	0
200	20231012	170900	796583	530	530	530	530	0
201	20231012	170800	796583	530	530	530	530	0
202	20231012	170700	796583	530	530	530	530	0
203	20231012	170600	796583	530	530	530	530	0
204	20231012	170500	796583	530	530	530	530	0
205	20231012	170400	796583	530	530	530	530	0
206	20231012	170300	796583	530	530	530	530	0
207	20231012	170200	796583	530	530	530	530	0
208	20231012	170100	796583	530	530	530	530	0
209	20231012	170000	796583	530	530	530	530	0
210	20231012	165900	796583	530	530	530	530	0
211	20231012	165800	796583	530	530	530	530	0
212	20231012	165700	796583	530	530	530	530	1500
213	20231012	165600	796583	530	530	530	530	0
214	20231012	165500	796583	530	530	530	530	0
215	20231012	165400	796583	530	530	530	530	0
216	20231012	165300	796583	530	530	530	530	0
217	20231012	165200	796583	530	530	530	530	0
218	20231012	165100	796583	530	530	530	530	0
219	20231012	165000	796583	530	530	530	530	0
220	20231012	164900	796583	530	530	530	530	0
221	20231012	164800	796583	530	530	530	530	0
222	20231012	164700	796583	530	530	530	530	0
223	20231012	164600	796583	530	530	530	530	0
224	20231012	164500	796583	530	530	530	530	0
225	20231012	164400	796583	530	530	530	530	0
226	20231012	164300	796583	530	530	530	530	0
227	20231012	164200	796583	530	530	530	530	0
228	20231012	164100	796583	530	530	530	530	0
229	20231012	164000	796583	530	530	530	530	0
230	20231012	163900	796583	530	530	530	530	0
231	20231012	163800	796583	530	530	530	530	0
232	20231012	163700	796583	530	530	530	530	0
233	20231012	163600	796583	530	530	530	530	0
234	20231012	163500	796583	530	530	530	530	0
235	20231012	163400	796583	530	530	530	530	0
236	20231012	163300	796583	530	530	530	530	0
237	20231012	163200	796583	530	530	530	530	0
238	20231012	163100	796583	530	530	530	530	0
239	20231012	163000	796583	530	530	530	530	0
240	20231012	162900	796583	530	530	530	530	0
241	20231012	162800	796583	530	530	530	530	0
242	20231012	162700	796583	530	530	530	530	1500
243	20231012	162600	796583	530	530	530	530	0
244	20231012	162500	796583	530	530	530	530	0
245	20231012	162400	796583	530	530	530	530	0
246	20231012	162300	796583	530	530	530	530	0
247	20231012	162200	796583	530	530	530	530	0
248	20231012	162100	796583	530	530	530	530	0
249	20231012	162000	796583	530	530	530	530	0
250	20231012	161900	796583	530	530	530	530	0
251	20231012	161800	796583	530	530	530	530	0
252	20231012	161700	796583	530	530	530	530	0
253	20231012	161600	796583	530	530	530	530	0
254	20231012	161500	796583	530	530	530	530	0
255	20231012	161400	796583	530	530	530	530	0
256	20231012	161300	796583	530	530	530	530	0
257	20231012	161200	796583	530	530	530	530	0
258	20231012	161100	796583	530	530	530	530	0
259	20231012	161000	796583	530	530	530	530	0
260	20231012	160900	796583	530	530	530	530	0
261	20231012	160800	796583	530	530	530	530	0
262	20231012	160700	796583	530	530	530	530	0
263	20231012	160600	796583	530	530	530	530	0
264	20231012	160500	796583	530	530	530	530	0
265	20231012	160400	796583	530	530	530	530	0
266	20231012	160300	796583	530	530	530	530	0
267	20231012	160200	796583	530	530	530	530	0
268	20231012	160100	796583	530	530	530	530	0
269	20231012	160000	796583	530	530	530	530	0
270	20231012	155900	796583	530	530	530	530	0
271	20231012	155800	796583	530	530	530	530	0
272	20231012	155700	796583	530	530	530	530	1500
273	20231012	155600	796583	530	530	530	530	0
274	20231012	155500	796583	530	530	530	530	0
275	20231012	155400	796583	530	530	530	530	0
276	20231012	155300	796583	530	530	530	530	0
277	20231012	155200	796583	530	530	530	530	0
278	20231012	155100	796583	530	530	530	530	0
279	20231012	155000	796583	530	530	530	530	0
280	20231012	154900	796583	530	530	530	530	0
281	20231012	154800	796583	530	530	530	530	0
282	20231012	154700	796583	530	530	530	530	0
283	20231012	154600	796583	530	530	530	530	0
284	20231012	154500	796583	530	530	530	530	0
285	20231012	154400	796583	530	530	530	530	0
286	20231012	154300	796583	530	530	530	530	0
287	20231012	154200	796583	530	530	530	530	0
288	20231012	154100	796583	530	530	530	530	0
289	20231012	154000	796583	530	530	530	530	0
290	20231012	153900	796583	530	530	530	530	0
291	20231012	153800	796583	530	530	530	530	0
292	20231012	153700	796583	530	530	530	530	0
293	20231012	153600	796583	530	530	530	530	0
294	20231012	153500	796583	530	530	530	530	0
295	20231012	153400	796583	530	530	530	530	0
296	20231012	153300	796583	530	530	530	530	0
297	20231012	153200	796583	530	530	530	530	0
298	20231012	153100	796583	530	530	530	530	0
299	20231012	153000	796583	530	530	530	530	1500
300	20231012	152900	1583	529	529	529	529	0
301	20231012	152800	1583	529	529	529	529	0
302	20231012	152700	1583	529	529	529	529	0
303	20231012	152600	1583	529	529	529	529	0
304	20231012	152500	1583	529	529	529	529	0
305	20231012	152400	1583	529	529	529	529	0
306	20231012	152300	1583	529	529	529	529	0
307	20231012	152200	1583	529	529	529	529	0
308	20231012	152100	1583	529	529	529	529	0
309	20231012	152000	1583	529	529	529	529	0
310	20231012	151900	1583	529	529	529	529	0
311	20231012	151800	1583	529	529	529	529	0
312	20231012	151700	1583	529	529	529	529	1
313	20231012	151600	1054	525	525	525	525	0
314	20231012	151500	1054	525	525	525	525	0
315	20231012	151400	1054	525	525	525	525	0
316	20231012	151300	1054	525	525	525	525	0
317	20231012	151200	1054	525	525	525	525	0
318	20231012	151100	1054	525	525	525	525	0
319	20231012	151000	1054	525	525	525	525	0
320	20231012	150900	1054	525	525	525	525	0
321	20231012	150800	1054	525	525	525	525	0
322	20231012	150700	1054	525	525	525	525	0
323	20231012	150600	1054	525	525	525	525	0
324	20231012	150500	1054	525	525	525	525	0
325	20231012	150400	1054	525	525	525	525	0
326	20231012	150300	1054	525	525	525	525	0
327	20231012	150200	1054	525	525	525	525	0
328	20231012	150100	1054	525	525	525	525	0
329	20231012	150000	1054	525	525	525	525	0
330	20231012	145900	1054	525	525	525	525	0
331	20231012	145800	1054	525	525	525	525	0
332	20231012	145700	1054	525	525	525	525	0
333	20231012	145600	1054	525	525	525	525	0
334	20231012	145500	1054	525	525	525	525	0
335	20231012	145400	1054	525	525	525	525	0
336	20231012	145300	1054	525	525	525	525	0
337	20231012	145200	1054	525	525	525	525	0
338	20231012	145100	1054	525	525	525	525	0
339	20231012	145000	1054	525	525	525	525	0
340	20231012	144900	1054	525	525	525	525	0
341	20231012	144800	1054	525	525	525	525	0
342	20231012	144700	1054	525	525	525	525	0
343	20231012	144600	1054	525	525	525	525	0
344	20231012	144500	1054	525	525	525	525	0
345	20231012	144400	1054	525	525	525	525	0
346	20231012	144300	1054	525	525	525	525	0
347	20231012	144200	1054	525	525	525	525	0
348	20231012	144100	1054	525	525	525	525	0
349	20231012	144000	1054	525	525	525	525	0
350	20231012	143900	1054	525	525	525	525	0
351	20231012	143800	1054	525	525	525	525	0
352	20231012	143700	1054	525	525	525	525	0
353	20231012	143600	1054	525	525	525	525	0
354	20231012	143500	1054	525	525	525	525	0
355	20231012	143400	1054	525	525	525	525	0
356	20231012	143300	1054	525	525	525	525	0
357	20231012	143200	1054	525	525	525	525	0
358	20231012	143100	1054	525	525	525	525	0
359	20231012	143000	1054	525	525	525	525	0
360	20231012	142900	1054	525	525	525	525	0
361	20231012	142800	1054	525	525	525	525	0
362	20231012	142700	1054	525	525	525	525	0
363	20231012	142600	1054	525	525	525	525	0
364	20231012	142500	1054	525	525	525	525	0
365	20231012	142400	1054	525	525	525	525	0
366	20231012	142300	1054	525	525	525	525	0
367	20231012	142200	1054	525	525	525	525	0
368	20231012	142100	1054	525	525	525	525	0
369	20231012	142000	1054	525	525	525	525	0
370	20231012	141900	1054	525	525	525	525	0
371	20231012	141800	1054	525	525	525	525	0
372	20231012	141700	1054	525	525	525	525	0
373	20231012	141600	1054	525	525	525	525	0
374	20231012	141500	1054	525	525	525	525	0
375	20231012	141400	1054	525	525	525	525	0
376	20231012	141300	1054	525	525	525	525	0
377	20231012	141200	1054	525	525	525	525	0
378	20231012	141100	1054	525	525	525	525	0
379	20231012	141000	1054	525	525	525	525	0
380	20231012	140900	1054	525	525	525	525	0
381	20231012	140800	1054	525	525	525	525	0
382	20231012	140700	1054	525	525	525	525	0
383	20231012	140600	1054	525	525	525	525	0
384	20231012	140500	1054	525	525	525	525	0
385	20231012	140400	1054	525	525	525	525	0
386	20231012	140300	1054	525	525	525	525	0
387	20231012	140200	1054	525	525	525	525	0
388	20231012	140100	1054	525	525	525	525	0
389	20231012	140000	1054	525	525	525	525	0
390	20231012	135900	1054	525	525	525	525	0
391	20231012	135800	1054	525	525	525	525	0
392	20231012	135700	1054	525	525	525	525	0
393	20231012	135600	1054	525	525	525	525	0
394	20231012	135500	1054	525	525	525	525	0
395	20231012	135400	1054	525	525	525	525	0
396	20231012	135300	1054	525	525	525	525	0
397	20231012	135200	1054	525	525	525	525	0
398	20231012	135100	1054	525	525	525	525	0
399	20231012	135000	1054	525	525	525	525	0
400	20231012	134900	1054	525	525	525	525	0
401	20231012	134800	1054	525	525	525	525	0
402	20231012	134700	1054	525	525	525	525	0
403	20231012	134600	1054	525	525	525	525	0
404	20231012	134500	1054	525	525	525	525	0
405	20231012	134400	1054	525	525	525	525	0
406	20231012	134300	1054	525	525	525	525	0
407	20231012	134200	1054	525	525	525	525	0
408	20231012	134100	1054	525	525	525	525	0
409	20231012	134000	1054	525	525	525	525	0
410	20231012	133900	1054	525	525	525	525	0
411	20231012	133800	1054	525	525	525	525	0
412	20231012	133700	1054	525	525	525	525	0
413	20231012	133600	1054	525	525	525	525	0
414	20231012	133500	1054	525	525	525	525	1
415	20231012	133400	529	529	529	529	529	0
416	20231012	133300	529	529	529	529	529	0
417	20231012	133200	529	529	529	529	529	0
418	20231012	133100	529	529	529	529	529	0
419	20231012	133000	529	529	529	529	529	0
420	20231012	132900	529	529	529	529	529	0
421	20231012	132800	529	529	529	529	529	0
422	20231012	132700	529	529	529	529	529	0
423	20231012	132600	529	529	529	529	529	0
424	20231012	132500	529	529	529	529	529	0
425	20231012	132400	529	529	529	529	529	0
426	20231012	132300	529	529	529	529	529	0
427	20231012	132200	529	529	529	529	529	0
428	20231012	132100	529	529	529	529	529	0
429	20231012	132000	529	529	529	529	529	0
430	20231012	131900	529	529	529	529	529	0
431	20231012	131800	529	529	529	529	529	0
432	20231012	131700	529	529	529	529	529	0
433	20231012	131600	529	529	529	529	529	0
434	20231012	131500	529	529	529	529	529	0
435	20231012	131400	529	529	529	529	529	0
436	20231012	131300	529	529	529	529	529	0
437	20231012	131200	529	529	529	529	529	0
438	20231012	131100	529	529	529	529	529	0
439	20231012	131000	529	529	529	529	529	0
440	20231012	130900	529	529	529	529	529	0
441	20231012	130800	529	529	529	529	529	0
442	20231012	130700	529	529	529	529	529	0
443	20231012	130600	529	529	529	529	529	0
444	20231012	130500	529	529	529	529	529	0
445	20231012	130400	529	529	529	529	529	0
446	20231012	130300	529	529	529	529	529	0
447	20231012	130200	529	529	529	529	529	0
448	20231012	130100	529	529	529	529	529	0
449	20231012	130000	529	529	529	529	529	0
450	20231012	125900	529	529	529	529	529	0
451	20231012	125800	529	529	529	529	529	0
452	20231012	125700	529	529	529	529	529	0
453	20231012	125600	529	529	529	529	529	0
454	20231012	125500	529	529	529	529	529	0
455	20231012	125400	529	529	529	529	529	0
456	20231012	125300	529	529	529	529	529	0
457	20231012	125200	529	529	529	529	529	0
458	20231012	125100	529	529	529	529	529	0
459	20231012	125000	529	529	529	529	529	0
460	20231012	124900	529	529	529	529	529	0
461	20231012	124800	529	529	529	529	529	0
462	20231012	124700	529	529	529	529	529	0
463	20231012	124600	529	529	529	529	529	0
464	20231012	124500	529	529	529	529	529	0
465	20231012	124400	529	529	529	529	529	0
466	20231012	124300	529	529	529	529	529	0
467	20231012	124200	529	529	529	529	529	0
468	20231012	124100	529	529	529	529	529	0
469	20231012	124000	529	529	529	529	529	0
470	20231012	123900	529	529	529	529	529	0
471	20231012	123800	529	529	529	529	529	0
472	20231012	123700	529	529	529	529	529	0
473	20231012	123600	529	529	529	529	529	0
474	20231012	123500	529	529	529	529	529	0
475	20231012	123400	529	529	529	529	529	0
476	20231012	123300	529	529	529	529	529	0
477	20231012	123200	529	529	529	529	529	0
478	20231012	123100	529	529	529	529	529	0
479	20231012	123000	529	529	529	529	529	0
480	20231012	122900	529	529	529	529	529	0
481	20231012	122800	529	529	529	529	529	0
482	20231012	122700	529	529	529	529	529	0
483	20231012	122600	529	529	529	529	529	0
484	20231012	122500	529	529	529	529	529	0
485	20231012	122400	529	529	529	529	529	0
486	20231012	122300	529	529	529	529	529	0
487	20231012	122200	529	529	529	529	529	0
488	20231012	122100	529	529	529	529	529	0
489	20231012	122000	529	529	529	529	529	0
490	20231012	121900	529	529	529	529	529	0
491	20231012	121800	529	529	529	529	529	0
492	20231012	121700	529	529	529	529	529	0
493	20231012	121600	529	529	529	529	529	0
494	20231012	121500	529	529	529	529	529	0
495	20231012	121400	529	529	529	529	529	0
496	20231012	121300	529	529	529	529	529	0
497	20231012	121200	529	529	529	529	529	0
498	20231012	121100	529	529	529	529	529	0
499	20231012	121000	529	529	529	529	529	0
500	20231012	120900	529	529	529	529	529	0
501	20231012	120800	529	529	529	529	529	0
502	20231012	120700	529	529	529	529	529	0
503	20231012	120600	529	529	529	529	529	0
504	20231012	120500	529	529	529	529	529	0
505	20231012	120400	529	529	529	529	529	0
506	20231012	120300	529	529	529	529	529	0
507	20231012	120200	529	529	529	529	529	0
508	20231012	120100	529	529	529	529	529	0
509	20231012	120000	529	529	529	529	529	0
510	20231012	115900	529	529	529	529	529	0
511	20231012	115800	529	529	529	529	529	0
512	20231012	115700	529	529	529	529	529	0
513	20231012	115600	529	529	529	529	529	0
514	20231012	115500	529	529	529	529	529	0
515	20231012	115400	529	529	529	529	529	0
516	20231012	115300	529	529	529	529	529	0
517	20231012	115200	529	529	529	529	529	0
518	20231012	115100	529	529	529	529	529	0
519	20231012	115000	529	529	529	529	529	0
520	20231012	114900	529	529	529	529	529	0
521	20231012	114800	529	529	529	529	529	0
522	20231012	114700	529	529	529	529	529	0
523	20231012	114600	529	529	529	529	529	0
524	20231012	114500	529	529	529	529	529	0
525	20231012	114400	529	529	529	529	529	0
526	20231012	114300	529	529	529	529	529	0
527	20231012	114200	529	529	529	529	529	0
528	20231012	114100	529	529	529	529	529	0
529	20231012	114000	529	529	529	529	529	0
530	20231012	113900	529	529	529	529	529	0
531	20231012	113800	529	529	529	529	529	0
532	20231012	113700	529	529	529	529	529	0
533	20231012	113600	529	529	529	529	529	0
534	20231012	113500	529	529	529	529	529	0
535	20231012	113400	529	529	529	529	529	0
536	20231012	113300	529	529	529	529	529	0
537	20231012	113200	529	529	529	529	529	0
538	20231012	113100	529	529	529	529	529	0
539	20231012	113000	529	529	529	529	529	0
540	20231012	112900	529	529	529	529	529	0
541	20231012	112800	529	529	529	529	529	0
542	20231012	112700	529	529	529	529	529	0
543	20231012	112600	529	529	529	529	529	0
544	20231012	112500	529	529	529	529	529	0
545	20231012	112400	529	529	529	529	529	0
546	20231012	112300	529	529	529	529	529	0
547	20231012	112200	529	529	529	529	529	0
548	20231012	112100	529	529	529	529	529	0
549	20231012	112000	529	529	529	529	529	0
550	20231012	111900	529	529	529	529	529	0
551	20231012	111800	529	529	529	529	529	0
552	20231012	111700	529	529	529	529	529	0
553	20231012	111600	529	529	529	529	529	0
554	20231012	111500	529	529	529	529	529	0
555	20231012	111400	529	529	529	529	529	0
556	20231012	111300	529	529	529	529	529	0
557	20231012	111200	529	529	529	529	529	0
558	20231012	111100	529	529	529	529	529	0
559	20231012	111000	529	529	529	529	529	0
560	20231012	110900	529	529	529	529	529	0
561	20231012	110800	529	529	529	529	529	0
562	20231012	110700	529	529	529	529	529	0
563	20231012	110600	529	529	529	529	529	0
564	20231012	110500	529	529	529	529	529	0
565	20231012	110400	529	529	529	529	529	0
566	20231012	110300	529	529	529	529	529	0
567	20231012	110200	529	529	529	529	529	0
568	20231012	110100	529	529	529	529	529	0
569	20231012	110000	529	529	529	529	529	0
570	20231012	105900	529	529	529	529	529	0
571	20231012	105800	529	529	529	529	529	0
572	20231012	105700	529	529	529	529	529	0
573	20231012	105600	529	529	529	529	529	0
574	20231012	105500	529	529	529	529	529	0
575	20231012	105400	529	529	529	529	529	0
576	20231012	105300	529	529	529	529	529	0
577	20231012	105200	529	529	529	529	529	0
578	20231012	105100	529	529	529	529	529	0
579	20231012	105000	529	529	529	529	529	0
580	20231012	104900	529	529	529	529	529	0
581	20231012	104800	529	529	529	529	529	0
582	20231012	104700	529	529	529	529	529	0
583	20231012	104600	529	529	529	529	529	0
584	20231012	104500	529	529	529	529	529	0
585	20231012	104400	529	529	529	529	529	0
586	20231012	104300	529	529	529	529	529	0
587	20231012	104200	529	529	529	529	529	0
588	20231012	104100	529	529	529	529	529	0
589	20231012	104000	529	529	529	529	529	0
590	20231012	103900	529	529	529	529	529	0
591	20231012	103800	529	529	529	529	529	0
592	20231012	103700	529	529	529	529	529	0
593	20231012	103600	529	529	529	529	529	0
594	20231012	103500	529	529	529	529	529	0
595	20231012	103400	529	529	529	529	529	0
596	20231012	103300	529	529	529	529	529	0
597	20231012	103200	529	529	529	529	529	0
598	20231012	103100	529	529	529	529	529	0
599	20231012	103000	529	529	529	529	529	0
600	20231012	102900	529	529	529	529	529	0
601	20231012	102800	529	529	529	529	529	0
602	20231012	102700	529	529	529	529	529	0
603	20231012	102600	529	529	529	529	529	0
604	20231012	102500	529	529	529	529	529	0
605	20231012	102400	529	529	529	529	529	0
606	20231012	102300	529	529	529	529	529	0
607	20231012	102200	529	529	529	529	529	0
608	20231012	102100	529	529	529	529	529	0
609	20231012	102000	529	529	529	529	529	0
610	20231012	101900	529	529	529	529	529	0
611	20231012	101800	529	529	529	529	529	0
612	20231012	101700	529	529	529	529	529	0
613	20231012	101600	529	529	529	529	529	0
614	20231012	101500	529	529	529	529	529	0
615	20231012	101400	529	529	529	529	529	0
616	20231012	101300	529	529	529	529	529	0
617	20231012	101200	529	529	529	529	529	0
618	20231012	101100	529	529	529	529	529	0
619	20231012	101000	529	529	529	529	529	0
620	20231012	100900	529	529	529	529	529	0
621	20231012	100800	529	529	529	529	529	0
622	20231012	100700	529	529	529	529	529	0
623	20231012	100600	529	529	529	529	529	0
624	20231012	100500	529	529	529	529	529	0
625	20231012	100400	529	529	529	529	529	0
626	20231012	100300	529	529	529	529	529	0
627	20231012	100200	529	529	529	529	529	0
628	20231012	100100	529	529	529	529	529	0
629	20231012	100000	529	529	529	529	529	0
630	20231012	095900	529	529	529	529	529	0
631	20231012	095800	529	529	529	529	529	0
632	20231012	095700	529	529	529	529	529	0
633	20231012	095600	529	529	529	529	529	0
634	20231012	095500	529	529	529	529	529	0
635	20231012	095400	529	529	529	529	529	0
636	20231012	095300	529	529	529	529	529	0
637	20231012	095200	529	529	529	529	529	0
638	20231012	095100	529	529	529	529	529	0
639	20231012	095000	529	529	529	529	529	0
640	20231012	094900	529	529	529	529	529	0
641	20231012	094800	529	529	529	529	529	0
642	20231012	094700	529	529	529	529	529	0
643	20231012	094600	529	529	529	529	529	0
644	20231012	094500	529	529	529	529	529	0
645	20231012	094400	529	529	529	529	529	0
646	20231012	094300	529	529	529	529	529	0
647	20231012	094200	529	529	529	529	529	0
648	20231012	094100	529	529	529	529	529	0
649	20231012	094000	529	529	529	529	529	0
650	20231012	093900	529	529	529	529	529	0
651	20231012	093800	529	529	529	529	529	0
652	20231012	093700	529	529	529	529	529	0
653	20231012	093600	529	529	529	529	529	0
654	20231012	093500	529	529	529	529	529	0
655	20231012	093400	529	529	529	529	529	0
656	20231012	093300	529	529	529	529	529	0
657	20231012	093200	529	529	529	529	529	0
658	20231012	093100	529	529	529	529	529	0
659	20231012	093000	529	529	529	529	529	0
660	20231012	092900	529	529	529	529	529	0
661	20231012	092800	529	529	529	529	529	0
662	20231012	092700	529	529	529	529	529	0
663	20231012	092600	529	529	529	529	529	0
664	20231012	092500	529	529	529	529	529	0
665	20231012	092400	529	529	529	529	529	0
666	20231012	092300	529	529	529	529	529	0
667	20231012	092200	529	529	529	529	529	0
668	20231012	092100	529	529	529	529	529	0
669	20231012	092000	529	529	529	529	529	0
670	20231012	091900	529	529	529	529	529	0
671	20231012	091800	529	529	529	529	529	0
672	20231012	091700	529	529	529	529	529	0
673	20231012	091600	529	529	529	529	529	0
674	20231012	091500	529	529	529	529	529	0
675	20231012	091400	529	529	529	529	529	0
676	20231012	091300	529	529	529	529	529	0
677	20231012	091200	529	529	529	529	529	0
678	20231012	091100	529	529	529	529	529	0
679	20231012	091000	529	529	529	529	529	0
680	20231012	090900	529	529	529	529	529	0
681	20231012	090800	529	529	529	529	529	0
682	20231012	090700	529	529	529	529	529	1
683	20231012	090600	0	529	529	529	529	0
684	20231012	090500	0	529	529	529	529	0
685	20231012	090400	0	529	529	529	529	0
686	20231012	090300	0	529	529	529	529	0
687	20231012	090200	0	529	529	529	529	0
688	20231012	090100	0	529	529	529	529	0
689	20231012	090000	0	529	529	529	529	0