KissMeData/318660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203800	927344	1799	1799	1799	1799	30
3	20231019	203700	927344	1799	1799	1799	1799	0
4	20231019	203600	927344	1799	1799	1799	1799	0
5	20231019	203500	927344	1799	1799	1799	1799	0
6	20231019	203400	927344	1799	1799	1799	1799	0
7	20231019	203300	927344	1799	1799	1799	1799	0
8	20231019	203200	927344	1799	1799	1799	1799	0
9	20231019	203100	927344	1799	1799	1799	1799	0
10	20231019	203000	927344	1799	1799	1799	1799	0
11	20231019	202900	927344	1799	1799	1799	1799	0
12	20231019	202800	927344	1799	1799	1799	1799	0
13	20231019	202700	927344	1799	1799	1799	1799	0
14	20231019	202600	927344	1799	1799	1799	1799	0
15	20231019	202500	927344	1799	1799	1799	1799	0
16	20231019	202400	927344	1799	1799	1799	1799	0
17	20231019	202300	927344	1799	1799	1799	1799	0
18	20231019	202200	927344	1799	1799	1799	1799	0
19	20231019	202100	927344	1799	1799	1799	1799	0
20	20231019	202000	927344	1799	1799	1799	1799	0
21	20231019	201900	927344	1799	1799	1799	1799	0
22	20231019	201800	927344	1799	1799	1799	1799	0
23	20231019	201700	927344	1799	1799	1799	1799	0
24	20231019	201600	927344	1799	1799	1799	1799	0
25	20231019	201500	927344	1799	1799	1799	1799	0
26	20231019	201400	927344	1799	1799	1799	1799	0
27	20231019	201300	927344	1799	1799	1799	1799	0
28	20231019	201200	927344	1799	1799	1799	1799	0
29	20231019	201100	927344	1799	1799	1799	1799	0
30	20231019	201000	927344	1799	1799	1799	1799	0
31	20231019	200900	927344	1799	1799	1799	1799	0
32	20231019	200800	927344	1799	1799	1799	1799	30
33	20231019	200700	927344	1799	1799	1799	1799	0
34	20231019	200600	927344	1799	1799	1799	1799	0
35	20231019	200500	927344	1799	1799	1799	1799	0
36	20231019	200400	927344	1799	1799	1799	1799	0
37	20231019	200300	927344	1799	1799	1799	1799	0
38	20231019	200200	927344	1799	1799	1799	1799	0
39	20231019	200100	927344	1799	1799	1799	1799	0
40	20231019	200000	927344	1799	1799	1799	1799	0
41	20231019	195900	927344	1799	1799	1799	1799	0
42	20231019	195800	927344	1799	1799	1799	1799	0
43	20231019	195700	927344	1799	1799	1799	1799	0
44	20231019	195600	927344	1799	1799	1799	1799	0
45	20231019	195500	927344	1799	1799	1799	1799	0
46	20231019	195400	927344	1799	1799	1799	1799	0
47	20231019	195300	927344	1799	1799	1799	1799	0
48	20231019	195200	927344	1799	1799	1799	1799	0
49	20231019	195100	927344	1799	1799	1799	1799	0
50	20231019	195000	927344	1799	1799	1799	1799	0
51	20231019	194900	927344	1799	1799	1799	1799	0
52	20231019	194800	927344	1799	1799	1799	1799	0
53	20231019	194700	927344	1799	1799	1799	1799	0
54	20231019	194600	927344	1799	1799	1799	1799	0
55	20231019	194500	927344	1799	1799	1799	1799	0
56	20231019	194400	927344	1799	1799	1799	1799	0
57	20231019	194300	927344	1799	1799	1799	1799	0
58	20231019	194200	927344	1799	1799	1799	1799	0
59	20231019	194100	927344	1799	1799	1799	1799	0
60	20231019	194000	927344	1799	1799	1799	1799	0
61	20231019	193900	927344	1799	1799	1799	1799	0
62	20231019	193800	927344	1799	1799	1799	1799	30
63	20231019	193700	927344	1799	1799	1799	1799	0
64	20231019	193600	927344	1799	1799	1799	1799	0
65	20231019	193500	927344	1799	1799	1799	1799	0
66	20231019	193400	927344	1799	1799	1799	1799	0
67	20231019	193300	927344	1799	1799	1799	1799	0
68	20231019	193200	927344	1799	1799	1799	1799	0
69	20231019	193100	927344	1799	1799	1799	1799	0
70	20231019	193000	927344	1799	1799	1799	1799	0
71	20231019	192900	927344	1799	1799	1799	1799	0
72	20231019	192800	927344	1799	1799	1799	1799	0
73	20231019	192700	927344	1799	1799	1799	1799	0
74	20231019	192600	927344	1799	1799	1799	1799	0
75	20231019	192500	927344	1799	1799	1799	1799	0
76	20231019	192400	927344	1799	1799	1799	1799	0
77	20231019	192300	927344	1799	1799	1799	1799	0
78	20231019	192200	927344	1799	1799	1799	1799	0
79	20231019	192100	927344	1799	1799	1799	1799	0
80	20231019	192000	927344	1799	1799	1799	1799	0
81	20231019	191900	927344	1799	1799	1799	1799	0
82	20231019	191800	927344	1799	1799	1799	1799	0
83	20231019	191700	927344	1799	1799	1799	1799	0
84	20231019	191600	927344	1799	1799	1799	1799	0
85	20231019	191500	927344	1799	1799	1799	1799	0
86	20231019	191400	927344	1799	1799	1799	1799	0
87	20231019	191300	927344	1799	1799	1799	1799	0
88	20231019	191200	927344	1799	1799	1799	1799	0
89	20231019	191100	927344	1799	1799	1799	1799	0
90	20231019	191000	927344	1799	1799	1799	1799	0
91	20231019	190900	927344	1799	1799	1799	1799	0
92	20231019	190800	927344	1799	1799	1799	1799	30
93	20231019	190700	927344	1799	1799	1799	1799	0
94	20231019	190600	927344	1799	1799	1799	1799	0
95	20231019	190500	927344	1799	1799	1799	1799	0
96	20231019	190400	927344	1799	1799	1799	1799	0
97	20231019	190300	927344	1799	1799	1799	1799	0
98	20231019	190200	927344	1799	1799	1799	1799	0
99	20231019	190100	927344	1799	1799	1799	1799	0
100	20231019	190000	927344	1799	1799	1799	1799	0
101	20231019	185900	927344	1799	1799	1799	1799	0
102	20231019	185800	927344	1799	1799	1799	1799	0
103	20231019	185700	927344	1799	1799	1799	1799	0
104	20231019	185600	927344	1799	1799	1799	1799	0
105	20231019	185500	927344	1799	1799	1799	1799	0
106	20231019	185400	927344	1799	1799	1799	1799	0
107	20231019	185300	927344	1799	1799	1799	1799	0
108	20231019	185200	927344	1799	1799	1799	1799	0
109	20231019	185100	927344	1799	1799	1799	1799	0
110	20231019	185000	927344	1799	1799	1799	1799	0
111	20231019	184900	927344	1799	1799	1799	1799	0
112	20231019	184800	927344	1799	1799	1799	1799	0
113	20231019	184700	927344	1799	1799	1799	1799	0
114	20231019	184600	927344	1799	1799	1799	1799	0
115	20231019	184500	927344	1799	1799	1799	1799	0
116	20231019	184400	927344	1799	1799	1799	1799	0
117	20231019	184300	927344	1799	1799	1799	1799	0
118	20231019	184200	927344	1799	1799	1799	1799	0
119	20231019	184100	927344	1799	1799	1799	1799	0
120	20231019	184000	927344	1799	1799	1799	1799	0
121	20231019	183900	927344	1799	1799	1799	1799	0
122	20231019	183800	927344	1799	1799	1799	1799	30
123	20231019	183700	927344	1799	1799	1799	1799	0
124	20231019	183600	927344	1799	1799	1799	1799	0
125	20231019	183500	927344	1799	1799	1799	1799	0
126	20231019	183400	927344	1799	1799	1799	1799	0
127	20231019	183300	927344	1799	1799	1799	1799	0
128	20231019	183200	927344	1799	1799	1799	1799	0
129	20231019	183100	927344	1799	1799	1799	1799	0
130	20231019	183000	927344	1799	1799	1799	1799	0
131	20231019	182900	927344	1799	1799	1799	1799	0
132	20231019	182800	927344	1799	1799	1799	1799	0
133	20231019	182700	927344	1799	1799	1799	1799	0
134	20231019	182600	927344	1799	1799	1799	1799	0
135	20231019	182500	927344	1799	1799	1799	1799	0
136	20231019	182400	927344	1799	1799	1799	1799	0
137	20231019	182300	927344	1799	1799	1799	1799	0
138	20231019	182200	927344	1799	1799	1799	1799	0
139	20231019	182100	927344	1799	1799	1799	1799	0
140	20231019	182000	927344	1799	1799	1799	1799	0
141	20231019	181900	927344	1799	1799	1799	1799	0
142	20231019	181800	927344	1799	1799	1799	1799	0
143	20231019	181700	927344	1799	1799	1799	1799	0
144	20231019	181600	927344	1799	1799	1799	1799	0
145	20231019	181500	927344	1799	1799	1799	1799	0
146	20231019	181400	927344	1799	1799	1799	1799	0
147	20231019	181300	927344	1799	1799	1799	1799	0
148	20231019	181200	927344	1799	1799	1799	1799	0
149	20231019	181100	927344	1799	1799	1799	1799	0
150	20231019	181000	927344	1799	1799	1799	1799	0
151	20231019	180900	927344	1799	1799	1799	1799	0
152	20231019	180800	927344	1799	1799	1799	1799	30
153	20231019	180700	927344	1799	1799	1799	1799	0
154	20231019	180600	927344	1799	1799	1799	1799	0
155	20231019	180500	927344	1799	1799	1799	1799	0
156	20231019	180400	927344	1799	1799	1799	1799	0
157	20231019	180300	927344	1799	1799	1799	1799	0
158	20231019	180200	927344	1799	1799	1799	1799	0
159	20231019	180100	927344	1799	1799	1799	1799	0
160	20231019	180000	927344	1799	1799	1799	1799	0
161	20231019	175900	927344	1799	1799	1799	1799	0
162	20231019	175800	927344	1799	1799	1799	1799	0
163	20231019	175700	927344	1799	1799	1799	1799	0
164	20231019	175600	927344	1799	1799	1799	1799	0
165	20231019	175500	927344	1799	1799	1799	1799	0
166	20231019	175400	927344	1799	1799	1799	1799	0
167	20231019	175300	927344	1799	1799	1799	1799	0
168	20231019	175200	927344	1799	1799	1799	1799	0
169	20231019	175100	927344	1799	1799	1799	1799	0
170	20231019	175000	927344	1799	1799	1799	1799	0
171	20231019	174900	927344	1799	1799	1799	1799	0
172	20231019	174800	927344	1799	1799	1799	1799	0
173	20231019	174700	927344	1799	1799	1799	1799	0
174	20231019	174600	927344	1799	1799	1799	1799	0
175	20231019	174500	927344	1799	1799	1799	1799	0
176	20231019	174400	927344	1799	1799	1799	1799	0
177	20231019	174300	927344	1799	1799	1799	1799	0
178	20231019	174200	927344	1799	1799	1799	1799	0
179	20231019	174100	927344	1799	1799	1799	1799	0
180	20231019	174000	927344	1799	1799	1799	1799	0
181	20231019	173900	927344	1799	1799	1799	1799	0
182	20231019	173800	927344	1799	1799	1799	1799	30
183	20231019	173700	927344	1799	1799	1799	1799	0
184	20231019	173600	927344	1799	1799	1799	1799	0
185	20231019	173500	927344	1799	1799	1799	1799	0
186	20231019	173400	927344	1799	1799	1799	1799	0
187	20231019	173300	927344	1799	1799	1799	1799	0
188	20231019	173200	927344	1799	1799	1799	1799	0
189	20231019	173100	927344	1799	1799	1799	1799	0
190	20231019	173000	927344	1799	1799	1799	1799	0
191	20231019	172900	927344	1799	1799	1799	1799	0
192	20231019	172800	927344	1799	1799	1799	1799	0
193	20231019	172700	927344	1799	1799	1799	1799	0
194	20231019	172600	927344	1799	1799	1799	1799	0
195	20231019	172500	927344	1799	1799	1799	1799	0
196	20231019	172400	927344	1799	1799	1799	1799	0
197	20231019	172300	927344	1799	1799	1799	1799	0
198	20231019	172200	927344	1799	1799	1799	1799	0
199	20231019	172100	927344	1799	1799	1799	1799	0
200	20231019	172000	927344	1799	1799	1799	1799	0
201	20231019	171900	927344	1799	1799	1799	1799	0
202	20231019	171800	927344	1799	1799	1799	1799	0
203	20231019	171700	927344	1799	1799	1799	1799	0
204	20231019	171600	927344	1799	1799	1799	1799	0
205	20231019	171500	927344	1799	1799	1799	1799	0
206	20231019	171400	927344	1799	1799	1799	1799	0
207	20231019	171300	927344	1799	1799	1799	1799	0
208	20231019	171200	927344	1799	1799	1799	1799	0
209	20231019	171100	927344	1799	1799	1799	1799	0
210	20231019	171000	927344	1799	1799	1799	1799	0
211	20231019	170900	927344	1799	1799	1799	1799	0
212	20231019	170800	927344	1799	1799	1799	1799	30
213	20231019	170700	927344	1799	1799	1799	1799	0
214	20231019	170600	927344	1799	1799	1799	1799	0
215	20231019	170500	927344	1799	1799	1799	1799	0
216	20231019	170400	927344	1799	1799	1799	1799	0
217	20231019	170300	927344	1799	1799	1799	1799	0
218	20231019	170200	927344	1799	1799	1799	1799	0
219	20231019	170100	927344	1799	1799	1799	1799	0
220	20231019	170000	927344	1799	1799	1799	1799	0
221	20231019	165900	927344	1799	1799	1799	1799	0
222	20231019	165800	927344	1799	1799	1799	1799	0
223	20231019	165700	927344	1799	1799	1799	1799	0
224	20231019	165600	927344	1799	1799	1799	1799	0
225	20231019	165500	927344	1799	1799	1799	1799	0
226	20231019	165400	927344	1799	1799	1799	1799	0
227	20231019	165300	927344	1799	1799	1799	1799	0
228	20231019	165200	927344	1799	1799	1799	1799	0
229	20231019	165100	927344	1799	1799	1799	1799	0
230	20231019	165000	927344	1799	1799	1799	1799	0
231	20231019	164900	927344	1799	1799	1799	1799	0
232	20231019	164800	927344	1799	1799	1799	1799	0
233	20231019	164700	927344	1799	1799	1799	1799	0
234	20231019	164600	927344	1799	1799	1799	1799	0
235	20231019	164500	927344	1799	1799	1799	1799	0
236	20231019	164400	927344	1799	1799	1799	1799	0
237	20231019	164300	927344	1799	1799	1799	1799	0
238	20231019	164200	927344	1799	1799	1799	1799	0
239	20231019	164100	927344	1799	1799	1799	1799	0
240	20231019	164000	927344	1799	1799	1799	1799	0
241	20231019	163900	927344	1799	1799	1799	1799	0
242	20231019	163800	927344	1799	1799	1799	1799	30
243	20231019	163700	927344	1799	1799	1799	1799	0
244	20231019	163600	927344	1799	1799	1799	1799	0
245	20231019	163500	927344	1799	1799	1799	1799	0
246	20231019	163400	927344	1799	1799	1799	1799	0
247	20231019	163300	927344	1799	1799	1799	1799	0
248	20231019	163200	927344	1799	1799	1799	1799	0
249	20231019	163100	927344	1799	1799	1799	1799	0
250	20231019	163000	927344	1799	1799	1799	1799	0
251	20231019	162900	927344	1799	1799	1799	1799	0
252	20231019	162800	927344	1799	1799	1799	1799	0
253	20231019	162700	927344	1799	1799	1799	1799	0
254	20231019	162600	927344	1799	1799	1799	1799	0
255	20231019	162500	927344	1799	1799	1799	1799	0
256	20231019	162400	927344	1799	1799	1799	1799	0
257	20231019	162300	927344	1799	1799	1799	1799	0
258	20231019	162200	927344	1799	1799	1799	1799	0
259	20231019	162100	927344	1799	1799	1799	1799	0
260	20231019	162000	927344	1799	1799	1799	1799	0
261	20231019	161900	927344	1799	1799	1799	1799	0
262	20231019	161800	927344	1799	1799	1799	1799	0
263	20231019	161700	927344	1799	1799	1799	1799	0
264	20231019	161600	927344	1799	1799	1799	1799	0
265	20231019	161500	927344	1799	1799	1799	1799	0
266	20231019	161400	927344	1799	1799	1799	1799	0
267	20231019	161300	927344	1799	1799	1799	1799	0
268	20231019	161200	927344	1799	1799	1799	1799	0
269	20231019	161100	927344	1799	1799	1799	1799	0
270	20231019	161000	927344	1799	1799	1799	1799	0
271	20231019	160900	927344	1799	1799	1799	1799	0
272	20231019	160800	927344	1799	1799	1799	1799	30
273	20231019	160700	927344	1799	1799	1799	1799	0
274	20231019	160600	927344	1799	1799	1799	1799	0
275	20231019	160500	927344	1799	1799	1799	1799	0
276	20231019	160400	927344	1799	1799	1799	1799	0
277	20231019	160300	927344	1799	1799	1799	1799	0
278	20231019	160200	927344	1799	1799	1799	1799	0
279	20231019	160100	927344	1799	1799	1799	1799	0
280	20231019	160000	927344	1799	1799	1799	1799	0
281	20231019	155900	927344	1799	1799	1799	1799	0
282	20231019	155800	927344	1799	1799	1799	1799	0
283	20231019	155700	927344	1799	1799	1799	1799	0
284	20231019	155600	927344	1799	1799	1799	1799	0
285	20231019	155500	927344	1799	1799	1799	1799	0
286	20231019	155400	927344	1799	1799	1799	1799	0
287	20231019	155300	927344	1799	1799	1799	1799	0
288	20231019	155200	927344	1799	1799	1799	1799	0
289	20231019	155100	927344	1799	1799	1799	1799	0
290	20231019	155000	927344	1799	1799	1799	1799	0
291	20231019	154900	927344	1799	1799	1799	1799	0
292	20231019	154800	927344	1799	1799	1799	1799	0
293	20231019	154700	927344	1799	1799	1799	1799	0
294	20231019	154600	927344	1799	1799	1799	1799	0
295	20231019	154500	927344	1799	1799	1799	1799	0
296	20231019	154400	927344	1799	1799	1799	1799	0
297	20231019	154300	927344	1799	1799	1799	1799	0
298	20231019	154200	927344	1799	1799	1799	1799	0
299	20231019	154100	927344	1799	1799	1799	1799	0
300	20231019	154000	927344	1799	1799	1799	1799	0
301	20231019	153900	927344	1799	1799	1799	1799	0
302	20231019	153800	927344	1799	1799	1799	1799	30
303	20231019	153700	927344	1799	1799	1799	1799	0
304	20231019	153600	927344	1799	1799	1799	1799	0
305	20231019	153500	927344	1799	1799	1799	1799	0
306	20231019	153400	927344	1799	1799	1799	1799	0
307	20231019	153300	927344	1799	1799	1799	1799	0
308	20231019	153200	927344	1799	1799	1799	1799	0
309	20231019	153100	927344	1799	1799	1799	1799	0
310	20231019	153000	927344	1799	1799	1799	1799	0
311	20231019	152900	927344	1799	1799	1799	1799	0
312	20231019	152800	927344	1799	1799	1799	1799	0
313	20231019	152700	927344	1799	1799	1799	1799	0
314	20231019	152600	927344	1799	1799	1799	1799	0
315	20231019	152500	927344	1799	1799	1799	1799	0
316	20231019	152400	927344	1799	1799	1799	1799	0
317	20231019	152300	927344	1799	1799	1799	1799	0
318	20231019	152200	927344	1799	1799	1799	1799	0
319	20231019	152100	927344	1799	1799	1799	1799	0
320	20231019	152000	927344	1799	1799	1799	1799	0
321	20231019	151900	927344	1799	1799	1799	1799	0
322	20231019	151800	927344	1799	1799	1799	1799	0
323	20231019	151700	927344	1799	1799	1799	1799	0
324	20231019	151600	927344	1799	1799	1799	1799	0
325	20231019	151500	927344	1799	1799	1799	1799	0
326	20231019	151400	927344	1799	1799	1799	1799	0
327	20231019	151300	927344	1799	1799	1799	1799	0
328	20231019	151200	927344	1799	1799	1799	1799	0
329	20231019	151100	927344	1799	1799	1799	1799	0
330	20231019	151000	927344	1799	1799	1799	1799	0
331	20231019	150900	927344	1799	1799	1799	1799	0
332	20231019	150800	927344	1799	1799	1799	1799	0
333	20231019	150700	927344	1799	1799	1799	1799	0
334	20231019	150600	927344	1799	1799	1799	1799	0
335	20231019	150500	927344	1799	1799	1799	1799	0
336	20231019	150400	927344	1799	1799	1799	1799	0
337	20231019	150300	927344	1799	1799	1799	1799	0
338	20231019	150200	927344	1799	1799	1799	1799	0
339	20231019	150100	927344	1799	1799	1799	1799	0
340	20231019	150000	927344	1799	1799	1799	1799	0
341	20231019	145900	927344	1799	1799	1799	1799	0
342	20231019	145800	927344	1799	1799	1799	1799	0
343	20231019	145700	927344	1799	1799	1799	1799	0
344	20231019	145600	927344	1799	1799	1799	1799	0
345	20231019	145500	927344	1799	1799	1799	1799	0
346	20231019	145400	927344	1799	1799	1799	1799	0
347	20231019	145300	927344	1799	1799	1799	1799	0
348	20231019	145200	927344	1799	1799	1799	1799	0
349	20231019	145100	927344	1799	1799	1799	1799	0
350	20231019	145000	927344	1799	1799	1799	1799	0
351	20231019	144900	927344	1799	1799	1799	1799	0
352	20231019	144800	927344	1799	1799	1799	1799	0
353	20231019	144700	927344	1799	1799	1799	1799	0
354	20231019	144600	927344	1799	1799	1799	1799	0
355	20231019	144500	927344	1799	1799	1799	1799	0
356	20231019	144400	927344	1799	1799	1799	1799	0
357	20231019	144300	927344	1799	1799	1799	1799	0
358	20231019	144200	927344	1799	1799	1799	1799	0
359	20231019	144100	927344	1799	1799	1799	1799	0
360	20231019	144000	927344	1799	1799	1799	1799	0
361	20231019	143900	927344	1799	1799	1799	1799	0
362	20231019	143800	927344	1799	1799	1799	1799	0
363	20231019	143700	927344	1799	1799	1799	1799	0
364	20231019	143600	927344	1799	1799	1799	1799	0
365	20231019	143500	927344	1799	1799	1799	1799	0
366	20231019	143400	927344	1799	1799	1799	1799	0
367	20231019	143300	927344	1799	1799	1799	1799	0
368	20231019	143200	927344	1799	1799	1799	1799	0
369	20231019	143100	927344	1799	1799	1799	1799	0
370	20231019	143000	927344	1799	1799	1799	1799	30
371	20231019	142900	873374	1799	1799	1799	1799	10
372	20231019	142800	855384	1799	1799	1799	1799	0
373	20231019	142700	855384	1799	1799	1799	1799	40
374	20231019	142600	783424	1799	1799	1799	1799	20
375	20231019	142500	747444	1799	1799	1799	1799	0
376	20231019	142400	747444	1799	1799	1799	1799	0
377	20231019	142300	747444	1799	1799	1799	1799	0
378	20231019	142200	747444	1799	1799	1799	1799	0
379	20231019	142100	747444	1799	1799	1799	1799	0
380	20231019	142000	747444	1799	1799	1799	1799	0
381	20231019	141900	747444	1799	1799	1799	1799	0
382	20231019	141800	747444	1799	1799	1799	1799	0
383	20231019	141700	747444	1799	1799	1799	1799	0
384	20231019	141600	747444	1799	1799	1799	1799	0
385	20231019	141500	747444	1799	1799	1799	1799	0
386	20231019	141400	747444	1799	1799	1799	1799	0
387	20231019	141300	747444	1799	1799	1799	1799	0
388	20231019	141200	747444	1799	1799	1799	1799	0
389	20231019	141100	747444	1799	1799	1799	1799	0
390	20231019	141000	747444	1799	1799	1799	1799	0
391	20231019	140900	747444	1799	1799	1799	1799	0
392	20231019	140800	747444	1799	1799	1799	1799	0
393	20231019	140700	747444	1799	1799	1799	1799	0
394	20231019	140600	747444	1799	1799	1799	1799	0
395	20231019	140500	747444	1799	1799	1799	1799	0
396	20231019	140400	747444	1799	1799	1799	1799	0
397	20231019	140300	747444	1799	1799	1799	1799	0
398	20231019	140200	747444	1799	1799	1799	1799	0
399	20231019	140100	747444	1799	1799	1799	1799	0
400	20231019	140000	747444	1799	1799	1799	1799	0
401	20231019	135900	747444	1799	1799	1799	1799	0
402	20231019	135800	747444	1799	1799	1799	1799	0
403	20231019	135700	747444	1799	1799	1799	1799	0
404	20231019	135600	747444	1799	1799	1799	1799	0
405	20231019	135500	747444	1799	1799	1799	1799	0
406	20231019	135400	747444	1799	1799	1799	1799	0
407	20231019	135300	747444	1799	1799	1799	1799	0
408	20231019	135200	747444	1799	1799	1799	1799	0
409	20231019	135100	747444	1799	1799	1799	1799	0
410	20231019	135000	747444	1799	1799	1799	1799	0
411	20231019	134900	747444	1799	1799	1799	1799	0
412	20231019	134800	747444	1799	1799	1799	1799	0
413	20231019	134700	747444	1799	1799	1799	1799	0
414	20231019	134600	747444	1799	1799	1799	1799	0
415	20231019	134500	747444	1799	1799	1799	1799	0
416	20231019	134400	747444	1799	1799	1799	1799	0
417	20231019	134300	747444	1799	1799	1799	1799	0
418	20231019	134200	747444	1799	1799	1799	1799	0
419	20231019	134100	747444	1799	1799	1799	1799	0
420	20231019	134000	747444	1799	1799	1799	1799	0
421	20231019	133900	747444	1799	1799	1799	1799	0
422	20231019	133800	747444	1799	1799	1799	1799	0
423	20231019	133700	747444	1799	1799	1799	1799	0
424	20231019	133600	747444	1799	1799	1799	1799	0
425	20231019	133500	747444	1799	1799	1799	1799	0
426	20231019	133400	747444	1799	1799	1799	1799	0
427	20231019	133300	747444	1799	1799	1799	1799	0
428	20231019	133200	747444	1799	1799	1799	1799	0
429	20231019	133100	747444	1799	1799	1799	1799	0
430	20231019	133000	747444	1799	1799	1799	1799	0
431	20231019	132900	747444	1799	1799	1799	1799	0
432	20231019	132800	747444	1799	1799	1799	1799	0
433	20231019	132700	747444	1799	1799	1799	1799	0
434	20231019	132600	747444	1799	1799	1799	1799	0
435	20231019	132500	747444	1799	1799	1799	1799	0
436	20231019	132400	747444	1799	1799	1799	1799	0
437	20231019	132300	747444	1799	1799	1799	1799	0
438	20231019	132200	747444	1799	1799	1799	1799	0
439	20231019	132100	747444	1799	1799	1799	1799	0
440	20231019	132000	747444	1799	1799	1799	1799	0
441	20231019	131900	747444	1799	1799	1799	1799	0
442	20231019	131800	747444	1799	1799	1799	1799	0
443	20231019	131700	747444	1799	1799	1799	1799	0
444	20231019	131600	747444	1799	1799	1799	1799	0
445	20231019	131500	747444	1799	1799	1799	1799	0
446	20231019	131400	747444	1799	1799	1799	1799	0
447	20231019	131300	747444	1799	1799	1799	1799	0
448	20231019	131200	747444	1799	1799	1799	1799	0
449	20231019	131100	747444	1799	1799	1799	1799	0
450	20231019	131000	747444	1799	1799	1799	1799	0
451	20231019	130900	747444	1799	1799	1799	1799	0
452	20231019	130800	747444	1799	1799	1799	1799	0
453	20231019	130700	747444	1799	1799	1799	1799	0
454	20231019	130600	747444	1799	1799	1799	1799	0
455	20231019	130500	747444	1799	1799	1799	1799	0
456	20231019	130400	747444	1799	1799	1799	1799	0
457	20231019	130300	747444	1799	1799	1799	1799	0
458	20231019	130200	747444	1799	1799	1799	1799	0
459	20231019	130100	747444	1799	1799	1799	1799	0
460	20231019	130000	747444	1799	1799	1799	1799	0
461	20231019	125900	747444	1799	1799	1799	1799	0
462	20231019	125800	747444	1799	1799	1799	1799	0
463	20231019	125700	747444	1799	1799	1799	1799	0
464	20231019	125600	747444	1799	1799	1799	1799	0
465	20231019	125500	747444	1799	1799	1799	1799	0
466	20231019	125400	747444	1799	1799	1799	1799	0
467	20231019	125300	747444	1799	1799	1799	1799	0
468	20231019	125200	747444	1799	1799	1799	1799	0
469	20231019	125100	747444	1799	1799	1799	1799	0
470	20231019	125000	747444	1799	1799	1799	1799	0
471	20231019	124900	747444	1799	1799	1799	1799	0
472	20231019	124800	747444	1799	1799	1799	1799	0
473	20231019	124700	747444	1799	1799	1799	1799	0
474	20231019	124600	747444	1799	1799	1799	1799	0
475	20231019	124500	747444	1799	1799	1799	1799	0
476	20231019	124400	747444	1799	1799	1799	1799	0
477	20231019	124300	747444	1799	1799	1799	1799	0
478	20231019	124200	747444	1799	1799	1799	1799	0
479	20231019	124100	747444	1799	1799	1799	1799	0
480	20231019	124000	747444	1799	1799	1799	1799	0
481	20231019	123900	747444	1799	1799	1799	1799	0
482	20231019	123800	747444	1799	1799	1799	1799	0
483	20231019	123700	747444	1799	1799	1799	1799	0
484	20231019	123600	747444	1799	1799	1799	1799	0
485	20231019	123500	747444	1799	1799	1799	1799	0
486	20231019	123400	747444	1799	1799	1799	1799	0
487	20231019	123300	747444	1799	1799	1799	1799	0
488	20231019	123200	747444	1799	1799	1799	1799	0
489	20231019	123100	747444	1799	1799	1799	1799	0
490	20231019	123000	747444	1799	1799	1799	1799	0
491	20231019	122900	747444	1799	1799	1799	1799	0
492	20231019	122800	747444	1799	1799	1799	1799	0
493	20231019	122700	747444	1799	1799	1799	1799	0
494	20231019	122600	747444	1799	1799	1799	1799	0
495	20231019	122500	747444	1799	1799	1799	1799	0
496	20231019	122400	747444	1799	1799	1799	1799	0
497	20231019	122300	747444	1799	1799	1799	1799	0
498	20231019	122200	747444	1799	1799	1799	1799	0
499	20231019	122100	747444	1799	1799	1799	1799	0
500	20231019	122000	747444	1799	1799	1799	1799	0
501	20231019	121900	747444	1799	1799	1799	1799	0
502	20231019	121800	747444	1799	1799	1799	1799	0
503	20231019	121700	747444	1799	1799	1799	1799	0
504	20231019	121600	747444	1799	1799	1799	1799	0
505	20231019	121500	747444	1799	1799	1799	1799	0
506	20231019	121400	747444	1799	1799	1799	1799	0
507	20231019	121300	747444	1799	1799	1799	1799	0
508	20231019	121200	747444	1799	1799	1799	1799	0
509	20231019	121100	747444	1799	1799	1799	1799	0
510	20231019	121000	747444	1799	1799	1799	1799	0
511	20231019	120900	747444	1799	1799	1799	1799	0
512	20231019	120800	747444	1799	1799	1799	1799	0
513	20231019	120700	747444	1799	1799	1799	1799	0
514	20231019	120600	747444	1799	1799	1799	1799	0
515	20231019	120500	747444	1799	1799	1799	1799	0
516	20231019	120400	747444	1799	1799	1799	1799	0
517	20231019	120300	747444	1799	1799	1799	1799	0
518	20231019	120200	747444	1799	1799	1799	1799	0
519	20231019	120100	747444	1799	1799	1799	1799	0
520	20231019	120000	747444	1799	1799	1799	1799	0
521	20231019	115900	747444	1799	1799	1799	1799	0
522	20231019	115800	747444	1799	1799	1799	1799	0
523	20231019	115700	747444	1799	1799	1799	1799	0
524	20231019	115600	747444	1799	1799	1799	1799	0
525	20231019	115500	747444	1799	1799	1799	1799	0
526	20231019	115400	747444	1799	1799	1799	1799	0
527	20231019	115300	747444	1799	1799	1799	1799	0
528	20231019	115200	747444	1799	1799	1799	1799	0
529	20231019	115100	747444	1799	1799	1799	1799	0
530	20231019	115000	747444	1799	1799	1799	1799	0
531	20231019	114900	747444	1799	1799	1799	1799	0
532	20231019	114800	747444	1799	1799	1799	1799	0
533	20231019	114700	747444	1799	1799	1799	1799	0
534	20231019	114600	747444	1799	1799	1799	1799	0
535	20231019	114500	747444	1799	1799	1799	1799	0
536	20231019	114400	747444	1799	1799	1799	1799	0
537	20231019	114300	747444	1799	1799	1799	1799	0
538	20231019	114200	747444	1799	1799	1799	1799	0
539	20231019	114100	747444	1799	1799	1799	1799	0
540	20231019	114000	747444	1799	1799	1799	1799	0
541	20231019	113900	747444	1799	1799	1799	1799	0
542	20231019	113800	747444	1799	1799	1799	1799	0
543	20231019	113700	747444	1799	1799	1799	1799	0
544	20231019	113600	747444	1799	1799	1799	1799	0
545	20231019	113500	747444	1799	1799	1799	1799	0
546	20231019	113400	747444	1799	1799	1799	1799	0
547	20231019	113300	747444	1799	1799	1799	1799	0
548	20231019	113200	747444	1799	1799	1799	1799	0
549	20231019	113100	747444	1799	1799	1799	1799	0
550	20231019	113000	747444	1799	1799	1799	1799	0
551	20231019	112900	747444	1799	1799	1799	1799	0
552	20231019	112800	747444	1799	1799	1799	1799	0
553	20231019	112700	747444	1799	1799	1799	1799	0
554	20231019	112600	747444	1799	1799	1799	1799	0
555	20231019	112500	747444	1799	1799	1799	1799	0
556	20231019	112400	747444	1799	1799	1799	1799	0
557	20231019	112300	747444	1799	1799	1799	1799	0
558	20231019	112200	747444	1799	1799	1799	1799	0
559	20231019	112100	747444	1799	1799	1799	1799	0
560	20231019	112000	747444	1799	1799	1799	1799	0
561	20231019	111900	747444	1799	1799	1799	1799	0
562	20231019	111800	747444	1799	1799	1799	1799	0
563	20231019	111700	747444	1799	1799	1799	1799	0
564	20231019	111600	747444	1799	1799	1799	1799	0
565	20231019	111500	747444	1799	1799	1799	1799	0
566	20231019	111400	747444	1799	1799	1799	1799	0
567	20231019	111300	747444	1799	1799	1799	1799	0
568	20231019	111200	747444	1799	1799	1799	1799	0
569	20231019	111100	747444	1799	1799	1799	1799	0
570	20231019	111000	747444	1799	1799	1799	1799	0
571	20231019	110900	747444	1799	1799	1799	1799	0
572	20231019	110800	747444	1799	1799	1799	1799	0
573	20231019	110700	747444	1799	1799	1799	1799	0
574	20231019	110600	747444	1799	1799	1799	1799	0
575	20231019	110500	747444	1799	1799	1799	1799	0
576	20231019	110400	747444	1799	1799	1799	1799	0
577	20231019	110300	747444	1799	1799	1799	1799	0
578	20231019	110200	747444	1799	1799	1799	1799	0
579	20231019	110100	747444	1799	1799	1799	1799	0
580	20231019	110000	747444	1799	1799	1799	1799	0
581	20231019	105900	747444	1799	1799	1799	1799	0
582	20231019	105800	747444	1799	1799	1799	1799	0
583	20231019	105700	747444	1799	1799	1799	1799	0
584	20231019	105600	747444	1799	1799	1799	1799	0
585	20231019	105500	747444	1799	1799	1799	1799	2
586	20231019	105400	743846	1800	1800	1800	1800	0
587	20231019	105300	743846	1800	1800	1800	1800	0
588	20231019	105200	743846	1800	1800	1800	1800	0
589	20231019	105100	743846	1800	1800	1800	1800	0
590	20231019	105000	743846	1800	1800	1800	1800	0
591	20231019	104900	743846	1800	1800	1800	1800	0
592	20231019	104800	743846	1800	1800	1800	1800	0
593	20231019	104700	743846	1800	1800	1800	1800	0
594	20231019	104600	743846	1800	1800	1800	1800	0
595	20231019	104500	743846	1800	1800	1800	1800	0
596	20231019	104400	743846	1800	1800	1800	1800	0
597	20231019	104300	743846	1800	1800	1800	1800	0
598	20231019	104200	743846	1800	1800	1800	1800	0
599	20231019	104100	743846	1800	1800	1800	1800	0
600	20231019	104000	743846	1800	1800	1800	1800	0
601	20231019	103900	743846	1800	1800	1800	1800	0
602	20231019	103800	743846	1800	1800	1800	1800	0
603	20231019	103700	743846	1800	1800	1800	1800	0
604	20231019	103600	743846	1800	1800	1800	1800	0
605	20231019	103500	743846	1800	1800	1800	1800	0
606	20231019	103400	743846	1800	1800	1800	1800	0
607	20231019	103300	743846	1800	1800	1800	1800	0
608	20231019	103200	743846	1800	1800	1800	1800	0
609	20231019	103100	743846	1800	1800	1800	1800	0
610	20231019	103000	743846	1800	1800	1800	1800	0
611	20231019	102900	743846	1800	1800	1800	1800	0
612	20231019	102800	743846	1800	1800	1800	1800	0
613	20231019	102700	743846	1800	1800	1800	1800	0
614	20231019	102600	743846	1800	1800	1800	1800	0
615	20231019	102500	743846	1800	1800	1800	1800	0
616	20231019	102400	743846	1800	1800	1800	1800	0
617	20231019	102300	743846	1800	1800	1800	1800	0
618	20231019	102200	743846	1800	1800	1800	1800	0
619	20231019	102100	743846	1800	1800	1800	1800	0
620	20231019	102000	743846	1800	1800	1800	1800	0
621	20231019	101900	743846	1800	1800	1800	1800	0
622	20231019	101800	743846	1800	1800	1800	1800	0
623	20231019	101700	743846	1800	1800	1800	1800	0
624	20231019	101600	743846	1800	1800	1800	1800	0
625	20231019	101500	743846	1800	1800	1800	1800	0
626	20231019	101400	743846	1800	1800	1800	1800	0
627	20231019	101300	743846	1800	1800	1800	1800	0
628	20231019	101200	743846	1800	1800	1800	1800	0
629	20231019	101100	743846	1800	1800	1800	1800	0
630	20231019	101000	743846	1800	1800	1800	1800	0
631	20231019	100900	743846	1800	1800	1800	1800	0
632	20231019	100800	743846	1800	1800	1800	1800	0
633	20231019	100700	743846	1800	1800	1800	1800	0
634	20231019	100600	743846	1800	1800	1800	1800	0
635	20231019	100500	743846	1800	1800	1800	1800	9
636	20231019	100400	727646	1800	1817	1817	1800	200
637	20231019	100300	365915	1995	1995	1995	1995	16
638	20231019	100200	333995	1995	1995	1995	1995	16
639	20231019	100100	302075	1995	1995	1995	1995	0
640	20231019	100000	302075	1995	1995	1995	1995	3
641	20231019	095900	296090	1995	1995	1995	1995	0
642	20231019	095800	296090	1995	1995	1995	1995	0
643	20231019	095700	296090	1995	1995	1995	1995	0
644	20231019	095600	296090	1995	1995	1995	1995	1
645	20231019	095500	294095	1900	1900	1900	1900	0
646	20231019	095400	294095	1900	1900	1900	1900	0
647	20231019	095300	294095	1900	1900	1900	1900	0
648	20231019	095200	294095	1900	1900	1900	1900	0
649	20231019	095100	294095	1900	1900	1900	1900	0
650	20231019	095000	294095	1900	1900	1900	1900	0
651	20231019	094900	294095	1900	1900	1900	1900	0
652	20231019	094800	294095	1900	1900	1900	1900	0
653	20231019	094700	294095	1900	1900	1900	1900	0
654	20231019	094600	294095	1900	1900	1900	1900	0
655	20231019	094500	294095	1900	1900	1900	1900	0
656	20231019	094400	294095	1900	1901	1901	1900	25
657	20231019	094300	246580	1995	1995	1995	1995	0
658	20231019	094200	246580	1995	1995	1995	1995	0
659	20231019	094100	246580	1995	1995	1995	1995	0
660	20231019	094000	246580	1995	1995	1995	1995	60
661	20231019	093900	126880	1995	1995	1995	1995	34
662	20231019	093800	59050	2050	2050	2050	2050	0
663	20231019	093700	59050	2050	2050	2050	2050	0
664	20231019	093600	59050	2050	2050	2050	2050	0
665	20231019	093500	59050	2050	2050	2050	2050	0
666	20231019	093400	59050	2050	2050	2050	2050	0
667	20231019	093300	59050	2050	2050	2050	2050	0
668	20231019	093200	59050	2050	2050	2050	2050	0
669	20231019	093100	59050	2050	2050	2050	2050	0
670	20231019	093000	59050	2050	2050	2050	2050	0
671	20231019	092900	59050	2050	2050	2050	2050	0
672	20231019	092800	59050	2050	2050	2050	2050	0
673	20231019	092700	59050	2050	2050	2050	2050	0
674	20231019	092600	59050	2050	2050	2050	2050	0
675	20231019	092500	59050	2050	2050	2050	2050	0
676	20231019	092400	59050	2050	2050	2050	2050	0
677	20231019	092300	59050	2050	2050	2050	2050	0
678	20231019	092200	59050	2050	2050	2050	2050	0
679	20231019	092100	59050	2050	2050	2050	2050	0
680	20231019	092000	59050	2050	2050	2050	2050	0
681	20231019	091900	59050	2050	2050	2050	2050	0
682	20231019	091800	59050	2050	2050	2050	2050	0
683	20231019	091700	59050	2050	2050	2050	2050	0
684	20231019	091600	59050	2050	2050	2050	2050	0
685	20231019	091500	59050	2050	2050	2050	2050	0
686	20231019	091400	59050	2050	2050	2050	2050	0
687	20231019	091300	59050	2050	2050	2050	2050	0
688	20231019	091200	59050	2050	2050	2050	2050	0
689	20231019	091100	59050	2050	2050	2050	2050	0
690	20231019	091000	59050	2050	2050	2050	2050	0
691	20231019	090900	59050	2050	2050	2050	2050	0
692	20231019	090800	59050	2050	2050	2050	2050	0
693	20231019	090700	59050	2050	2050	2050	2050	0
694	20231019	090600	59050	2050	2050	2050	2050	0
695	20231019	090500	59050	2050	2050	2050	2050	0
696	20231019	090400	59050	2050	2050	2050	2050	0
697	20231019	090300	59050	2050	2050	2050	2050	0
698	20231019	090200	59050	2050	2050	2050	2050	0
699	20231019	090100	59050	2050	1800	2050	1800	30
700	20231019	090000	1800	1800	1800	1800	1800	1