KissMeData/318660/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203600	382267	1605	1605	1605	1605	1
3	20231017	203500	382267	1605	1605	1605	1605	0
4	20231017	203400	382267	1605	1605	1605	1605	0
5	20231017	203300	382267	1605	1605	1605	1605	0
6	20231017	203200	382267	1605	1605	1605	1605	0
7	20231017	203100	382267	1605	1605	1605	1605	0
8	20231017	203000	382267	1605	1605	1605	1605	0
9	20231017	202900	382267	1605	1605	1605	1605	0
10	20231017	202800	382267	1605	1605	1605	1605	0
11	20231017	202700	382267	1605	1605	1605	1605	0
12	20231017	202600	382267	1605	1605	1605	1605	0
13	20231017	202500	382267	1605	1605	1605	1605	0
14	20231017	202400	382267	1605	1605	1605	1605	0
15	20231017	202300	382267	1605	1605	1605	1605	0
16	20231017	202200	382267	1605	1605	1605	1605	0
17	20231017	202100	382267	1605	1605	1605	1605	0
18	20231017	202000	382267	1605	1605	1605	1605	0
19	20231017	201900	382267	1605	1605	1605	1605	0
20	20231017	201800	382267	1605	1605	1605	1605	0
21	20231017	201700	382267	1605	1605	1605	1605	0
22	20231017	201600	382267	1605	1605	1605	1605	0
23	20231017	201500	382267	1605	1605	1605	1605	0
24	20231017	201400	382267	1605	1605	1605	1605	0
25	20231017	201300	382267	1605	1605	1605	1605	0
26	20231017	201200	382267	1605	1605	1605	1605	0
27	20231017	201100	382267	1605	1605	1605	1605	0
28	20231017	201000	382267	1605	1605	1605	1605	0
29	20231017	200900	382267	1605	1605	1605	1605	0
30	20231017	200800	382267	1605	1605	1605	1605	0
31	20231017	200700	382267	1605	1605	1605	1605	0
32	20231017	200600	382267	1605	1605	1605	1605	1
33	20231017	200500	382267	1605	1605	1605	1605	0
34	20231017	200400	382267	1605	1605	1605	1605	0
35	20231017	200300	382267	1605	1605	1605	1605	0
36	20231017	200200	382267	1605	1605	1605	1605	0
37	20231017	200100	382267	1605	1605	1605	1605	0
38	20231017	200000	382267	1605	1605	1605	1605	0
39	20231017	195900	382267	1605	1605	1605	1605	0
40	20231017	195800	382267	1605	1605	1605	1605	0
41	20231017	195700	382267	1605	1605	1605	1605	0
42	20231017	195600	382267	1605	1605	1605	1605	0
43	20231017	195500	382267	1605	1605	1605	1605	0
44	20231017	195400	382267	1605	1605	1605	1605	0
45	20231017	195300	382267	1605	1605	1605	1605	0
46	20231017	195200	382267	1605	1605	1605	1605	0
47	20231017	195100	382267	1605	1605	1605	1605	0
48	20231017	195000	382267	1605	1605	1605	1605	0
49	20231017	194900	382267	1605	1605	1605	1605	0
50	20231017	194800	382267	1605	1605	1605	1605	0
51	20231017	194700	382267	1605	1605	1605	1605	0
52	20231017	194600	382267	1605	1605	1605	1605	0
53	20231017	194500	382267	1605	1605	1605	1605	0
54	20231017	194400	382267	1605	1605	1605	1605	0
55	20231017	194300	382267	1605	1605	1605	1605	0
56	20231017	194200	382267	1605	1605	1605	1605	0
57	20231017	194100	382267	1605	1605	1605	1605	0
58	20231017	194000	382267	1605	1605	1605	1605	0
59	20231017	193900	382267	1605	1605	1605	1605	0
60	20231017	193800	382267	1605	1605	1605	1605	0
61	20231017	193700	382267	1605	1605	1605	1605	0
62	20231017	193600	382267	1605	1605	1605	1605	1
63	20231017	193500	382267	1605	1605	1605	1605	0
64	20231017	193400	382267	1605	1605	1605	1605	0
65	20231017	193300	382267	1605	1605	1605	1605	0
66	20231017	193200	382267	1605	1605	1605	1605	0
67	20231017	193100	382267	1605	1605	1605	1605	0
68	20231017	193000	382267	1605	1605	1605	1605	0
69	20231017	192900	382267	1605	1605	1605	1605	0
70	20231017	192800	382267	1605	1605	1605	1605	0
71	20231017	192700	382267	1605	1605	1605	1605	0
72	20231017	192600	382267	1605	1605	1605	1605	0
73	20231017	192500	382267	1605	1605	1605	1605	0
74	20231017	192400	382267	1605	1605	1605	1605	0
75	20231017	192300	382267	1605	1605	1605	1605	0
76	20231017	192200	382267	1605	1605	1605	1605	0
77	20231017	192100	382267	1605	1605	1605	1605	0
78	20231017	192000	382267	1605	1605	1605	1605	0
79	20231017	191900	382267	1605	1605	1605	1605	0
80	20231017	191800	382267	1605	1605	1605	1605	0
81	20231017	191700	382267	1605	1605	1605	1605	0
82	20231017	191600	382267	1605	1605	1605	1605	0
83	20231017	191500	382267	1605	1605	1605	1605	0
84	20231017	191400	382267	1605	1605	1605	1605	0
85	20231017	191300	382267	1605	1605	1605	1605	0
86	20231017	191200	382267	1605	1605	1605	1605	0
87	20231017	191100	382267	1605	1605	1605	1605	0
88	20231017	191000	382267	1605	1605	1605	1605	0
89	20231017	190900	382267	1605	1605	1605	1605	0
90	20231017	190800	382267	1605	1605	1605	1605	0
91	20231017	190700	382267	1605	1605	1605	1605	0
92	20231017	190600	382267	1605	1605	1605	1605	1
93	20231017	190500	382267	1605	1605	1605	1605	0
94	20231017	190400	382267	1605	1605	1605	1605	0
95	20231017	190300	382267	1605	1605	1605	1605	0
96	20231017	190200	382267	1605	1605	1605	1605	0
97	20231017	190100	382267	1605	1605	1605	1605	0
98	20231017	190000	382267	1605	1605	1605	1605	0
99	20231017	185900	382267	1605	1605	1605	1605	0
100	20231017	185800	382267	1605	1605	1605	1605	0
101	20231017	185700	382267	1605	1605	1605	1605	0
102	20231017	185600	382267	1605	1605	1605	1605	0
103	20231017	185500	382267	1605	1605	1605	1605	0
104	20231017	185400	382267	1605	1605	1605	1605	0
105	20231017	185300	382267	1605	1605	1605	1605	0
106	20231017	185200	382267	1605	1605	1605	1605	0
107	20231017	185100	382267	1605	1605	1605	1605	0
108	20231017	185000	382267	1605	1605	1605	1605	0
109	20231017	184900	382267	1605	1605	1605	1605	0
110	20231017	184800	382267	1605	1605	1605	1605	0
111	20231017	184700	382267	1605	1605	1605	1605	0
112	20231017	184600	382267	1605	1605	1605	1605	0
113	20231017	184500	382267	1605	1605	1605	1605	0
114	20231017	184400	382267	1605	1605	1605	1605	0
115	20231017	184300	382267	1605	1605	1605	1605	0
116	20231017	184200	382267	1605	1605	1605	1605	0
117	20231017	184100	382267	1605	1605	1605	1605	0
118	20231017	184000	382267	1605	1605	1605	1605	0
119	20231017	183900	382267	1605	1605	1605	1605	0
120	20231017	183800	382267	1605	1605	1605	1605	0
121	20231017	183700	382267	1605	1605	1605	1605	0
122	20231017	183600	382267	1605	1605	1605	1605	1
123	20231017	183500	382267	1605	1605	1605	1605	0
124	20231017	183400	382267	1605	1605	1605	1605	0
125	20231017	183300	382267	1605	1605	1605	1605	0
126	20231017	183200	382267	1605	1605	1605	1605	0
127	20231017	183100	382267	1605	1605	1605	1605	0
128	20231017	183000	382267	1605	1605	1605	1605	0
129	20231017	182900	382267	1605	1605	1605	1605	0
130	20231017	182800	382267	1605	1605	1605	1605	0
131	20231017	182700	382267	1605	1605	1605	1605	0
132	20231017	182600	382267	1605	1605	1605	1605	0
133	20231017	182500	382267	1605	1605	1605	1605	0
134	20231017	182400	382267	1605	1605	1605	1605	0
135	20231017	182300	382267	1605	1605	1605	1605	0
136	20231017	182200	382267	1605	1605	1605	1605	0
137	20231017	182100	382267	1605	1605	1605	1605	0
138	20231017	182000	382267	1605	1605	1605	1605	0
139	20231017	181900	382267	1605	1605	1605	1605	0
140	20231017	181800	382267	1605	1605	1605	1605	0
141	20231017	181700	382267	1605	1605	1605	1605	0
142	20231017	181600	382267	1605	1605	1605	1605	0
143	20231017	181500	382267	1605	1605	1605	1605	0
144	20231017	181400	382267	1605	1605	1605	1605	0
145	20231017	181300	382267	1605	1605	1605	1605	0
146	20231017	181200	382267	1605	1605	1605	1605	0
147	20231017	181100	382267	1605	1605	1605	1605	0
148	20231017	181000	382267	1605	1605	1605	1605	0
149	20231017	180900	382267	1605	1605	1605	1605	0
150	20231017	180800	382267	1605	1605	1605	1605	0
151	20231017	180700	382267	1605	1605	1605	1605	0
152	20231017	180600	382267	1605	1605	1605	1605	1
153	20231017	180500	382267	1605	1605	1605	1605	0
154	20231017	180400	382267	1605	1605	1605	1605	0
155	20231017	180300	382267	1605	1605	1605	1605	0
156	20231017	180200	382267	1605	1605	1605	1605	0
157	20231017	180100	382267	1605	1605	1605	1605	0
158	20231017	180000	382267	1605	1605	1605	1605	0
159	20231017	175900	382267	1605	1605	1605	1605	0
160	20231017	175800	382267	1605	1605	1605	1605	0
161	20231017	175700	382267	1605	1605	1605	1605	0
162	20231017	175600	382267	1605	1605	1605	1605	0
163	20231017	175500	382267	1605	1605	1605	1605	0
164	20231017	175400	382267	1605	1605	1605	1605	0
165	20231017	175300	382267	1605	1605	1605	1605	0
166	20231017	175200	382267	1605	1605	1605	1605	0
167	20231017	175100	382267	1605	1605	1605	1605	0
168	20231017	175000	382267	1605	1605	1605	1605	0
169	20231017	174900	382267	1605	1605	1605	1605	0
170	20231017	174800	382267	1605	1605	1605	1605	0
171	20231017	174700	382267	1605	1605	1605	1605	0
172	20231017	174600	382267	1605	1605	1605	1605	0
173	20231017	174500	382267	1605	1605	1605	1605	0
174	20231017	174400	382267	1605	1605	1605	1605	0
175	20231017	174300	382267	1605	1605	1605	1605	0
176	20231017	174200	382267	1605	1605	1605	1605	0
177	20231017	174100	382267	1605	1605	1605	1605	0
178	20231017	174000	382267	1605	1605	1605	1605	0
179	20231017	173900	382267	1605	1605	1605	1605	0
180	20231017	173800	382267	1605	1605	1605	1605	0
181	20231017	173700	382267	1605	1605	1605	1605	0
182	20231017	173600	382267	1605	1605	1605	1605	1
183	20231017	173500	382267	1605	1605	1605	1605	0
184	20231017	173400	382267	1605	1605	1605	1605	0
185	20231017	173300	382267	1605	1605	1605	1605	0
186	20231017	173200	382267	1605	1605	1605	1605	0
187	20231017	173100	382267	1605	1605	1605	1605	0
188	20231017	173000	382267	1605	1605	1605	1605	0
189	20231017	172900	382267	1605	1605	1605	1605	0
190	20231017	172800	382267	1605	1605	1605	1605	0
191	20231017	172700	382267	1605	1605	1605	1605	0
192	20231017	172600	382267	1605	1605	1605	1605	0
193	20231017	172500	382267	1605	1605	1605	1605	0
194	20231017	172400	382267	1605	1605	1605	1605	0
195	20231017	172300	382267	1605	1605	1605	1605	0
196	20231017	172200	382267	1605	1605	1605	1605	0
197	20231017	172100	382267	1605	1605	1605	1605	0
198	20231017	172000	382267	1605	1605	1605	1605	0
199	20231017	171900	382267	1605	1605	1605	1605	0
200	20231017	171800	382267	1605	1605	1605	1605	0
201	20231017	171700	382267	1605	1605	1605	1605	0
202	20231017	171600	382267	1605	1605	1605	1605	0
203	20231017	171500	382267	1605	1605	1605	1605	0
204	20231017	171400	382267	1605	1605	1605	1605	0
205	20231017	171300	382267	1605	1605	1605	1605	0
206	20231017	171200	382267	1605	1605	1605	1605	0
207	20231017	171100	382267	1605	1605	1605	1605	0
208	20231017	171000	382267	1605	1605	1605	1605	0
209	20231017	170900	382267	1605	1605	1605	1605	0
210	20231017	170800	382267	1605	1605	1605	1605	0
211	20231017	170700	382267	1605	1605	1605	1605	0
212	20231017	170600	382267	1605	1605	1605	1605	1
213	20231017	170500	382267	1605	1605	1605	1605	0
214	20231017	170400	382267	1605	1605	1605	1605	0
215	20231017	170300	382267	1605	1605	1605	1605	0
216	20231017	170200	382267	1605	1605	1605	1605	0
217	20231017	170100	382267	1605	1605	1605	1605	0
218	20231017	170000	382267	1605	1605	1605	1605	0
219	20231017	165900	382267	1605	1605	1605	1605	0
220	20231017	165800	382267	1605	1605	1605	1605	0
221	20231017	165700	382267	1605	1605	1605	1605	0
222	20231017	165600	382267	1605	1605	1605	1605	0
223	20231017	165500	382267	1605	1605	1605	1605	0
224	20231017	165400	382267	1605	1605	1605	1605	0
225	20231017	165300	382267	1605	1605	1605	1605	0
226	20231017	165200	382267	1605	1605	1605	1605	0
227	20231017	165100	382267	1605	1605	1605	1605	0
228	20231017	165000	382267	1605	1605	1605	1605	0
229	20231017	164900	382267	1605	1605	1605	1605	0
230	20231017	164800	382267	1605	1605	1605	1605	0
231	20231017	164700	382267	1605	1605	1605	1605	0
232	20231017	164600	382267	1605	1605	1605	1605	0
233	20231017	164500	382267	1605	1605	1605	1605	0
234	20231017	164400	382267	1605	1605	1605	1605	0
235	20231017	164300	382267	1605	1605	1605	1605	0
236	20231017	164200	382267	1605	1605	1605	1605	0
237	20231017	164100	382267	1605	1605	1605	1605	0
238	20231017	164000	382267	1605	1605	1605	1605	0
239	20231017	163900	382267	1605	1605	1605	1605	0
240	20231017	163800	382267	1605	1605	1605	1605	0
241	20231017	163700	382267	1605	1605	1605	1605	0
242	20231017	163600	382267	1605	1605	1605	1605	1
243	20231017	163500	382267	1605	1605	1605	1605	0
244	20231017	163400	382267	1605	1605	1605	1605	0
245	20231017	163300	382267	1605	1605	1605	1605	0
246	20231017	163200	382267	1605	1605	1605	1605	0
247	20231017	163100	382267	1605	1605	1605	1605	0
248	20231017	163000	382267	1605	1605	1605	1605	0
249	20231017	162900	382267	1605	1605	1605	1605	0
250	20231017	162800	382267	1605	1605	1605	1605	0
251	20231017	162700	382267	1605	1605	1605	1605	0
252	20231017	162600	382267	1605	1605	1605	1605	0
253	20231017	162500	382267	1605	1605	1605	1605	0
254	20231017	162400	382267	1605	1605	1605	1605	0
255	20231017	162300	382267	1605	1605	1605	1605	0
256	20231017	162200	382267	1605	1605	1605	1605	0
257	20231017	162100	382267	1605	1605	1605	1605	0
258	20231017	162000	382267	1605	1605	1605	1605	0
259	20231017	161900	382267	1605	1605	1605	1605	0
260	20231017	161800	382267	1605	1605	1605	1605	0
261	20231017	161700	382267	1605	1605	1605	1605	0
262	20231017	161600	382267	1605	1605	1605	1605	0
263	20231017	161500	382267	1605	1605	1605	1605	0
264	20231017	161400	382267	1605	1605	1605	1605	0
265	20231017	161300	382267	1605	1605	1605	1605	0
266	20231017	161200	382267	1605	1605	1605	1605	0
267	20231017	161100	382267	1605	1605	1605	1605	0
268	20231017	161000	382267	1605	1605	1605	1605	0
269	20231017	160900	382267	1605	1605	1605	1605	0
270	20231017	160800	382267	1605	1605	1605	1605	0
271	20231017	160700	382267	1605	1605	1605	1605	0
272	20231017	160600	382267	1605	1605	1605	1605	1
273	20231017	160500	382267	1605	1605	1605	1605	0
274	20231017	160400	382267	1605	1605	1605	1605	0
275	20231017	160300	382267	1605	1605	1605	1605	0
276	20231017	160200	382267	1605	1605	1605	1605	0
277	20231017	160100	382267	1605	1605	1605	1605	0
278	20231017	160000	382267	1605	1605	1605	1605	0
279	20231017	155900	382267	1605	1605	1605	1605	0
280	20231017	155800	382267	1605	1605	1605	1605	0
281	20231017	155700	382267	1605	1605	1605	1605	0
282	20231017	155600	382267	1605	1605	1605	1605	0
283	20231017	155500	382267	1605	1605	1605	1605	0
284	20231017	155400	382267	1605	1605	1605	1605	0
285	20231017	155300	382267	1605	1605	1605	1605	0
286	20231017	155200	382267	1605	1605	1605	1605	0
287	20231017	155100	382267	1605	1605	1605	1605	0
288	20231017	155000	382267	1605	1605	1605	1605	0
289	20231017	154900	382267	1605	1605	1605	1605	0
290	20231017	154800	382267	1605	1605	1605	1605	0
291	20231017	154700	382267	1605	1605	1605	1605	0
292	20231017	154600	382267	1605	1605	1605	1605	0
293	20231017	154500	382267	1605	1605	1605	1605	0
294	20231017	154400	382267	1605	1605	1605	1605	0
295	20231017	154300	382267	1605	1605	1605	1605	0
296	20231017	154200	382267	1605	1605	1605	1605	0
297	20231017	154100	382267	1605	1605	1605	1605	0
298	20231017	154000	382267	1605	1605	1605	1605	0
299	20231017	153900	382267	1605	1605	1605	1605	0
300	20231017	153800	382267	1605	1605	1605	1605	0
301	20231017	153700	382267	1605	1605	1605	1605	0
302	20231017	153600	382267	1605	1605	1605	1605	1
303	20231017	153500	382267	1605	1605	1605	1605	0
304	20231017	153400	382267	1605	1605	1605	1605	0
305	20231017	153300	382267	1605	1605	1605	1605	0
306	20231017	153200	382267	1605	1605	1605	1605	0
307	20231017	153100	382267	1605	1605	1605	1605	0
308	20231017	153000	382267	1605	1605	1605	1605	0
309	20231017	152900	382267	1605	1605	1605	1605	0
310	20231017	152800	382267	1605	1605	1605	1605	0
311	20231017	152700	382267	1605	1605	1605	1605	0
312	20231017	152600	382267	1605	1605	1605	1605	0
313	20231017	152500	382267	1605	1605	1605	1605	0
314	20231017	152400	382267	1605	1605	1605	1605	0
315	20231017	152300	382267	1605	1605	1605	1605	0
316	20231017	152200	382267	1605	1605	1605	1605	0
317	20231017	152100	382267	1605	1605	1605	1605	0
318	20231017	152000	382267	1605	1605	1605	1605	0
319	20231017	151900	382267	1605	1605	1605	1605	0
320	20231017	151800	382267	1605	1605	1605	1605	0
321	20231017	151700	382267	1605	1605	1605	1605	0
322	20231017	151600	382267	1605	1605	1605	1605	0
323	20231017	151500	382267	1605	1605	1605	1605	0
324	20231017	151400	382267	1605	1605	1605	1605	0
325	20231017	151300	382267	1605	1605	1605	1605	0
326	20231017	151200	382267	1605	1605	1605	1605	0
327	20231017	151100	382267	1605	1605	1605	1605	0
328	20231017	151000	382267	1605	1605	1605	1605	0
329	20231017	150900	382267	1605	1605	1605	1605	0
330	20231017	150800	382267	1605	1605	1605	1605	0
331	20231017	150700	382267	1605	1605	1605	1605	0
332	20231017	150600	382267	1605	1605	1605	1605	0
333	20231017	150500	382267	1605	1605	1605	1605	0
334	20231017	150400	382267	1605	1605	1605	1605	0
335	20231017	150300	382267	1605	1605	1605	1605	0
336	20231017	150200	382267	1605	1605	1605	1605	0
337	20231017	150100	382267	1605	1605	1605	1605	0
338	20231017	150000	382267	1605	1605	1605	1605	0
339	20231017	145900	382267	1605	1605	1605	1605	0
340	20231017	145800	382267	1605	1605	1605	1605	0
341	20231017	145700	382267	1605	1605	1605	1605	0
342	20231017	145600	382267	1605	1605	1605	1605	0
343	20231017	145500	382267	1605	1605	1605	1605	0
344	20231017	145400	382267	1605	1605	1605	1605	0
345	20231017	145300	382267	1605	1605	1605	1605	0
346	20231017	145200	382267	1605	1605	1605	1605	0
347	20231017	145100	382267	1605	1605	1605	1605	0
348	20231017	145000	382267	1605	1605	1605	1605	0
349	20231017	144900	382267	1605	1605	1605	1605	0
350	20231017	144800	382267	1605	1605	1605	1605	0
351	20231017	144700	382267	1605	1605	1605	1605	0
352	20231017	144600	382267	1605	1605	1605	1605	0
353	20231017	144500	382267	1605	1605	1605	1605	0
354	20231017	144400	382267	1605	1605	1605	1605	0
355	20231017	144300	382267	1605	1605	1605	1605	0
356	20231017	144200	382267	1605	1605	1605	1605	0
357	20231017	144100	382267	1605	1605	1605	1605	1
358	20231017	144000	380662	1610	1610	1610	1610	0
359	20231017	143900	380662	1610	1610	1610	1610	0
360	20231017	143800	380662	1610	1610	1610	1610	0
361	20231017	143700	380662	1610	1610	1610	1610	0
362	20231017	143600	380662	1610	1610	1610	1610	0
363	20231017	143500	380662	1610	1610	1610	1610	0
364	20231017	143400	380662	1610	1610	1610	1610	0
365	20231017	143300	380662	1610	1610	1610	1610	0
366	20231017	143200	380662	1610	1610	1610	1610	0
367	20231017	143100	380662	1610	1610	1610	1610	0
368	20231017	143000	380662	1610	1610	1610	1610	0
369	20231017	142900	380662	1610	1610	1610	1610	0
370	20231017	142800	380662	1610	1610	1610	1610	0
371	20231017	142700	380662	1610	1610	1610	1610	0
372	20231017	142600	380662	1610	1610	1610	1610	0
373	20231017	142500	380662	1610	1610	1610	1610	0
374	20231017	142400	380662	1610	1610	1610	1610	0
375	20231017	142300	380662	1610	1610	1610	1610	0
376	20231017	142200	380662	1610	1610	1610	1610	0
377	20231017	142100	380662	1610	1610	1610	1610	0
378	20231017	142000	380662	1610	1610	1610	1610	0
379	20231017	141900	380662	1610	1610	1610	1610	0
380	20231017	141800	380662	1610	1610	1610	1610	0
381	20231017	141700	380662	1610	1700	1700	1610	20
382	20231017	141600	347562	1896	1896	1896	1896	0
383	20231017	141500	347562	1896	1896	1896	1896	0
384	20231017	141400	347562	1896	1896	1896	1896	0
385	20231017	141300	347562	1896	1896	1896	1896	0
386	20231017	141200	347562	1896	1896	1896	1896	0
387	20231017	141100	347562	1896	1896	1896	1896	0
388	20231017	141000	347562	1896	1896	1896	1896	0
389	20231017	140900	347562	1896	1896	1896	1896	0
390	20231017	140800	347562	1896	1896	1896	1896	0
391	20231017	140700	347562	1896	1896	1896	1896	0
392	20231017	140600	347562	1896	1896	1896	1896	0
393	20231017	140500	347562	1896	1896	1896	1896	0
394	20231017	140400	347562	1896	1896	1896	1896	0
395	20231017	140300	347562	1896	1896	1896	1896	0
396	20231017	140200	347562	1896	1700	1896	1700	22
397	20231017	140100	308770	1610	1610	1610	1610	0
398	20231017	140000	308770	1610	1610	1610	1610	0
399	20231017	135900	308770	1610	1700	1700	1610	190
400	20231017	135800	1900	1900	1900	1900	1900	0
401	20231017	135700	1900	1900	1900	1900	1900	0
402	20231017	135600	1900	1900	1900	1900	1900	0
403	20231017	135500	1900	1900	1900	1900	1900	0
404	20231017	135400	1900	1900	1900	1900	1900	0
405	20231017	135300	1900	1900	1900	1900	1900	0
406	20231017	135200	1900	1900	1900	1900	1900	0
407	20231017	135100	1900	1900	1900	1900	1900	0
408	20231017	135000	1900	1900	1900	1900	1900	0
409	20231017	134900	1900	1900	1900	1900	1900	0
410	20231017	134800	1900	1900	1900	1900	1900	0
411	20231017	134700	1900	1900	1900	1900	1900	0
412	20231017	134600	1900	1900	1900	1900	1900	0
413	20231017	134500	1900	1900	1900	1900	1900	0
414	20231017	134400	1900	1900	1900	1900	1900	0
415	20231017	134300	1900	1900	1900	1900	1900	0
416	20231017	134200	1900	1900	1900	1900	1900	0
417	20231017	134100	1900	1900	1900	1900	1900	0
418	20231017	134000	1900	1900	1900	1900	1900	0
419	20231017	133900	1900	1900	1900	1900	1900	0
420	20231017	133800	1900	1900	1900	1900	1900	0
421	20231017	133700	1900	1900	1900	1900	1900	0
422	20231017	133600	1900	1900	1900	1900	1900	0
423	20231017	133500	1900	1900	1900	1900	1900	0
424	20231017	133400	1900	1900	1900	1900	1900	0
425	20231017	133300	1900	1900	1900	1900	1900	0
426	20231017	133200	1900	1900	1900	1900	1900	0
427	20231017	133100	1900	1900	1900	1900	1900	0
428	20231017	133000	1900	1900	1900	1900	1900	0
429	20231017	132900	1900	1900	1900	1900	1900	0
430	20231017	132800	1900	1900	1900	1900	1900	0
431	20231017	132700	1900	1900	1900	1900	1900	0
432	20231017	132600	1900	1900	1900	1900	1900	0
433	20231017	132500	1900	1900	1900	1900	1900	0
434	20231017	132400	1900	1900	1900	1900	1900	0
435	20231017	132300	1900	1900	1900	1900	1900	0
436	20231017	132200	1900	1900	1900	1900	1900	0
437	20231017	132100	1900	1900	1900	1900	1900	0
438	20231017	132000	1900	1900	1900	1900	1900	0
439	20231017	131900	1900	1900	1900	1900	1900	0
440	20231017	131800	1900	1900	1900	1900	1900	0
441	20231017	131700	1900	1900	1900	1900	1900	0
442	20231017	131600	1900	1900	1900	1900	1900	0
443	20231017	131500	1900	1900	1900	1900	1900	0
444	20231017	131400	1900	1900	1900	1900	1900	0
445	20231017	131300	1900	1900	1900	1900	1900	0
446	20231017	131200	1900	1900	1900	1900	1900	0
447	20231017	131100	1900	1900	1900	1900	1900	0
448	20231017	131000	1900	1900	1900	1900	1900	0
449	20231017	130900	1900	1900	1900	1900	1900	0
450	20231017	130800	1900	1900	1900	1900	1900	0
451	20231017	130700	1900	1900	1900	1900	1900	0
452	20231017	130600	1900	1900	1900	1900	1900	0
453	20231017	130500	1900	1900	1900	1900	1900	0
454	20231017	130400	1900	1900	1900	1900	1900	0
455	20231017	130300	1900	1900	1900	1900	1900	0
456	20231017	130200	1900	1900	1900	1900	1900	0
457	20231017	130100	1900	1900	1900	1900	1900	0
458	20231017	130000	1900	1900	1900	1900	1900	0
459	20231017	125900	1900	1900	1900	1900	1900	0
460	20231017	125800	1900	1900	1900	1900	1900	0
461	20231017	125700	1900	1900	1900	1900	1900	0
462	20231017	125600	1900	1900	1900	1900	1900	0
463	20231017	125500	1900	1900	1900	1900	1900	0
464	20231017	125400	1900	1900	1900	1900	1900	0
465	20231017	125300	1900	1900	1900	1900	1900	0
466	20231017	125200	1900	1900	1900	1900	1900	0
467	20231017	125100	1900	1900	1900	1900	1900	0
468	20231017	125000	1900	1900	1900	1900	1900	0
469	20231017	124900	1900	1900	1900	1900	1900	0
470	20231017	124800	1900	1900	1900	1900	1900	0
471	20231017	124700	1900	1900	1900	1900	1900	0
472	20231017	124600	1900	1900	1900	1900	1900	0
473	20231017	124500	1900	1900	1900	1900	1900	0
474	20231017	124400	1900	1900	1900	1900	1900	0
475	20231017	124300	1900	1900	1900	1900	1900	0
476	20231017	124200	1900	1900	1900	1900	1900	0
477	20231017	124100	1900	1900	1900	1900	1900	0
478	20231017	124000	1900	1900	1900	1900	1900	0
479	20231017	123900	1900	1900	1900	1900	1900	0
480	20231017	123800	1900	1900	1900	1900	1900	0
481	20231017	123700	1900	1900	1900	1900	1900	0
482	20231017	123600	1900	1900	1900	1900	1900	0
483	20231017	123500	1900	1900	1900	1900	1900	0
484	20231017	123400	1900	1900	1900	1900	1900	0
485	20231017	123300	1900	1900	1900	1900	1900	0
486	20231017	123200	1900	1900	1900	1900	1900	0
487	20231017	123100	1900	1900	1900	1900	1900	0
488	20231017	123000	1900	1900	1900	1900	1900	0
489	20231017	122900	1900	1900	1900	1900	1900	0
490	20231017	122800	1900	1900	1900	1900	1900	0
491	20231017	122700	1900	1900	1900	1900	1900	0
492	20231017	122600	1900	1900	1900	1900	1900	0
493	20231017	122500	1900	1900	1900	1900	1900	0
494	20231017	122400	1900	1900	1900	1900	1900	0
495	20231017	122300	1900	1900	1900	1900	1900	0
496	20231017	122200	1900	1900	1900	1900	1900	0
497	20231017	122100	1900	1900	1900	1900	1900	0
498	20231017	122000	1900	1900	1900	1900	1900	0
499	20231017	121900	1900	1900	1900	1900	1900	0
500	20231017	121800	1900	1900	1900	1900	1900	0
501	20231017	121700	1900	1900	1900	1900	1900	0
502	20231017	121600	1900	1900	1900	1900	1900	0
503	20231017	121500	1900	1900	1900	1900	1900	0
504	20231017	121400	1900	1900	1900	1900	1900	0
505	20231017	121300	1900	1900	1900	1900	1900	0
506	20231017	121200	1900	1900	1900	1900	1900	0
507	20231017	121100	1900	1900	1900	1900	1900	0
508	20231017	121000	1900	1900	1900	1900	1900	0
509	20231017	120900	1900	1900	1900	1900	1900	0
510	20231017	120800	1900	1900	1900	1900	1900	0
511	20231017	120700	1900	1900	1900	1900	1900	0
512	20231017	120600	1900	1900	1900	1900	1900	0
513	20231017	120500	1900	1900	1900	1900	1900	0
514	20231017	120400	1900	1900	1900	1900	1900	0
515	20231017	120300	1900	1900	1900	1900	1900	0
516	20231017	120200	1900	1900	1900	1900	1900	0
517	20231017	120100	1900	1900	1900	1900	1900	0
518	20231017	120000	1900	1900	1900	1900	1900	0
519	20231017	115900	1900	1900	1900	1900	1900	0
520	20231017	115800	1900	1900	1900	1900	1900	0
521	20231017	115700	1900	1900	1900	1900	1900	0
522	20231017	115600	1900	1900	1900	1900	1900	0
523	20231017	115500	1900	1900	1900	1900	1900	0
524	20231017	115400	1900	1900	1900	1900	1900	0
525	20231017	115300	1900	1900	1900	1900	1900	0
526	20231017	115200	1900	1900	1900	1900	1900	0
527	20231017	115100	1900	1900	1900	1900	1900	0
528	20231017	115000	1900	1900	1900	1900	1900	0
529	20231017	114900	1900	1900	1900	1900	1900	0
530	20231017	114800	1900	1900	1900	1900	1900	0
531	20231017	114700	1900	1900	1900	1900	1900	0
532	20231017	114600	1900	1900	1900	1900	1900	0
533	20231017	114500	1900	1900	1900	1900	1900	0
534	20231017	114400	1900	1900	1900	1900	1900	0
535	20231017	114300	1900	1900	1900	1900	1900	0
536	20231017	114200	1900	1900	1900	1900	1900	0
537	20231017	114100	1900	1900	1900	1900	1900	0
538	20231017	114000	1900	1900	1900	1900	1900	0
539	20231017	113900	1900	1900	1900	1900	1900	0
540	20231017	113800	1900	1900	1900	1900	1900	0
541	20231017	113700	1900	1900	1900	1900	1900	0
542	20231017	113600	1900	1900	1900	1900	1900	0
543	20231017	113500	1900	1900	1900	1900	1900	0
544	20231017	113400	1900	1900	1900	1900	1900	0
545	20231017	113300	1900	1900	1900	1900	1900	0
546	20231017	113200	1900	1900	1900	1900	1900	0
547	20231017	113100	1900	1900	1900	1900	1900	0
548	20231017	113000	1900	1900	1900	1900	1900	0
549	20231017	112900	1900	1900	1900	1900	1900	0
550	20231017	112800	1900	1900	1900	1900	1900	0
551	20231017	112700	1900	1900	1900	1900	1900	0
552	20231017	112600	1900	1900	1900	1900	1900	0
553	20231017	112500	1900	1900	1900	1900	1900	0
554	20231017	112400	1900	1900	1900	1900	1900	0
555	20231017	112300	1900	1900	1900	1900	1900	0
556	20231017	112200	1900	1900	1900	1900	1900	0
557	20231017	112100	1900	1900	1900	1900	1900	0
558	20231017	112000	1900	1900	1900	1900	1900	0
559	20231017	111900	1900	1900	1900	1900	1900	0
560	20231017	111800	1900	1900	1900	1900	1900	0
561	20231017	111700	1900	1900	1900	1900	1900	0
562	20231017	111600	1900	1900	1900	1900	1900	0
563	20231017	111500	1900	1900	1900	1900	1900	0
564	20231017	111400	1900	1900	1900	1900	1900	0
565	20231017	111300	1900	1900	1900	1900	1900	0
566	20231017	111200	1900	1900	1900	1900	1900	0
567	20231017	111100	1900	1900	1900	1900	1900	0
568	20231017	111000	1900	1900	1900	1900	1900	0
569	20231017	110900	1900	1900	1900	1900	1900	0
570	20231017	110800	1900	1900	1900	1900	1900	0
571	20231017	110700	1900	1900	1900	1900	1900	0
572	20231017	110600	1900	1900	1900	1900	1900	0
573	20231017	110500	1900	1900	1900	1900	1900	0
574	20231017	110400	1900	1900	1900	1900	1900	0
575	20231017	110300	1900	1900	1900	1900	1900	0
576	20231017	110200	1900	1900	1900	1900	1900	0
577	20231017	110100	1900	1900	1900	1900	1900	0
578	20231017	110000	1900	1900	1900	1900	1900	0
579	20231017	105900	1900	1900	1900	1900	1900	0
580	20231017	105800	1900	1900	1900	1900	1900	0
581	20231017	105700	1900	1900	1900	1900	1900	0
582	20231017	105600	1900	1900	1900	1900	1900	0
583	20231017	105500	1900	1900	1900	1900	1900	0
584	20231017	105400	1900	1900	1900	1900	1900	0
585	20231017	105300	1900	1900	1900	1900	1900	0
586	20231017	105200	1900	1900	1900	1900	1900	0
587	20231017	105100	1900	1900	1900	1900	1900	0
588	20231017	105000	1900	1900	1900	1900	1900	0
589	20231017	104900	1900	1900	1900	1900	1900	0
590	20231017	104800	1900	1900	1900	1900	1900	0
591	20231017	104700	1900	1900	1900	1900	1900	0
592	20231017	104600	1900	1900	1900	1900	1900	0
593	20231017	104500	1900	1900	1900	1900	1900	0
594	20231017	104400	1900	1900	1900	1900	1900	0
595	20231017	104300	1900	1900	1900	1900	1900	0
596	20231017	104200	1900	1900	1900	1900	1900	0
597	20231017	104100	1900	1900	1900	1900	1900	0
598	20231017	104000	1900	1900	1900	1900	1900	0
599	20231017	103900	1900	1900	1900	1900	1900	0
600	20231017	103800	1900	1900	1900	1900	1900	0
601	20231017	103700	1900	1900	1900	1900	1900	0
602	20231017	103600	1900	1900	1900	1900	1900	0
603	20231017	103500	1900	1900	1900	1900	1900	0
604	20231017	103400	1900	1900	1900	1900	1900	0
605	20231017	103300	1900	1900	1900	1900	1900	0
606	20231017	103200	1900	1900	1900	1900	1900	0
607	20231017	103100	1900	1900	1900	1900	1900	0
608	20231017	103000	1900	1900	1900	1900	1900	0
609	20231017	102900	1900	1900	1900	1900	1900	0
610	20231017	102800	1900	1900	1900	1900	1900	0
611	20231017	102700	1900	1900	1900	1900	1900	0
612	20231017	102600	1900	1900	1900	1900	1900	0
613	20231017	102500	1900	1900	1900	1900	1900	0
614	20231017	102400	1900	1900	1900	1900	1900	0
615	20231017	102300	1900	1900	1900	1900	1900	0
616	20231017	102200	1900	1900	1900	1900	1900	0
617	20231017	102100	1900	1900	1900	1900	1900	0
618	20231017	102000	1900	1900	1900	1900	1900	0
619	20231017	101900	1900	1900	1900	1900	1900	0
620	20231017	101800	1900	1900	1900	1900	1900	0
621	20231017	101700	1900	1900	1900	1900	1900	0
622	20231017	101600	1900	1900	1900	1900	1900	0
623	20231017	101500	1900	1900	1900	1900	1900	0
624	20231017	101400	1900	1900	1900	1900	1900	0
625	20231017	101300	1900	1900	1900	1900	1900	0
626	20231017	101200	1900	1900	1900	1900	1900	0
627	20231017	101100	1900	1900	1900	1900	1900	0
628	20231017	101000	1900	1900	1900	1900	1900	0
629	20231017	100900	1900	1900	1900	1900	1900	0
630	20231017	100800	1900	1900	1900	1900	1900	0
631	20231017	100700	1900	1900	1900	1900	1900	0
632	20231017	100600	1900	1900	1900	1900	1900	0
633	20231017	100500	1900	1900	1900	1900	1900	0
634	20231017	100400	1900	1900	1900	1900	1900	0
635	20231017	100300	1900	1900	1900	1900	1900	0
636	20231017	100200	1900	1900	1900	1900	1900	0
637	20231017	100100	1900	1900	1900	1900	1900	0
638	20231017	100000	1900	1900	1900	1900	1900	0
639	20231017	095900	1900	1900	1900	1900	1900	0
640	20231017	095800	1900	1900	1900	1900	1900	0
641	20231017	095700	1900	1900	1900	1900	1900	0
642	20231017	095600	1900	1900	1900	1900	1900	0
643	20231017	095500	1900	1900	1900	1900	1900	0
644	20231017	095400	1900	1900	1900	1900	1900	0
645	20231017	095300	1900	1900	1900	1900	1900	0
646	20231017	095200	1900	1900	1900	1900	1900	0
647	20231017	095100	1900	1900	1900	1900	1900	0
648	20231017	095000	1900	1900	1900	1900	1900	0
649	20231017	094900	1900	1900	1900	1900	1900	0
650	20231017	094800	1900	1900	1900	1900	1900	0
651	20231017	094700	1900	1900	1900	1900	1900	0
652	20231017	094600	1900	1900	1900	1900	1900	0
653	20231017	094500	1900	1900	1900	1900	1900	0
654	20231017	094400	1900	1900	1900	1900	1900	0
655	20231017	094300	1900	1900	1900	1900	1900	0
656	20231017	094200	1900	1900	1900	1900	1900	0
657	20231017	094100	1900	1900	1900	1900	1900	0
658	20231017	094000	1900	1900	1900	1900	1900	0
659	20231017	093900	1900	1900	1900	1900	1900	0
660	20231017	093800	1900	1900	1900	1900	1900	0
661	20231017	093700	1900	1900	1900	1900	1900	0
662	20231017	093600	1900	1900	1900	1900	1900	0
663	20231017	093500	1900	1900	1900	1900	1900	0
664	20231017	093400	1900	1900	1900	1900	1900	0
665	20231017	093300	1900	1900	1900	1900	1900	0
666	20231017	093200	1900	1900	1900	1900	1900	0
667	20231017	093100	1900	1900	1900	1900	1900	0
668	20231017	093000	1900	1900	1900	1900	1900	0
669	20231017	092900	1900	1900	1900	1900	1900	0
670	20231017	092800	1900	1900	1900	1900	1900	0
671	20231017	092700	1900	1900	1900	1900	1900	0
672	20231017	092600	1900	1900	1900	1900	1900	0
673	20231017	092500	1900	1900	1900	1900	1900	0
674	20231017	092400	1900	1900	1900	1900	1900	0
675	20231017	092300	1900	1900	1900	1900	1900	0
676	20231017	092200	1900	1900	1900	1900	1900	0
677	20231017	092100	1900	1900	1900	1900	1900	0
678	20231017	092000	1900	1900	1900	1900	1900	0
679	20231017	091900	1900	1900	1900	1900	1900	0
680	20231017	091800	1900	1900	1900	1900	1900	0
681	20231017	091700	1900	1900	1900	1900	1900	0
682	20231017	091600	1900	1900	1900	1900	1900	0
683	20231017	091500	1900	1900	1900	1900	1900	0
684	20231017	091400	1900	1900	1900	1900	1900	0
685	20231017	091300	1900	1900	1900	1900	1900	0
686	20231017	091200	1900	1900	1900	1900	1900	0
687	20231017	091100	1900	1900	1900	1900	1900	0
688	20231017	091000	1900	1900	1900	1900	1900	0
689	20231017	090900	1900	1900	1900	1900	1900	1
690	20231017	090800	0	1888	1888	1888	1888	0
691	20231017	090700	0	1888	1888	1888	1888	0
692	20231017	090600	0	1888	1888	1888	1888	0
693	20231017	090500	0	1888	1888	1888	1888	0
694	20231017	090400	0	1888	1888	1888	1888	0
695	20231017	090300	0	1888	1888	1888	1888	0
696	20231017	090200	0	1888	1888	1888	1888	0
697	20231017	090100	0	1888	1888	1888	1888	0
698	20231017	090000	0	1888	1888	1888	1888	0