KissMeData/234070/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202100	3304	1898	1898	1898	1898	1
3	20231023	202000	3304	1898	1898	1898	1898	0
4	20231023	201900	3304	1898	1898	1898	1898	0
5	20231023	201800	3304	1898	1898	1898	1898	0
6	20231023	201700	3304	1898	1898	1898	1898	0
7	20231023	201600	3304	1898	1898	1898	1898	0
8	20231023	201500	3304	1898	1898	1898	1898	0
9	20231023	201400	3304	1898	1898	1898	1898	0
10	20231023	201300	3304	1898	1898	1898	1898	0
11	20231023	201200	3304	1898	1898	1898	1898	0
12	20231023	201100	3304	1898	1898	1898	1898	0
13	20231023	201000	3304	1898	1898	1898	1898	0
14	20231023	200900	3304	1898	1898	1898	1898	0
15	20231023	200800	3304	1898	1898	1898	1898	0
16	20231023	200700	3304	1898	1898	1898	1898	0
17	20231023	200600	3304	1898	1898	1898	1898	0
18	20231023	200500	3304	1898	1898	1898	1898	0
19	20231023	200400	3304	1898	1898	1898	1898	0
20	20231023	200300	3304	1898	1898	1898	1898	0
21	20231023	200200	3304	1898	1898	1898	1898	0
22	20231023	200100	3304	1898	1898	1898	1898	0
23	20231023	200000	3304	1898	1898	1898	1898	0
24	20231023	195900	3304	1898	1898	1898	1898	0
25	20231023	195800	3304	1898	1898	1898	1898	0
26	20231023	195700	3304	1898	1898	1898	1898	0
27	20231023	195600	3304	1898	1898	1898	1898	0
28	20231023	195500	3304	1898	1898	1898	1898	0
29	20231023	195400	3304	1898	1898	1898	1898	0
30	20231023	195300	3304	1898	1898	1898	1898	0
31	20231023	195200	3304	1898	1898	1898	1898	0
32	20231023	195100	3304	1898	1898	1898	1898	1
33	20231023	195000	3304	1898	1898	1898	1898	0
34	20231023	194900	3304	1898	1898	1898	1898	0
35	20231023	194800	3304	1898	1898	1898	1898	0
36	20231023	194700	3304	1898	1898	1898	1898	0
37	20231023	194600	3304	1898	1898	1898	1898	0
38	20231023	194500	3304	1898	1898	1898	1898	0
39	20231023	194400	3304	1898	1898	1898	1898	0
40	20231023	194300	3304	1898	1898	1898	1898	0
41	20231023	194200	3304	1898	1898	1898	1898	0
42	20231023	194100	3304	1898	1898	1898	1898	0
43	20231023	194000	3304	1898	1898	1898	1898	0
44	20231023	193900	3304	1898	1898	1898	1898	0
45	20231023	193800	3304	1898	1898	1898	1898	0
46	20231023	193700	3304	1898	1898	1898	1898	0
47	20231023	193600	3304	1898	1898	1898	1898	0
48	20231023	193500	3304	1898	1898	1898	1898	0
49	20231023	193400	3304	1898	1898	1898	1898	0
50	20231023	193300	3304	1898	1898	1898	1898	0
51	20231023	193200	3304	1898	1898	1898	1898	0
52	20231023	193100	3304	1898	1898	1898	1898	0
53	20231023	193000	3304	1898	1898	1898	1898	0
54	20231023	192900	3304	1898	1898	1898	1898	0
55	20231023	192800	3304	1898	1898	1898	1898	0
56	20231023	192700	3304	1898	1898	1898	1898	0
57	20231023	192600	3304	1898	1898	1898	1898	0
58	20231023	192500	3304	1898	1898	1898	1898	0
59	20231023	192400	3304	1898	1898	1898	1898	0
60	20231023	192300	3304	1898	1898	1898	1898	0
61	20231023	192200	3304	1898	1898	1898	1898	0
62	20231023	192100	3304	1898	1898	1898	1898	1
63	20231023	192000	3304	1898	1898	1898	1898	0
64	20231023	191900	3304	1898	1898	1898	1898	0
65	20231023	191800	3304	1898	1898	1898	1898	0
66	20231023	191700	3304	1898	1898	1898	1898	0
67	20231023	191600	3304	1898	1898	1898	1898	0
68	20231023	191500	3304	1898	1898	1898	1898	0
69	20231023	191400	3304	1898	1898	1898	1898	0
70	20231023	191300	3304	1898	1898	1898	1898	0
71	20231023	191200	3304	1898	1898	1898	1898	0
72	20231023	191100	3304	1898	1898	1898	1898	0
73	20231023	191000	3304	1898	1898	1898	1898	0
74	20231023	190900	3304	1898	1898	1898	1898	0
75	20231023	190800	3304	1898	1898	1898	1898	0
76	20231023	190700	3304	1898	1898	1898	1898	0
77	20231023	190600	3304	1898	1898	1898	1898	0
78	20231023	190500	3304	1898	1898	1898	1898	0
79	20231023	190400	3304	1898	1898	1898	1898	0
80	20231023	190300	3304	1898	1898	1898	1898	0
81	20231023	190200	3304	1898	1898	1898	1898	0
82	20231023	190100	3304	1898	1898	1898	1898	0
83	20231023	190000	3304	1898	1898	1898	1898	0
84	20231023	185900	3304	1898	1898	1898	1898	0
85	20231023	185800	3304	1898	1898	1898	1898	0
86	20231023	185700	3304	1898	1898	1898	1898	0
87	20231023	185600	3304	1898	1898	1898	1898	0
88	20231023	185500	3304	1898	1898	1898	1898	0
89	20231023	185400	3304	1898	1898	1898	1898	0
90	20231023	185300	3304	1898	1898	1898	1898	0
91	20231023	185200	3304	1898	1898	1898	1898	0
92	20231023	185100	3304	1898	1898	1898	1898	1
93	20231023	185000	3304	1898	1898	1898	1898	0
94	20231023	184900	3304	1898	1898	1898	1898	0
95	20231023	184800	3304	1898	1898	1898	1898	0
96	20231023	184700	3304	1898	1898	1898	1898	0
97	20231023	184600	3304	1898	1898	1898	1898	0
98	20231023	184500	3304	1898	1898	1898	1898	0
99	20231023	184400	3304	1898	1898	1898	1898	0
100	20231023	184300	3304	1898	1898	1898	1898	0
101	20231023	184200	3304	1898	1898	1898	1898	0
102	20231023	184100	3304	1898	1898	1898	1898	0
103	20231023	184000	3304	1898	1898	1898	1898	0
104	20231023	183900	3304	1898	1898	1898	1898	0
105	20231023	183800	3304	1898	1898	1898	1898	0
106	20231023	183700	3304	1898	1898	1898	1898	0
107	20231023	183600	3304	1898	1898	1898	1898	0
108	20231023	183500	3304	1898	1898	1898	1898	0
109	20231023	183400	3304	1898	1898	1898	1898	0
110	20231023	183300	3304	1898	1898	1898	1898	0
111	20231023	183200	3304	1898	1898	1898	1898	0
112	20231023	183100	3304	1898	1898	1898	1898	0
113	20231023	183000	3304	1898	1898	1898	1898	0
114	20231023	182900	3304	1898	1898	1898	1898	0
115	20231023	182800	3304	1898	1898	1898	1898	0
116	20231023	182700	3304	1898	1898	1898	1898	0
117	20231023	182600	3304	1898	1898	1898	1898	0
118	20231023	182500	3304	1898	1898	1898	1898	0
119	20231023	182400	3304	1898	1898	1898	1898	0
120	20231023	182300	3304	1898	1898	1898	1898	0
121	20231023	182200	3304	1898	1898	1898	1898	0
122	20231023	182100	3304	1898	1898	1898	1898	1
123	20231023	182000	3304	1898	1898	1898	1898	0
124	20231023	181900	3304	1898	1898	1898	1898	0
125	20231023	181800	3304	1898	1898	1898	1898	0
126	20231023	181700	3304	1898	1898	1898	1898	0
127	20231023	181600	3304	1898	1898	1898	1898	0
128	20231023	181500	3304	1898	1898	1898	1898	0
129	20231023	181400	3304	1898	1898	1898	1898	0
130	20231023	181300	3304	1898	1898	1898	1898	0
131	20231023	181200	3304	1898	1898	1898	1898	0
132	20231023	181100	3304	1898	1898	1898	1898	0
133	20231023	181000	3304	1898	1898	1898	1898	0
134	20231023	180900	3304	1898	1898	1898	1898	0
135	20231023	180800	3304	1898	1898	1898	1898	0
136	20231023	180700	3304	1898	1898	1898	1898	0
137	20231023	180600	3304	1898	1898	1898	1898	0
138	20231023	180500	3304	1898	1898	1898	1898	0
139	20231023	180400	3304	1898	1898	1898	1898	0
140	20231023	180300	3304	1898	1898	1898	1898	0
141	20231023	180200	3304	1898	1898	1898	1898	0
142	20231023	180100	3304	1898	1898	1898	1898	0
143	20231023	180000	3304	1898	1898	1898	1898	0
144	20231023	175900	3304	1898	1898	1898	1898	0
145	20231023	175800	3304	1898	1898	1898	1898	0
146	20231023	175700	3304	1898	1898	1898	1898	0
147	20231023	175600	3304	1898	1898	1898	1898	0
148	20231023	175500	3304	1898	1898	1898	1898	0
149	20231023	175400	3304	1898	1898	1898	1898	0
150	20231023	175300	3304	1898	1898	1898	1898	0
151	20231023	175200	3304	1898	1898	1898	1898	0
152	20231023	175100	3304	1898	1898	1898	1898	1
153	20231023	175000	3304	1898	1898	1898	1898	0
154	20231023	174900	3304	1898	1898	1898	1898	0
155	20231023	174800	3304	1898	1898	1898	1898	0
156	20231023	174700	3304	1898	1898	1898	1898	0
157	20231023	174600	3304	1898	1898	1898	1898	0
158	20231023	174500	3304	1898	1898	1898	1898	0
159	20231023	174400	3304	1898	1898	1898	1898	0
160	20231023	174300	3304	1898	1898	1898	1898	0
161	20231023	174200	3304	1898	1898	1898	1898	0
162	20231023	174100	3304	1898	1898	1898	1898	0
163	20231023	174000	3304	1898	1898	1898	1898	0
164	20231023	173900	3304	1898	1898	1898	1898	0
165	20231023	173800	3304	1898	1898	1898	1898	0
166	20231023	173700	3304	1898	1898	1898	1898	0
167	20231023	173600	3304	1898	1898	1898	1898	0
168	20231023	173500	3304	1898	1898	1898	1898	0
169	20231023	173400	3304	1898	1898	1898	1898	0
170	20231023	173300	3304	1898	1898	1898	1898	0
171	20231023	173200	3304	1898	1898	1898	1898	0
172	20231023	173100	3304	1898	1898	1898	1898	0
173	20231023	173000	3304	1898	1898	1898	1898	0
174	20231023	172900	3304	1898	1898	1898	1898	0
175	20231023	172800	3304	1898	1898	1898	1898	0
176	20231023	172700	3304	1898	1898	1898	1898	0
177	20231023	172600	3304	1898	1898	1898	1898	0
178	20231023	172500	3304	1898	1898	1898	1898	0
179	20231023	172400	3304	1898	1898	1898	1898	0
180	20231023	172300	3304	1898	1898	1898	1898	0
181	20231023	172200	3304	1898	1898	1898	1898	0
182	20231023	172100	3304	1898	1898	1898	1898	1
183	20231023	172000	3304	1898	1898	1898	1898	0
184	20231023	171900	3304	1898	1898	1898	1898	0
185	20231023	171800	3304	1898	1898	1898	1898	0
186	20231023	171700	3304	1898	1898	1898	1898	0
187	20231023	171600	3304	1898	1898	1898	1898	0
188	20231023	171500	3304	1898	1898	1898	1898	0
189	20231023	171400	3304	1898	1898	1898	1898	0
190	20231023	171300	3304	1898	1898	1898	1898	0
191	20231023	171200	3304	1898	1898	1898	1898	0
192	20231023	171100	3304	1898	1898	1898	1898	0
193	20231023	171000	3304	1898	1898	1898	1898	0
194	20231023	170900	3304	1898	1898	1898	1898	0
195	20231023	170800	3304	1898	1898	1898	1898	0
196	20231023	170700	3304	1898	1898	1898	1898	0
197	20231023	170600	3304	1898	1898	1898	1898	0
198	20231023	170500	3304	1898	1898	1898	1898	0
199	20231023	170400	3304	1898	1898	1898	1898	0
200	20231023	170300	3304	1898	1898	1898	1898	0
201	20231023	170200	3304	1898	1898	1898	1898	0
202	20231023	170100	3304	1898	1898	1898	1898	0
203	20231023	170000	3304	1898	1898	1898	1898	0
204	20231023	165900	3304	1898	1898	1898	1898	0
205	20231023	165800	3304	1898	1898	1898	1898	0
206	20231023	165700	3304	1898	1898	1898	1898	0
207	20231023	165600	3304	1898	1898	1898	1898	0
208	20231023	165500	3304	1898	1898	1898	1898	0
209	20231023	165400	3304	1898	1898	1898	1898	0
210	20231023	165300	3304	1898	1898	1898	1898	0
211	20231023	165200	3304	1898	1898	1898	1898	0
212	20231023	165100	3304	1898	1898	1898	1898	1
213	20231023	165000	3304	1898	1898	1898	1898	0
214	20231023	164900	3304	1898	1898	1898	1898	0
215	20231023	164800	3304	1898	1898	1898	1898	0
216	20231023	164700	3304	1898	1898	1898	1898	0
217	20231023	164600	3304	1898	1898	1898	1898	0
218	20231023	164500	3304	1898	1898	1898	1898	0
219	20231023	164400	3304	1898	1898	1898	1898	0
220	20231023	164300	3304	1898	1898	1898	1898	0
221	20231023	164200	3304	1898	1898	1898	1898	0
222	20231023	164100	3304	1898	1898	1898	1898	0
223	20231023	164000	3304	1898	1898	1898	1898	0
224	20231023	163900	3304	1898	1898	1898	1898	0
225	20231023	163800	3304	1898	1898	1898	1898	0
226	20231023	163700	3304	1898	1898	1898	1898	0
227	20231023	163600	3304	1898	1898	1898	1898	0
228	20231023	163500	3304	1898	1898	1898	1898	0
229	20231023	163400	3304	1898	1898	1898	1898	0
230	20231023	163300	3304	1898	1898	1898	1898	0
231	20231023	163200	3304	1898	1898	1898	1898	0
232	20231023	163100	3304	1898	1898	1898	1898	0
233	20231023	163000	3304	1898	1898	1898	1898	0
234	20231023	162900	3304	1898	1898	1898	1898	0
235	20231023	162800	3304	1898	1898	1898	1898	0
236	20231023	162700	3304	1898	1898	1898	1898	0
237	20231023	162600	3304	1898	1898	1898	1898	0
238	20231023	162500	3304	1898	1898	1898	1898	0
239	20231023	162400	3304	1898	1898	1898	1898	0
240	20231023	162300	3304	1898	1898	1898	1898	0
241	20231023	162200	3304	1898	1898	1898	1898	0
242	20231023	162100	3304	1898	1898	1898	1898	1
243	20231023	162000	3304	1898	1898	1898	1898	0
244	20231023	161900	3304	1898	1898	1898	1898	0
245	20231023	161800	3304	1898	1898	1898	1898	0
246	20231023	161700	3304	1898	1898	1898	1898	0
247	20231023	161600	3304	1898	1898	1898	1898	0
248	20231023	161500	3304	1898	1898	1898	1898	0
249	20231023	161400	3304	1898	1898	1898	1898	0
250	20231023	161300	3304	1898	1898	1898	1898	0
251	20231023	161200	3304	1898	1898	1898	1898	0
252	20231023	161100	3304	1898	1898	1898	1898	0
253	20231023	161000	3304	1898	1898	1898	1898	0
254	20231023	160900	3304	1898	1898	1898	1898	0
255	20231023	160800	3304	1898	1898	1898	1898	0
256	20231023	160700	3304	1898	1898	1898	1898	0
257	20231023	160600	3304	1898	1898	1898	1898	0
258	20231023	160500	3304	1898	1898	1898	1898	0
259	20231023	160400	3304	1898	1898	1898	1898	0
260	20231023	160300	3304	1898	1898	1898	1898	0
261	20231023	160200	3304	1898	1898	1898	1898	0
262	20231023	160100	3304	1898	1898	1898	1898	0
263	20231023	160000	3304	1898	1898	1898	1898	0
264	20231023	155900	3304	1898	1898	1898	1898	0
265	20231023	155800	3304	1898	1898	1898	1898	0
266	20231023	155700	3304	1898	1898	1898	1898	0
267	20231023	155600	3304	1898	1898	1898	1898	0
268	20231023	155500	3304	1898	1898	1898	1898	0
269	20231023	155400	3304	1898	1898	1898	1898	0
270	20231023	155300	3304	1898	1898	1898	1898	0
271	20231023	155200	3304	1898	1898	1898	1898	0
272	20231023	155100	3304	1898	1898	1898	1898	1
273	20231023	155000	3304	1898	1898	1898	1898	0
274	20231023	154900	3304	1898	1898	1898	1898	0
275	20231023	154800	3304	1898	1898	1898	1898	0
276	20231023	154700	3304	1898	1898	1898	1898	0
277	20231023	154600	3304	1898	1898	1898	1898	0
278	20231023	154500	3304	1898	1898	1898	1898	0
279	20231023	154400	3304	1898	1898	1898	1898	0
280	20231023	154300	3304	1898	1898	1898	1898	0
281	20231023	154200	3304	1898	1898	1898	1898	0
282	20231023	154100	3304	1898	1898	1898	1898	0
283	20231023	154000	3304	1898	1898	1898	1898	0
284	20231023	153900	3304	1898	1898	1898	1898	0
285	20231023	153800	3304	1898	1898	1898	1898	0
286	20231023	153700	3304	1898	1898	1898	1898	0
287	20231023	153600	3304	1898	1898	1898	1898	0
288	20231023	153500	3304	1898	1898	1898	1898	0
289	20231023	153400	3304	1898	1898	1898	1898	0
290	20231023	153300	3304	1898	1898	1898	1898	0
291	20231023	153200	3304	1898	1898	1898	1898	0
292	20231023	153100	3304	1898	1898	1898	1898	0
293	20231023	153000	3304	1898	1898	1898	1898	0
294	20231023	152900	3304	1898	1898	1898	1898	0
295	20231023	152800	3304	1898	1898	1898	1898	0
296	20231023	152700	3304	1898	1898	1898	1898	0
297	20231023	152600	3304	1898	1898	1898	1898	0
298	20231023	152500	3304	1898	1898	1898	1898	0
299	20231023	152400	3304	1898	1898	1898	1898	0
300	20231023	152300	3304	1898	1898	1898	1898	0
301	20231023	152200	3304	1898	1898	1898	1898	0
302	20231023	152100	3304	1898	1898	1898	1898	0
303	20231023	152000	3304	1898	1898	1898	1898	0
304	20231023	151900	3304	1898	1898	1898	1898	0
305	20231023	151800	3304	1898	1898	1898	1898	0
306	20231023	151700	3304	1898	1898	1898	1898	0
307	20231023	151600	3304	1898	1898	1898	1898	0
308	20231023	151500	3304	1898	1898	1898	1898	0
309	20231023	151400	3304	1898	1898	1898	1898	0
310	20231023	151300	3304	1898	1898	1898	1898	0
311	20231023	151200	3304	1898	1898	1898	1898	0
312	20231023	151100	3304	1898	1898	1898	1898	0
313	20231023	151000	3304	1898	1898	1898	1898	0
314	20231023	150900	3304	1898	1898	1898	1898	0
315	20231023	150800	3304	1898	1898	1898	1898	0
316	20231023	150700	3304	1898	1898	1898	1898	0
317	20231023	150600	3304	1898	1898	1898	1898	0
318	20231023	150500	3304	1898	1898	1898	1898	0
319	20231023	150400	3304	1898	1898	1898	1898	0
320	20231023	150300	3304	1898	1898	1898	1898	0
321	20231023	150200	3304	1898	1898	1898	1898	0
322	20231023	150100	3304	1898	1898	1898	1898	0
323	20231023	150000	3304	1898	1898	1898	1898	0
324	20231023	145900	3304	1898	1898	1898	1898	0
325	20231023	145800	3304	1898	1898	1898	1898	0
326	20231023	145700	3304	1898	1898	1898	1898	0
327	20231023	145600	3304	1898	1898	1898	1898	0
328	20231023	145500	3304	1898	1898	1898	1898	0
329	20231023	145400	3304	1898	1898	1898	1898	0
330	20231023	145300	3304	1898	1898	1898	1898	0
331	20231023	145200	3304	1898	1898	1898	1898	0
332	20231023	145100	3304	1898	1898	1898	1898	0
333	20231023	145000	3304	1898	1898	1898	1898	0
334	20231023	144900	3304	1898	1898	1898	1898	0
335	20231023	144800	3304	1898	1898	1898	1898	0
336	20231023	144700	3304	1898	1898	1898	1898	0
337	20231023	144600	3304	1898	1898	1898	1898	0
338	20231023	144500	3304	1898	1898	1898	1898	0
339	20231023	144400	3304	1898	1898	1898	1898	0
340	20231023	144300	3304	1898	1898	1898	1898	0
341	20231023	144200	3304	1898	1898	1898	1898	0
342	20231023	144100	3304	1898	1898	1898	1898	0
343	20231023	144000	3304	1898	1898	1898	1898	0
344	20231023	143900	3304	1898	1898	1898	1898	0
345	20231023	143800	3304	1898	1898	1898	1898	0
346	20231023	143700	3304	1898	1898	1898	1898	0
347	20231023	143600	3304	1898	1898	1898	1898	0
348	20231023	143500	3304	1898	1898	1898	1898	0
349	20231023	143400	3304	1898	1898	1898	1898	0
350	20231023	143300	3304	1898	1898	1898	1898	0
351	20231023	143200	3304	1898	1898	1898	1898	0
352	20231023	143100	3304	1898	1898	1898	1898	0
353	20231023	143000	3304	1898	1898	1898	1898	0
354	20231023	142900	3304	1898	1898	1898	1898	0
355	20231023	142800	3304	1898	1898	1898	1898	0
356	20231023	142700	3304	1898	1898	1898	1898	0
357	20231023	142600	3304	1898	1898	1898	1898	0
358	20231023	142500	3304	1898	1898	1898	1898	0
359	20231023	142400	3304	1898	1898	1898	1898	0
360	20231023	142300	3304	1898	1898	1898	1898	0
361	20231023	142200	3304	1898	1898	1898	1898	0
362	20231023	142100	3304	1898	1898	1898	1898	0
363	20231023	142000	3304	1898	1898	1898	1898	0
364	20231023	141900	3304	1898	1898	1898	1898	0
365	20231023	141800	3304	1898	1898	1898	1898	0
366	20231023	141700	3304	1898	1898	1898	1898	0
367	20231023	141600	3304	1898	1898	1898	1898	0
368	20231023	141500	3304	1898	1898	1898	1898	0
369	20231023	141400	3304	1898	1898	1898	1898	0
370	20231023	141300	3304	1898	1898	1898	1898	0
371	20231023	141200	3304	1898	1898	1898	1898	0
372	20231023	141100	3304	1898	1898	1898	1898	0
373	20231023	141000	3304	1898	1898	1898	1898	0
374	20231023	140900	3304	1898	1898	1898	1898	0
375	20231023	140800	3304	1898	1898	1898	1898	0
376	20231023	140700	3304	1898	1898	1898	1898	0
377	20231023	140600	3304	1898	1898	1898	1898	0
378	20231023	140500	3304	1898	1898	1898	1898	0
379	20231023	140400	3304	1898	1898	1898	1898	0
380	20231023	140300	3304	1898	1898	1898	1898	0
381	20231023	140200	3304	1898	1898	1898	1898	0
382	20231023	140100	3304	1898	1898	1898	1898	0
383	20231023	140000	3304	1898	1898	1898	1898	0
384	20231023	135900	3304	1898	1898	1898	1898	0
385	20231023	135800	3304	1898	1898	1898	1898	0
386	20231023	135700	3304	1898	1898	1898	1898	0
387	20231023	135600	3304	1898	1898	1898	1898	0
388	20231023	135500	3304	1898	1898	1898	1898	0
389	20231023	135400	3304	1898	1898	1898	1898	0
390	20231023	135300	3304	1898	1898	1898	1898	0
391	20231023	135200	3304	1898	1898	1898	1898	0
392	20231023	135100	3304	1898	1898	1898	1898	0
393	20231023	135000	3304	1898	1898	1898	1898	0
394	20231023	134900	3304	1898	1898	1898	1898	0
395	20231023	134800	3304	1898	1898	1898	1898	0
396	20231023	134700	3304	1898	1898	1898	1898	0
397	20231023	134600	3304	1898	1898	1898	1898	0
398	20231023	134500	3304	1898	1898	1898	1898	0
399	20231023	134400	3304	1898	1898	1898	1898	0
400	20231023	134300	3304	1898	1898	1898	1898	0
401	20231023	134200	3304	1898	1898	1898	1898	0
402	20231023	134100	3304	1898	1898	1898	1898	0
403	20231023	134000	3304	1898	1898	1898	1898	0
404	20231023	133900	3304	1898	1898	1898	1898	0
405	20231023	133800	3304	1898	1898	1898	1898	0
406	20231023	133700	3304	1898	1898	1898	1898	0
407	20231023	133600	3304	1898	1898	1898	1898	0
408	20231023	133500	3304	1898	1898	1898	1898	0
409	20231023	133400	3304	1898	1898	1898	1898	0
410	20231023	133300	3304	1898	1898	1898	1898	0
411	20231023	133200	3304	1898	1898	1898	1898	0
412	20231023	133100	3304	1898	1898	1898	1898	0
413	20231023	133000	3304	1898	1898	1898	1898	0
414	20231023	132900	3304	1898	1898	1898	1898	0
415	20231023	132800	3304	1898	1898	1898	1898	0
416	20231023	132700	3304	1898	1898	1898	1898	0
417	20231023	132600	3304	1898	1898	1898	1898	0
418	20231023	132500	3304	1898	1898	1898	1898	0
419	20231023	132400	3304	1898	1898	1898	1898	0
420	20231023	132300	3304	1898	1898	1898	1898	0
421	20231023	132200	3304	1898	1898	1898	1898	0
422	20231023	132100	3304	1898	1898	1898	1898	0
423	20231023	132000	3304	1898	1898	1898	1898	0
424	20231023	131900	3304	1898	1898	1898	1898	0
425	20231023	131800	3304	1898	1898	1898	1898	0
426	20231023	131700	3304	1898	1898	1898	1898	0
427	20231023	131600	3304	1898	1898	1898	1898	0
428	20231023	131500	3304	1898	1898	1898	1898	0
429	20231023	131400	3304	1898	1898	1898	1898	0
430	20231023	131300	3304	1898	1898	1898	1898	0
431	20231023	131200	3304	1898	1898	1898	1898	0
432	20231023	131100	3304	1898	1898	1898	1898	0
433	20231023	131000	3304	1898	1898	1898	1898	0
434	20231023	130900	3304	1898	1898	1898	1898	0
435	20231023	130800	3304	1898	1898	1898	1898	0
436	20231023	130700	3304	1898	1898	1898	1898	0
437	20231023	130600	3304	1898	1898	1898	1898	0
438	20231023	130500	3304	1898	1898	1898	1898	0
439	20231023	130400	3304	1898	1898	1898	1898	0
440	20231023	130300	3304	1898	1898	1898	1898	0
441	20231023	130200	3304	1898	1898	1898	1898	0
442	20231023	130100	3304	1898	1898	1898	1898	0
443	20231023	130000	3304	1898	1898	1898	1898	0
444	20231023	125900	3304	1898	1898	1898	1898	0
445	20231023	125800	3304	1898	1898	1898	1898	0
446	20231023	125700	3304	1898	1898	1898	1898	0
447	20231023	125600	3304	1898	1898	1898	1898	0
448	20231023	125500	3304	1898	1898	1898	1898	0
449	20231023	125400	3304	1898	1898	1898	1898	0
450	20231023	125300	3304	1898	1898	1898	1898	0
451	20231023	125200	3304	1898	1898	1898	1898	0
452	20231023	125100	3304	1898	1898	1898	1898	0
453	20231023	125000	3304	1898	1898	1898	1898	0
454	20231023	124900	3304	1898	1898	1898	1898	0
455	20231023	124800	3304	1898	1898	1898	1898	0
456	20231023	124700	3304	1898	1898	1898	1898	0
457	20231023	124600	3304	1898	1898	1898	1898	0
458	20231023	124500	3304	1898	1898	1898	1898	0
459	20231023	124400	3304	1898	1898	1898	1898	0
460	20231023	124300	3304	1898	1898	1898	1898	0
461	20231023	124200	3304	1898	1898	1898	1898	0
462	20231023	124100	3304	1898	1898	1898	1898	0
463	20231023	124000	3304	1898	1898	1898	1898	0
464	20231023	123900	3304	1898	1898	1898	1898	0
465	20231023	123800	3304	1898	1898	1898	1898	0
466	20231023	123700	3304	1898	1898	1898	1898	0
467	20231023	123600	3304	1898	1898	1898	1898	0
468	20231023	123500	3304	1898	1898	1898	1898	0
469	20231023	123400	3304	1898	1898	1898	1898	0
470	20231023	123300	3304	1898	1898	1898	1898	0
471	20231023	123200	3304	1898	1898	1898	1898	0
472	20231023	123100	3304	1898	1898	1898	1898	0
473	20231023	123000	3304	1898	1898	1898	1898	0
474	20231023	122900	3304	1898	1898	1898	1898	0
475	20231023	122800	3304	1898	1898	1898	1898	0
476	20231023	122700	3304	1898	1898	1898	1898	0
477	20231023	122600	3304	1898	1898	1898	1898	0
478	20231023	122500	3304	1898	1898	1898	1898	0
479	20231023	122400	3304	1898	1898	1898	1898	0
480	20231023	122300	3304	1898	1898	1898	1898	0
481	20231023	122200	3304	1898	1898	1898	1898	0
482	20231023	122100	3304	1898	1898	1898	1898	0
483	20231023	122000	3304	1898	1898	1898	1898	0
484	20231023	121900	3304	1898	1898	1898	1898	0
485	20231023	121800	3304	1898	1898	1898	1898	0
486	20231023	121700	3304	1898	1898	1898	1898	0
487	20231023	121600	3304	1898	1898	1898	1898	0
488	20231023	121500	3304	1898	1898	1898	1898	0
489	20231023	121400	3304	1898	1898	1898	1898	0
490	20231023	121300	3304	1898	1898	1898	1898	0
491	20231023	121200	3304	1898	1898	1898	1898	0
492	20231023	121100	3304	1898	1898	1898	1898	0
493	20231023	121000	3304	1898	1898	1898	1898	0
494	20231023	120900	3304	1898	1898	1898	1898	0
495	20231023	120800	3304	1898	1898	1898	1898	0
496	20231023	120700	3304	1898	1898	1898	1898	0
497	20231023	120600	3304	1898	1898	1898	1898	0
498	20231023	120500	3304	1898	1898	1898	1898	0
499	20231023	120400	3304	1898	1898	1898	1898	0
500	20231023	120300	3304	1898	1898	1898	1898	0
501	20231023	120200	3304	1898	1898	1898	1898	0
502	20231023	120100	3304	1898	1898	1898	1898	0
503	20231023	120000	3304	1898	1898	1898	1898	0
504	20231023	115900	3304	1898	1898	1898	1898	0
505	20231023	115800	3304	1898	1898	1898	1898	0
506	20231023	115700	3304	1898	1898	1898	1898	0
507	20231023	115600	3304	1898	1898	1898	1898	0
508	20231023	115500	3304	1898	1898	1898	1898	0
509	20231023	115400	3304	1898	1898	1898	1898	0
510	20231023	115300	3304	1898	1898	1898	1898	0
511	20231023	115200	3304	1898	1898	1898	1898	0
512	20231023	115100	3304	1898	1898	1898	1898	0
513	20231023	115000	3304	1898	1898	1898	1898	0
514	20231023	114900	3304	1898	1898	1898	1898	0
515	20231023	114800	3304	1898	1898	1898	1898	0
516	20231023	114700	3304	1898	1898	1898	1898	0
517	20231023	114600	3304	1898	1898	1898	1898	0
518	20231023	114500	3304	1898	1898	1898	1898	0
519	20231023	114400	3304	1898	1898	1898	1898	0
520	20231023	114300	3304	1898	1898	1898	1898	0
521	20231023	114200	3304	1898	1898	1898	1898	0
522	20231023	114100	3304	1898	1898	1898	1898	0
523	20231023	114000	3304	1898	1898	1898	1898	0
524	20231023	113900	3304	1898	1898	1898	1898	0
525	20231023	113800	3304	1898	1898	1898	1898	0
526	20231023	113700	3304	1898	1898	1898	1898	0
527	20231023	113600	3304	1898	1898	1898	1898	0
528	20231023	113500	3304	1898	1898	1898	1898	0
529	20231023	113400	3304	1898	1898	1898	1898	0
530	20231023	113300	3304	1898	1898	1898	1898	0
531	20231023	113200	3304	1898	1898	1898	1898	0
532	20231023	113100	3304	1898	1898	1898	1898	0
533	20231023	113000	3304	1898	1898	1898	1898	0
534	20231023	112900	3304	1898	1898	1898	1898	0
535	20231023	112800	3304	1898	1898	1898	1898	0
536	20231023	112700	3304	1898	1898	1898	1898	0
537	20231023	112600	3304	1898	1898	1898	1898	0
538	20231023	112500	3304	1898	1898	1898	1898	0
539	20231023	112400	3304	1898	1898	1898	1898	0
540	20231023	112300	3304	1898	1898	1898	1898	0
541	20231023	112200	3304	1898	1898	1898	1898	0
542	20231023	112100	3304	1898	1898	1898	1898	0
543	20231023	112000	3304	1898	1898	1898	1898	0
544	20231023	111900	3304	1898	1898	1898	1898	0
545	20231023	111800	3304	1898	1898	1898	1898	0
546	20231023	111700	3304	1898	1898	1898	1898	0
547	20231023	111600	3304	1898	1898	1898	1898	0
548	20231023	111500	3304	1898	1898	1898	1898	0
549	20231023	111400	3304	1898	1898	1898	1898	0
550	20231023	111300	3304	1898	1898	1898	1898	0
551	20231023	111200	3304	1898	1898	1898	1898	0
552	20231023	111100	3304	1898	1898	1898	1898	0
553	20231023	111000	3304	1898	1898	1898	1898	0
554	20231023	110900	3304	1898	1898	1898	1898	0
555	20231023	110800	3304	1898	1898	1898	1898	0
556	20231023	110700	3304	1898	1898	1898	1898	0
557	20231023	110600	3304	1898	1898	1898	1898	0
558	20231023	110500	3304	1898	1898	1898	1898	0
559	20231023	110400	3304	1898	1898	1898	1898	0
560	20231023	110300	3304	1898	1898	1898	1898	0
561	20231023	110200	3304	1898	1898	1898	1898	0
562	20231023	110100	3304	1898	1898	1898	1898	0
563	20231023	110000	3304	1898	1898	1898	1898	0
564	20231023	105900	3304	1898	1898	1898	1898	0
565	20231023	105800	3304	1898	1898	1898	1898	0
566	20231023	105700	3304	1898	1898	1898	1898	0
567	20231023	105600	3304	1898	1898	1898	1898	0
568	20231023	105500	3304	1898	1898	1898	1898	0
569	20231023	105400	3304	1898	1898	1898	1898	0
570	20231023	105300	3304	1898	1898	1898	1898	0
571	20231023	105200	3304	1898	1898	1898	1898	0
572	20231023	105100	3304	1898	1898	1898	1898	0
573	20231023	105000	3304	1898	1898	1898	1898	0
574	20231023	104900	3304	1898	1898	1898	1898	0
575	20231023	104800	3304	1898	1898	1898	1898	0
576	20231023	104700	3304	1898	1898	1898	1898	0
577	20231023	104600	3304	1898	1898	1898	1898	0
578	20231023	104500	3304	1898	1898	1898	1898	0
579	20231023	104400	3304	1898	1898	1898	1898	0
580	20231023	104300	3304	1898	1898	1898	1898	0
581	20231023	104200	3304	1898	1898	1898	1898	0
582	20231023	104100	3304	1898	1898	1898	1898	0
583	20231023	104000	3304	1898	1898	1898	1898	0
584	20231023	103900	3304	1898	1898	1898	1898	0
585	20231023	103800	3304	1898	1898	1898	1898	0
586	20231023	103700	3304	1898	1898	1898	1898	0
587	20231023	103600	3304	1898	1898	1898	1898	0
588	20231023	103500	3304	1898	1898	1898	1898	0
589	20231023	103400	3304	1898	1898	1898	1898	0
590	20231023	103300	3304	1898	1898	1898	1898	0
591	20231023	103200	3304	1898	1898	1898	1898	0
592	20231023	103100	3304	1898	1898	1898	1898	0
593	20231023	103000	3304	1898	1898	1898	1898	0
594	20231023	102900	3304	1898	1898	1898	1898	0
595	20231023	102800	3304	1898	1898	1898	1898	0
596	20231023	102700	3304	1898	1898	1898	1898	0
597	20231023	102600	3304	1898	1898	1898	1898	0
598	20231023	102500	3304	1898	1898	1898	1898	0
599	20231023	102400	3304	1898	1898	1898	1898	0
600	20231023	102300	3304	1898	1898	1898	1898	0
601	20231023	102200	3304	1898	1898	1898	1898	0
602	20231023	102100	3304	1898	1898	1898	1898	0
603	20231023	102000	3304	1898	1898	1898	1898	0
604	20231023	101900	3304	1898	1898	1898	1898	0
605	20231023	101800	3304	1898	1898	1898	1898	0
606	20231023	101700	3304	1898	1898	1898	1898	0
607	20231023	101600	3304	1898	1898	1898	1898	0
608	20231023	101500	3304	1898	1898	1898	1898	0
609	20231023	101400	3304	1898	1898	1898	1898	0
610	20231023	101300	3304	1898	1898	1898	1898	0
611	20231023	101200	3304	1898	1898	1898	1898	0
612	20231023	101100	3304	1898	1898	1898	1898	0
613	20231023	101000	3304	1898	1898	1898	1898	0
614	20231023	100900	3304	1898	1898	1898	1898	0
615	20231023	100800	3304	1898	1898	1898	1898	0
616	20231023	100700	3304	1898	1898	1898	1898	0
617	20231023	100600	3304	1898	1898	1898	1898	0
618	20231023	100500	3304	1898	1898	1898	1898	0
619	20231023	100400	3304	1898	1898	1898	1898	0
620	20231023	100300	3304	1898	1898	1898	1898	0
621	20231023	100200	3304	1898	1898	1898	1898	0
622	20231023	100100	3304	1898	1898	1898	1898	0
623	20231023	100000	3304	1898	1898	1898	1898	0
624	20231023	095900	3304	1898	1898	1898	1898	0
625	20231023	095800	3304	1898	1898	1898	1898	0
626	20231023	095700	3304	1898	1898	1898	1898	0
627	20231023	095600	3304	1898	1898	1898	1898	0
628	20231023	095500	3304	1898	1898	1898	1898	0
629	20231023	095400	3304	1898	1898	1898	1898	0
630	20231023	095300	3304	1898	1898	1898	1898	0
631	20231023	095200	3304	1898	1898	1898	1898	0
632	20231023	095100	3304	1898	1898	1898	1898	0
633	20231023	095000	3304	1898	1898	1898	1898	0
634	20231023	094900	3304	1898	1898	1898	1898	0
635	20231023	094800	3304	1898	1898	1898	1898	0
636	20231023	094700	3304	1898	1898	1898	1898	0
637	20231023	094600	3304	1898	1898	1898	1898	0
638	20231023	094500	3304	1898	1898	1898	1898	0
639	20231023	094400	3304	1898	1898	1898	1898	0
640	20231023	094300	3304	1898	1898	1898	1898	0
641	20231023	094200	3304	1898	1898	1898	1898	0
642	20231023	094100	3304	1898	1898	1898	1898	0
643	20231023	094000	3304	1898	1898	1898	1898	0
644	20231023	093900	3304	1898	1898	1898	1898	0
645	20231023	093800	3304	1898	1898	1898	1898	0
646	20231023	093700	3304	1898	1898	1898	1898	0
647	20231023	093600	3304	1898	1898	1898	1898	0
648	20231023	093500	3304	1898	1898	1898	1898	0
649	20231023	093400	3304	1898	1898	1898	1898	0
650	20231023	093300	3304	1898	1898	1898	1898	0
651	20231023	093200	3304	1898	1898	1898	1898	0
652	20231023	093100	3304	1898	1898	1898	1898	0
653	20231023	093000	3304	1898	1898	1898	1898	0
654	20231023	092900	3304	1898	1898	1898	1898	0
655	20231023	092800	3304	1898	1898	1898	1898	0
656	20231023	092700	3304	1898	1898	1898	1898	0
657	20231023	092600	3304	1898	1898	1898	1898	0
658	20231023	092500	3304	1898	1898	1898	1898	0
659	20231023	092400	3304	1898	1898	1898	1898	0
660	20231023	092300	3304	1898	1898	1898	1898	0
661	20231023	092200	3304	1898	1898	1898	1898	0
662	20231023	092100	3304	1898	1898	1898	1898	0
663	20231023	092000	3304	1898	1898	1898	1898	0
664	20231023	091900	3304	1898	1898	1898	1898	0
665	20231023	091800	3304	1898	1898	1898	1898	0
666	20231023	091700	3304	1898	1898	1898	1898	0
667	20231023	091600	3304	1898	1898	1898	1898	0
668	20231023	091500	3304	1898	1898	1898	1898	0
669	20231023	091400	3304	1898	1898	1898	1898	0
670	20231023	091300	3304	1898	1898	1898	1898	0
671	20231023	091200	3304	1898	1898	1898	1898	0
672	20231023	091100	3304	1898	1898	1898	1898	0
673	20231023	091000	3304	1898	1898	1898	1898	0
674	20231023	090900	3304	1898	1898	1898	1898	0
675	20231023	090800	3304	1898	1898	1898	1898	0
676	20231023	090700	3304	1898	1898	1898	1898	0
677	20231023	090600	3304	1898	1898	1898	1898	0
678	20231023	090500	3304	1898	1898	1898	1898	0
679	20231023	090400	3304	1898	1898	1898	1898	1
680	20231023	090300	1406	1406	1406	1406	1406	0
681	20231023	090200	1406	1406	1406	1406	1406	0
682	20231023	090100	1406	1406	1406	1406	1406	0
683	20231023	090000	1406	1406	1406	1406	1406	1