KissMeData/076340/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193800	35210	5820	5820	5820	5820	1
3	20231006	193700	35210	5820	5820	5820	5820	0
4	20231006	193600	35210	5820	5820	5820	5820	0
5	20231006	193500	35210	5820	5820	5820	5820	0
6	20231006	193400	35210	5820	5820	5820	5820	0
7	20231006	193300	35210	5820	5820	5820	5820	0
8	20231006	193200	35210	5820	5820	5820	5820	0
9	20231006	193100	35210	5820	5820	5820	5820	0
10	20231006	193000	35210	5820	5820	5820	5820	0
11	20231006	192900	35210	5820	5820	5820	5820	0
12	20231006	192800	35210	5820	5820	5820	5820	0
13	20231006	192700	35210	5820	5820	5820	5820	0
14	20231006	192600	35210	5820	5820	5820	5820	0
15	20231006	192500	35210	5820	5820	5820	5820	0
16	20231006	192400	35210	5820	5820	5820	5820	0
17	20231006	192300	35210	5820	5820	5820	5820	0
18	20231006	192200	35210	5820	5820	5820	5820	0
19	20231006	192100	35210	5820	5820	5820	5820	0
20	20231006	192000	35210	5820	5820	5820	5820	0
21	20231006	191900	35210	5820	5820	5820	5820	0
22	20231006	191800	35210	5820	5820	5820	5820	0
23	20231006	191700	35210	5820	5820	5820	5820	0
24	20231006	191600	35210	5820	5820	5820	5820	0
25	20231006	191500	35210	5820	5820	5820	5820	0
26	20231006	191400	35210	5820	5820	5820	5820	0
27	20231006	191300	35210	5820	5820	5820	5820	0
28	20231006	191200	35210	5820	5820	5820	5820	0
29	20231006	191100	35210	5820	5820	5820	5820	0
30	20231006	191000	35210	5820	5820	5820	5820	0
31	20231006	190900	35210	5820	5820	5820	5820	0
32	20231006	190800	35210	5820	5820	5820	5820	1
33	20231006	190700	35210	5820	5820	5820	5820	0
34	20231006	190600	35210	5820	5820	5820	5820	0
35	20231006	190500	35210	5820	5820	5820	5820	0
36	20231006	190400	35210	5820	5820	5820	5820	0
37	20231006	190300	35210	5820	5820	5820	5820	0
38	20231006	190200	35210	5820	5820	5820	5820	0
39	20231006	190100	35210	5820	5820	5820	5820	0
40	20231006	190000	35210	5820	5820	5820	5820	0
41	20231006	185900	35210	5820	5820	5820	5820	0
42	20231006	185800	35210	5820	5820	5820	5820	0
43	20231006	185700	35210	5820	5820	5820	5820	0
44	20231006	185600	35210	5820	5820	5820	5820	0
45	20231006	185500	35210	5820	5820	5820	5820	0
46	20231006	185400	35210	5820	5820	5820	5820	0
47	20231006	185300	35210	5820	5820	5820	5820	0
48	20231006	185200	35210	5820	5820	5820	5820	0
49	20231006	185100	35210	5820	5820	5820	5820	0
50	20231006	185000	35210	5820	5820	5820	5820	0
51	20231006	184900	35210	5820	5820	5820	5820	0
52	20231006	184800	35210	5820	5820	5820	5820	0
53	20231006	184700	35210	5820	5820	5820	5820	0
54	20231006	184600	35210	5820	5820	5820	5820	0
55	20231006	184500	35210	5820	5820	5820	5820	0
56	20231006	184400	35210	5820	5820	5820	5820	0
57	20231006	184300	35210	5820	5820	5820	5820	0
58	20231006	184200	35210	5820	5820	5820	5820	0
59	20231006	184100	35210	5820	5820	5820	5820	0
60	20231006	184000	35210	5820	5820	5820	5820	0
61	20231006	183900	35210	5820	5820	5820	5820	0
62	20231006	183800	35210	5820	5820	5820	5820	1
63	20231006	183700	35210	5820	5820	5820	5820	0
64	20231006	183600	35210	5820	5820	5820	5820	0
65	20231006	183500	35210	5820	5820	5820	5820	0
66	20231006	183400	35210	5820	5820	5820	5820	0
67	20231006	183300	35210	5820	5820	5820	5820	0
68	20231006	183200	35210	5820	5820	5820	5820	0
69	20231006	183100	35210	5820	5820	5820	5820	0
70	20231006	183000	35210	5820	5820	5820	5820	0
71	20231006	182900	35210	5820	5820	5820	5820	0
72	20231006	182800	35210	5820	5820	5820	5820	0
73	20231006	182700	35210	5820	5820	5820	5820	0
74	20231006	182600	35210	5820	5820	5820	5820	0
75	20231006	182500	35210	5820	5820	5820	5820	0
76	20231006	182400	35210	5820	5820	5820	5820	0
77	20231006	182300	35210	5820	5820	5820	5820	0
78	20231006	182200	35210	5820	5820	5820	5820	0
79	20231006	182100	35210	5820	5820	5820	5820	0
80	20231006	182000	35210	5820	5820	5820	5820	0
81	20231006	181900	35210	5820	5820	5820	5820	0
82	20231006	181800	35210	5820	5820	5820	5820	0
83	20231006	181700	35210	5820	5820	5820	5820	0
84	20231006	181600	35210	5820	5820	5820	5820	0
85	20231006	181500	35210	5820	5820	5820	5820	0
86	20231006	181400	35210	5820	5820	5820	5820	0
87	20231006	181300	35210	5820	5820	5820	5820	0
88	20231006	181200	35210	5820	5820	5820	5820	0
89	20231006	181100	35210	5820	5820	5820	5820	0
90	20231006	181000	35210	5820	5820	5820	5820	0
91	20231006	180900	35210	5820	5820	5820	5820	0
92	20231006	180800	35210	5820	5820	5820	5820	1
93	20231006	180700	35210	5820	5820	5820	5820	0
94	20231006	180600	35210	5820	5820	5820	5820	0
95	20231006	180500	35210	5820	5820	5820	5820	0
96	20231006	180400	35210	5820	5820	5820	5820	0
97	20231006	180300	35210	5820	5820	5820	5820	0
98	20231006	180200	35210	5820	5820	5820	5820	0
99	20231006	180100	35210	5820	5820	5820	5820	0
100	20231006	180000	35210	5820	5820	5820	5820	0
101	20231006	175900	35210	5820	5820	5820	5820	0
102	20231006	175800	35210	5820	5820	5820	5820	0
103	20231006	175700	35210	5820	5820	5820	5820	0
104	20231006	175600	35210	5820	5820	5820	5820	0
105	20231006	175500	35210	5820	5820	5820	5820	0
106	20231006	175400	35210	5820	5820	5820	5820	0
107	20231006	175300	35210	5820	5820	5820	5820	0
108	20231006	175200	35210	5820	5820	5820	5820	0
109	20231006	175100	35210	5820	5820	5820	5820	0
110	20231006	175000	35210	5820	5820	5820	5820	0
111	20231006	174900	35210	5820	5820	5820	5820	0
112	20231006	174800	35210	5820	5820	5820	5820	0
113	20231006	174700	35210	5820	5820	5820	5820	0
114	20231006	174600	35210	5820	5820	5820	5820	0
115	20231006	174500	35210	5820	5820	5820	5820	0
116	20231006	174400	35210	5820	5820	5820	5820	0
117	20231006	174300	35210	5820	5820	5820	5820	0
118	20231006	174200	35210	5820	5820	5820	5820	0
119	20231006	174100	35210	5820	5820	5820	5820	0
120	20231006	174000	35210	5820	5820	5820	5820	0
121	20231006	173900	35210	5820	5820	5820	5820	0
122	20231006	173800	35210	5820	5820	5820	5820	1
123	20231006	173700	35210	5820	5820	5820	5820	0
124	20231006	173600	35210	5820	5820	5820	5820	0
125	20231006	173500	35210	5820	5820	5820	5820	0
126	20231006	173400	35210	5820	5820	5820	5820	0
127	20231006	173300	35210	5820	5820	5820	5820	0
128	20231006	173200	35210	5820	5820	5820	5820	0
129	20231006	173100	35210	5820	5820	5820	5820	0
130	20231006	173000	35210	5820	5820	5820	5820	0
131	20231006	172900	35210	5820	5820	5820	5820	0
132	20231006	172800	35210	5820	5820	5820	5820	0
133	20231006	172700	35210	5820	5820	5820	5820	0
134	20231006	172600	35210	5820	5820	5820	5820	0
135	20231006	172500	35210	5820	5820	5820	5820	0
136	20231006	172400	35210	5820	5820	5820	5820	0
137	20231006	172300	35210	5820	5820	5820	5820	0
138	20231006	172200	35210	5820	5820	5820	5820	0
139	20231006	172100	35210	5820	5820	5820	5820	0
140	20231006	172000	35210	5820	5820	5820	5820	0
141	20231006	171900	35210	5820	5820	5820	5820	0
142	20231006	171800	35210	5820	5820	5820	5820	0
143	20231006	171700	35210	5820	5820	5820	5820	0
144	20231006	171600	35210	5820	5820	5820	5820	0
145	20231006	171500	35210	5820	5820	5820	5820	0
146	20231006	171400	35210	5820	5820	5820	5820	0
147	20231006	171300	35210	5820	5820	5820	5820	0
148	20231006	171200	35210	5820	5820	5820	5820	0
149	20231006	171100	35210	5820	5820	5820	5820	0
150	20231006	171000	35210	5820	5820	5820	5820	0
151	20231006	170900	35210	5820	5820	5820	5820	0
152	20231006	170800	35210	5820	5820	5820	5820	1
153	20231006	170700	35210	5820	5820	5820	5820	0
154	20231006	170600	35210	5820	5820	5820	5820	0
155	20231006	170500	35210	5820	5820	5820	5820	0
156	20231006	170400	35210	5820	5820	5820	5820	0
157	20231006	170300	35210	5820	5820	5820	5820	0
158	20231006	170200	35210	5820	5820	5820	5820	0
159	20231006	170100	35210	5820	5820	5820	5820	0
160	20231006	170000	35210	5820	5820	5820	5820	0
161	20231006	165900	35210	5820	5820	5820	5820	0
162	20231006	165800	35210	5820	5820	5820	5820	0
163	20231006	165700	35210	5820	5820	5820	5820	0
164	20231006	165600	35210	5820	5820	5820	5820	0
165	20231006	165500	35210	5820	5820	5820	5820	0
166	20231006	165400	35210	5820	5820	5820	5820	0
167	20231006	165300	35210	5820	5820	5820	5820	0
168	20231006	165200	35210	5820	5820	5820	5820	0
169	20231006	165100	35210	5820	5820	5820	5820	0
170	20231006	165000	35210	5820	5820	5820	5820	0
171	20231006	164900	35210	5820	5820	5820	5820	0
172	20231006	164800	35210	5820	5820	5820	5820	0
173	20231006	164700	35210	5820	5820	5820	5820	0
174	20231006	164600	35210	5820	5820	5820	5820	0
175	20231006	164500	35210	5820	5820	5820	5820	0
176	20231006	164400	35210	5820	5820	5820	5820	0
177	20231006	164300	35210	5820	5820	5820	5820	0
178	20231006	164200	35210	5820	5820	5820	5820	0
179	20231006	164100	35210	5820	5820	5820	5820	0
180	20231006	164000	35210	5820	5820	5820	5820	0
181	20231006	163900	35210	5820	5820	5820	5820	0
182	20231006	163800	35210	5820	5820	5820	5820	1
183	20231006	163700	35210	5820	5820	5820	5820	0
184	20231006	163600	35210	5820	5820	5820	5820	0
185	20231006	163500	35210	5820	5820	5820	5820	0
186	20231006	163400	35210	5820	5820	5820	5820	0
187	20231006	163300	35210	5820	5820	5820	5820	0
188	20231006	163200	35210	5820	5820	5820	5820	0
189	20231006	163100	35210	5820	5820	5820	5820	0
190	20231006	163000	35210	5820	5820	5820	5820	0
191	20231006	162900	35210	5820	5820	5820	5820	0
192	20231006	162800	35210	5820	5820	5820	5820	0
193	20231006	162700	35210	5820	5820	5820	5820	0
194	20231006	162600	35210	5820	5820	5820	5820	0
195	20231006	162500	35210	5820	5820	5820	5820	0
196	20231006	162400	35210	5820	5820	5820	5820	0
197	20231006	162300	35210	5820	5820	5820	5820	0
198	20231006	162200	35210	5820	5820	5820	5820	0
199	20231006	162100	35210	5820	5820	5820	5820	0
200	20231006	162000	35210	5820	5820	5820	5820	0
201	20231006	161900	35210	5820	5820	5820	5820	0
202	20231006	161800	35210	5820	5820	5820	5820	0
203	20231006	161700	35210	5820	5820	5820	5820	0
204	20231006	161600	35210	5820	5820	5820	5820	0
205	20231006	161500	35210	5820	5820	5820	5820	0
206	20231006	161400	35210	5820	5820	5820	5820	0
207	20231006	161300	35210	5820	5820	5820	5820	0
208	20231006	161200	35210	5820	5820	5820	5820	0
209	20231006	161100	35210	5820	5820	5820	5820	0
210	20231006	161000	35210	5820	5820	5820	5820	0
211	20231006	160900	35210	5820	5820	5820	5820	0
212	20231006	160800	35210	5820	5820	5820	5820	1
213	20231006	160700	35210	5820	5820	5820	5820	0
214	20231006	160600	35210	5820	5820	5820	5820	0
215	20231006	160500	35210	5820	5820	5820	5820	0
216	20231006	160400	35210	5820	5820	5820	5820	0
217	20231006	160300	35210	5820	5820	5820	5820	0
218	20231006	160200	35210	5820	5820	5820	5820	0
219	20231006	160100	35210	5820	5820	5820	5820	0
220	20231006	160000	35210	5820	5820	5820	5820	0
221	20231006	155900	35210	5820	5820	5820	5820	0
222	20231006	155800	35210	5820	5820	5820	5820	0
223	20231006	155700	35210	5820	5820	5820	5820	0
224	20231006	155600	35210	5820	5820	5820	5820	0
225	20231006	155500	35210	5820	5820	5820	5820	0
226	20231006	155400	35210	5820	5820	5820	5820	0
227	20231006	155300	35210	5820	5820	5820	5820	0
228	20231006	155200	35210	5820	5820	5820	5820	0
229	20231006	155100	35210	5820	5820	5820	5820	0
230	20231006	155000	35210	5820	5820	5820	5820	0
231	20231006	154900	35210	5820	5820	5820	5820	0
232	20231006	154800	35210	5820	5820	5820	5820	0
233	20231006	154700	35210	5820	5820	5820	5820	0
234	20231006	154600	35210	5820	5820	5820	5820	0
235	20231006	154500	35210	5820	5820	5820	5820	0
236	20231006	154400	35210	5820	5820	5820	5820	0
237	20231006	154300	35210	5820	5820	5820	5820	0
238	20231006	154200	35210	5820	5820	5820	5820	0
239	20231006	154100	35210	5820	5820	5820	5820	0
240	20231006	154000	35210	5820	5820	5820	5820	0
241	20231006	153900	35210	5820	5820	5820	5820	0
242	20231006	153800	35210	5820	5820	5820	5820	1
243	20231006	153700	35210	5820	5820	5820	5820	0
244	20231006	153600	35210	5820	5820	5820	5820	0
245	20231006	153500	35210	5820	5820	5820	5820	0
246	20231006	153400	35210	5820	5820	5820	5820	0
247	20231006	153300	35210	5820	5820	5820	5820	0
248	20231006	153200	35210	5820	5820	5820	5820	0
249	20231006	153100	35210	5820	5820	5820	5820	0
250	20231006	153000	35210	5820	5820	5820	5820	0
251	20231006	152900	35210	5820	5820	5820	5820	0
252	20231006	152800	35210	5820	5820	5820	5820	0
253	20231006	152700	35210	5820	5820	5820	5820	0
254	20231006	152600	35210	5820	5820	5820	5820	0
255	20231006	152500	35210	5820	5820	5820	5820	0
256	20231006	152400	35210	5820	5820	5820	5820	0
257	20231006	152300	35210	5820	5820	5820	5820	0
258	20231006	152200	35210	5820	5820	5820	5820	0
259	20231006	152100	35210	5820	5820	5820	5820	0
260	20231006	152000	35210	5820	5820	5820	5820	0
261	20231006	151900	35210	5820	5820	5820	5820	0
262	20231006	151800	35210	5820	5820	5820	5820	0
263	20231006	151700	35210	5820	5820	5820	5820	0
264	20231006	151600	35210	5820	5820	5820	5820	0
265	20231006	151500	35210	5820	5820	5820	5820	0
266	20231006	151400	35210	5820	5820	5820	5820	0
267	20231006	151300	35210	5820	5820	5820	5820	0
268	20231006	151200	35210	5820	5820	5820	5820	0
269	20231006	151100	35210	5820	5820	5820	5820	0
270	20231006	151000	35210	5820	5820	5820	5820	0
271	20231006	150900	35210	5820	5820	5820	5820	0
272	20231006	150800	35210	5820	5820	5820	5820	0
273	20231006	150700	35210	5820	5820	5820	5820	0
274	20231006	150600	35210	5820	5820	5820	5820	0
275	20231006	150500	35210	5820	5820	5820	5820	0
276	20231006	150400	35210	5820	5820	5820	5820	0
277	20231006	150300	35210	5820	5820	5820	5820	0
278	20231006	150200	35210	5820	5820	5820	5820	0
279	20231006	150100	35210	5820	5820	5820	5820	0
280	20231006	150000	35210	5820	5820	5820	5820	0
281	20231006	145900	35210	5820	5820	5820	5820	0
282	20231006	145800	35210	5820	5820	5820	5820	0
283	20231006	145700	35210	5820	5820	5820	5820	0
284	20231006	145600	35210	5820	5820	5820	5820	0
285	20231006	145500	35210	5820	5820	5820	5820	0
286	20231006	145400	35210	5820	5820	5820	5820	0
287	20231006	145300	35210	5820	5820	5820	5820	0
288	20231006	145200	35210	5820	5820	5820	5820	0
289	20231006	145100	35210	5820	5820	5820	5820	0
290	20231006	145000	35210	5820	5820	5820	5820	0
291	20231006	144900	35210	5820	5820	5820	5820	0
292	20231006	144800	35210	5820	5820	5820	5820	0
293	20231006	144700	35210	5820	5820	5820	5820	0
294	20231006	144600	35210	5820	5820	5820	5820	0
295	20231006	144500	35210	5820	5820	5820	5820	0
296	20231006	144400	35210	5820	5820	5820	5820	0
297	20231006	144300	35210	5820	5820	5820	5820	0
298	20231006	144200	35210	5820	5820	5820	5820	0
299	20231006	144100	35210	5820	5820	5820	5820	0
300	20231006	144000	35210	5820	5820	5820	5820	0
301	20231006	143900	35210	5820	5820	5820	5820	0
302	20231006	143800	35210	5820	5820	5820	5820	0
303	20231006	143700	35210	5820	5820	5820	5820	0
304	20231006	143600	35210	5820	5820	5820	5820	0
305	20231006	143500	35210	5820	5820	5820	5820	0
306	20231006	143400	35210	5820	5820	5820	5820	0
307	20231006	143300	35210	5820	5820	5820	5820	0
308	20231006	143200	35210	5820	5820	5820	5820	0
309	20231006	143100	35210	5820	5820	5820	5820	0
310	20231006	143000	35210	5820	5820	5820	5820	0
311	20231006	142900	35210	5820	5820	5820	5820	0
312	20231006	142800	35210	5820	5820	5820	5820	0
313	20231006	142700	35210	5820	5820	5820	5820	0
314	20231006	142600	35210	5820	5820	5820	5820	0
315	20231006	142500	35210	5820	5820	5820	5820	0
316	20231006	142400	35210	5820	5820	5820	5820	0
317	20231006	142300	35210	5820	5820	5820	5820	0
318	20231006	142200	35210	5820	5820	5820	5820	0
319	20231006	142100	35210	5820	5820	5820	5820	0
320	20231006	142000	35210	5820	5820	5820	5820	0
321	20231006	141900	35210	5820	5820	5820	5820	0
322	20231006	141800	35210	5820	5820	5820	5820	0
323	20231006	141700	35210	5820	5820	5820	5820	0
324	20231006	141600	35210	5820	5820	5820	5820	0
325	20231006	141500	35210	5820	5820	5820	5820	0
326	20231006	141400	35210	5820	5820	5820	5820	0
327	20231006	141300	35210	5820	5820	5820	5820	0
328	20231006	141200	35210	5820	5820	5820	5820	0
329	20231006	141100	35210	5820	5820	5820	5820	0
330	20231006	141000	35210	5820	5820	5820	5820	0
331	20231006	140900	35210	5820	5820	5820	5820	1
332	20231006	140800	29390	5820	5820	5820	5820	0
333	20231006	140700	29390	5820	5820	5820	5820	0
334	20231006	140600	29390	5820	5820	5820	5820	0
335	20231006	140500	29390	5820	5820	5820	5820	0
336	20231006	140400	29390	5820	5820	5820	5820	0
337	20231006	140300	29390	5820	5820	5820	5820	0
338	20231006	140200	29390	5820	5820	5820	5820	0
339	20231006	140100	29390	5820	5820	5820	5820	0
340	20231006	140000	29390	5820	5820	5820	5820	0
341	20231006	135900	29390	5820	5820	5820	5820	0
342	20231006	135800	29390	5820	5820	5820	5820	0
343	20231006	135700	29390	5820	5820	5820	5820	0
344	20231006	135600	29390	5820	5820	5820	5820	0
345	20231006	135500	29390	5820	5820	5820	5820	0
346	20231006	135400	29390	5820	5820	5820	5820	0
347	20231006	135300	29390	5820	5820	5820	5820	0
348	20231006	135200	29390	5820	5820	5820	5820	0
349	20231006	135100	29390	5820	5820	5820	5820	0
350	20231006	135000	29390	5820	5820	5820	5820	0
351	20231006	134900	29390	5820	5820	5820	5820	0
352	20231006	134800	29390	5820	5820	5820	5820	0
353	20231006	134700	29390	5820	5820	5820	5820	0
354	20231006	134600	29390	5820	5820	5820	5820	0
355	20231006	134500	29390	5820	5820	5820	5820	0
356	20231006	134400	29390	5820	5820	5820	5820	0
357	20231006	134300	29390	5820	5820	5820	5820	0
358	20231006	134200	29390	5820	5820	5820	5820	0
359	20231006	134100	29390	5820	5820	5820	5820	0
360	20231006	134000	29390	5820	5820	5820	5820	0
361	20231006	133900	29390	5820	5820	5820	5820	0
362	20231006	133800	29390	5820	5820	5820	5820	0
363	20231006	133700	29390	5820	5820	5820	5820	0
364	20231006	133600	29390	5820	5820	5820	5820	0
365	20231006	133500	29390	5820	5820	5820	5820	0
366	20231006	133400	29390	5820	5820	5820	5820	0
367	20231006	133300	29390	5820	5820	5820	5820	0
368	20231006	133200	29390	5820	5820	5820	5820	0
369	20231006	133100	29390	5820	5820	5820	5820	0
370	20231006	133000	29390	5820	5820	5820	5820	0
371	20231006	132900	29390	5820	5820	5820	5820	0
372	20231006	132800	29390	5820	5820	5820	5820	0
373	20231006	132700	29390	5820	5820	5820	5820	0
374	20231006	132600	29390	5820	5820	5820	5820	0
375	20231006	132500	29390	5820	5820	5820	5820	0
376	20231006	132400	29390	5820	5820	5820	5820	0
377	20231006	132300	29390	5820	5820	5820	5820	0
378	20231006	132200	29390	5820	5820	5820	5820	0
379	20231006	132100	29390	5820	5820	5820	5820	0
380	20231006	132000	29390	5820	5820	5820	5820	0
381	20231006	131900	29390	5820	5820	5820	5820	0
382	20231006	131800	29390	5820	5820	5820	5820	0
383	20231006	131700	29390	5820	5820	5820	5820	0
384	20231006	131600	29390	5820	5820	5820	5820	0
385	20231006	131500	29390	5820	5820	5820	5820	0
386	20231006	131400	29390	5820	5820	5820	5820	0
387	20231006	131300	29390	5820	5820	5820	5820	0
388	20231006	131200	29390	5820	5820	5820	5820	0
389	20231006	131100	29390	5820	5820	5820	5820	0
390	20231006	131000	29390	5820	5820	5820	5820	0
391	20231006	130900	29390	5820	5820	5820	5820	0
392	20231006	130800	29390	5820	5820	5820	5820	0
393	20231006	130700	29390	5820	5820	5820	5820	0
394	20231006	130600	29390	5820	5820	5820	5820	0
395	20231006	130500	29390	5820	5820	5820	5820	0
396	20231006	130400	29390	5820	5820	5820	5820	0
397	20231006	130300	29390	5820	5820	5820	5820	0
398	20231006	130200	29390	5820	5820	5820	5820	0
399	20231006	130100	29390	5820	5820	5820	5820	0
400	20231006	130000	29390	5820	5820	5820	5820	0
401	20231006	125900	29390	5820	5820	5820	5820	0
402	20231006	125800	29390	5820	5820	5820	5820	0
403	20231006	125700	29390	5820	5820	5820	5820	0
404	20231006	125600	29390	5820	5820	5820	5820	0
405	20231006	125500	29390	5820	5820	5820	5820	0
406	20231006	125400	29390	5820	5820	5820	5820	0
407	20231006	125300	29390	5820	5820	5820	5820	0
408	20231006	125200	29390	5820	5820	5820	5820	0
409	20231006	125100	29390	5820	5820	5820	5820	0
410	20231006	125000	29390	5820	5820	5820	5820	0
411	20231006	124900	29390	5820	5820	5820	5820	0
412	20231006	124800	29390	5820	5820	5820	5820	0
413	20231006	124700	29390	5820	5820	5820	5820	0
414	20231006	124600	29390	5820	5820	5820	5820	0
415	20231006	124500	29390	5820	5820	5820	5820	0
416	20231006	124400	29390	5820	5820	5820	5820	0
417	20231006	124300	29390	5820	5820	5820	5820	0
418	20231006	124200	29390	5820	5820	5820	5820	0
419	20231006	124100	29390	5820	5820	5820	5820	0
420	20231006	124000	29390	5820	5820	5820	5820	0
421	20231006	123900	29390	5820	5820	5820	5820	0
422	20231006	123800	29390	5820	5820	5820	5820	0
423	20231006	123700	29390	5820	5820	5820	5820	0
424	20231006	123600	29390	5820	5820	5820	5820	0
425	20231006	123500	29390	5820	5820	5820	5820	0
426	20231006	123400	29390	5820	5820	5820	5820	0
427	20231006	123300	29390	5820	5820	5820	5820	0
428	20231006	123200	29390	5820	5820	5820	5820	0
429	20231006	123100	29390	5820	5820	5820	5820	0
430	20231006	123000	29390	5820	5820	5820	5820	0
431	20231006	122900	29390	5820	5820	5820	5820	0
432	20231006	122800	29390	5820	5820	5820	5820	0
433	20231006	122700	29390	5820	5820	5820	5820	0
434	20231006	122600	29390	5820	5820	5820	5820	0
435	20231006	122500	29390	5820	5820	5820	5820	0
436	20231006	122400	29390	5820	5820	5820	5820	0
437	20231006	122300	29390	5820	5820	5820	5820	0
438	20231006	122200	29390	5820	5820	5820	5820	0
439	20231006	122100	29390	5820	5820	5820	5820	0
440	20231006	122000	29390	5820	5820	5820	5820	0
441	20231006	121900	29390	5820	5820	5820	5820	0
442	20231006	121800	29390	5820	5820	5820	5820	1
443	20231006	121700	23570	5820	5820	5820	5820	0
444	20231006	121600	23570	5820	5820	5820	5820	0
445	20231006	121500	23570	5820	5820	5820	5820	0
446	20231006	121400	23570	5820	5820	5820	5820	0
447	20231006	121300	23570	5820	5820	5820	5820	0
448	20231006	121200	23570	5820	5820	5820	5820	0
449	20231006	121100	23570	5820	5820	5820	5820	0
450	20231006	121000	23570	5820	5820	5820	5820	1
451	20231006	120900	17750	5880	5880	5880	5880	0
452	20231006	120800	17750	5880	5880	5880	5880	0
453	20231006	120700	17750	5880	5880	5880	5880	0
454	20231006	120600	17750	5880	5880	5880	5880	0
455	20231006	120500	17750	5880	5880	5880	5880	0
456	20231006	120400	17750	5880	5880	5880	5880	0
457	20231006	120300	17750	5880	5880	5880	5880	0
458	20231006	120200	17750	5880	5880	5880	5880	0
459	20231006	120100	17750	5880	5880	5880	5880	0
460	20231006	120000	17750	5880	5880	5880	5880	0
461	20231006	115900	17750	5880	5880	5880	5880	0
462	20231006	115800	17750	5880	5880	5880	5880	0
463	20231006	115700	17750	5880	5880	5880	5880	0
464	20231006	115600	17750	5880	5880	5880	5880	0
465	20231006	115500	17750	5880	5880	5880	5880	0
466	20231006	115400	17750	5880	5880	5880	5880	0
467	20231006	115300	17750	5880	5880	5880	5880	0
468	20231006	115200	17750	5880	5880	5880	5880	0
469	20231006	115100	17750	5880	5880	5880	5880	0
470	20231006	115000	17750	5880	5880	5880	5880	0
471	20231006	114900	17750	5880	5880	5880	5880	0
472	20231006	114800	17750	5880	5880	5880	5880	0
473	20231006	114700	17750	5880	5880	5880	5880	0
474	20231006	114600	17750	5880	5880	5880	5880	0
475	20231006	114500	17750	5880	5880	5880	5880	0
476	20231006	114400	17750	5880	5880	5880	5880	0
477	20231006	114300	17750	5880	5880	5880	5880	0
478	20231006	114200	17750	5880	5880	5880	5880	0
479	20231006	114100	17750	5880	5880	5880	5880	0
480	20231006	114000	17750	5880	5880	5880	5880	0
481	20231006	113900	17750	5880	5880	5880	5880	0
482	20231006	113800	17750	5880	5880	5880	5880	0
483	20231006	113700	17750	5880	5880	5880	5880	0
484	20231006	113600	17750	5880	5880	5880	5880	0
485	20231006	113500	17750	5880	5880	5880	5880	0
486	20231006	113400	17750	5880	5880	5880	5880	0
487	20231006	113300	17750	5880	5880	5880	5880	0
488	20231006	113200	17750	5880	5880	5880	5880	0
489	20231006	113100	17750	5880	5880	5880	5880	0
490	20231006	113000	17750	5880	5880	5880	5880	0
491	20231006	112900	17750	5880	5880	5880	5880	0
492	20231006	112800	17750	5880	5880	5880	5880	0
493	20231006	112700	17750	5880	5880	5880	5880	0
494	20231006	112600	17750	5880	5880	5880	5880	0
495	20231006	112500	17750	5880	5880	5880	5880	0
496	20231006	112400	17750	5880	5880	5880	5880	0
497	20231006	112300	17750	5880	5880	5880	5880	0
498	20231006	112200	17750	5880	5880	5880	5880	0
499	20231006	112100	17750	5880	5880	5880	5880	0
500	20231006	112000	17750	5880	5880	5880	5880	0
501	20231006	111900	17750	5880	5880	5880	5880	0
502	20231006	111800	17750	5880	5880	5880	5880	0
503	20231006	111700	17750	5880	5880	5880	5880	0
504	20231006	111600	17750	5880	5880	5880	5880	0
505	20231006	111500	17750	5880	5880	5880	5880	0
506	20231006	111400	17750	5880	5880	5880	5880	0
507	20231006	111300	17750	5880	5880	5880	5880	0
508	20231006	111200	17750	5880	5880	5880	5880	0
509	20231006	111100	17750	5880	5880	5880	5880	0
510	20231006	111000	17750	5880	5880	5880	5880	0
511	20231006	110900	17750	5880	5880	5880	5880	0
512	20231006	110800	17750	5880	5880	5880	5880	0
513	20231006	110700	17750	5880	5880	5880	5880	0
514	20231006	110600	17750	5880	5880	5880	5880	0
515	20231006	110500	17750	5880	5880	5880	5880	0
516	20231006	110400	17750	5880	5880	5880	5880	0
517	20231006	110300	17750	5880	5880	5880	5880	0
518	20231006	110200	17750	5880	5880	5880	5880	0
519	20231006	110100	17750	5880	5880	5880	5880	0
520	20231006	110000	17750	5880	5880	5880	5880	0
521	20231006	105900	17750	5880	5880	5880	5880	0
522	20231006	105800	17750	5880	5880	5880	5880	0
523	20231006	105700	17750	5880	5880	5880	5880	0
524	20231006	105600	17750	5880	5880	5880	5880	0
525	20231006	105500	17750	5880	5880	5880	5880	0
526	20231006	105400	17750	5880	5880	5880	5880	0
527	20231006	105300	17750	5880	5880	5880	5880	0
528	20231006	105200	17750	5880	5880	5880	5880	0
529	20231006	105100	17750	5880	5880	5880	5880	0
530	20231006	105000	17750	5880	5880	5880	5880	0
531	20231006	104900	17750	5880	5880	5880	5880	0
532	20231006	104800	17750	5880	5880	5880	5880	0
533	20231006	104700	17750	5880	5880	5880	5880	0
534	20231006	104600	17750	5880	5880	5880	5880	0
535	20231006	104500	17750	5880	5880	5880	5880	0
536	20231006	104400	17750	5880	5880	5880	5880	0
537	20231006	104300	17750	5880	5880	5880	5880	0
538	20231006	104200	17750	5880	5880	5880	5880	0
539	20231006	104100	17750	5880	5880	5880	5880	0
540	20231006	104000	17750	5880	5880	5880	5880	0
541	20231006	103900	17750	5880	5880	5880	5880	0
542	20231006	103800	17750	5880	5880	5880	5880	0
543	20231006	103700	17750	5880	5880	5880	5880	0
544	20231006	103600	17750	5880	5880	5880	5880	0
545	20231006	103500	17750	5880	5880	5880	5880	0
546	20231006	103400	17750	5880	5880	5880	5880	0
547	20231006	103300	17750	5880	5880	5880	5880	0
548	20231006	103200	17750	5880	5880	5880	5880	0
549	20231006	103100	17750	5880	5880	5880	5880	0
550	20231006	103000	17750	5880	5880	5880	5880	0
551	20231006	102900	17750	5880	5880	5880	5880	0
552	20231006	102800	17750	5880	5880	5880	5880	0
553	20231006	102700	17750	5880	5880	5880	5880	0
554	20231006	102600	17750	5880	5880	5880	5880	0
555	20231006	102500	17750	5880	5880	5880	5880	0
556	20231006	102400	17750	5880	5880	5880	5880	0
557	20231006	102300	17750	5880	5880	5880	5880	0
558	20231006	102200	17750	5880	5880	5880	5880	0
559	20231006	102100	17750	5880	5880	5880	5880	0
560	20231006	102000	17750	5880	5880	5880	5880	0
561	20231006	101900	17750	5880	5880	5880	5880	0
562	20231006	101800	17750	5880	5880	5880	5880	0
563	20231006	101700	17750	5880	5880	5880	5880	0
564	20231006	101600	17750	5880	5880	5880	5880	0
565	20231006	101500	17750	5880	5880	5880	5880	0
566	20231006	101400	17750	5880	5880	5880	5880	0
567	20231006	101300	17750	5880	5880	5880	5880	0
568	20231006	101200	17750	5880	5880	5880	5880	0
569	20231006	101100	17750	5880	5880	5880	5880	0
570	20231006	101000	17750	5880	5880	5880	5880	0
571	20231006	100900	17750	5880	5880	5880	5880	0
572	20231006	100800	17750	5880	5880	5880	5880	0
573	20231006	100700	17750	5880	5880	5880	5880	0
574	20231006	100600	17750	5880	5880	5880	5880	0
575	20231006	100500	17750	5880	5880	5880	5880	0
576	20231006	100400	17750	5880	5880	5880	5880	0
577	20231006	100300	17750	5880	5880	5880	5880	0
578	20231006	100200	17750	5880	5880	5880	5880	0
579	20231006	100100	17750	5880	5880	5880	5880	0
580	20231006	100000	17750	5880	5880	5880	5880	0
581	20231006	095900	17750	5880	5880	5880	5880	0
582	20231006	095800	17750	5880	5880	5880	5880	0
583	20231006	095700	17750	5880	5880	5880	5880	0
584	20231006	095600	17750	5880	5880	5880	5880	0
585	20231006	095500	17750	5880	5880	5880	5880	0
586	20231006	095400	17750	5880	5880	5880	5880	0
587	20231006	095300	17750	5880	5880	5880	5880	0
588	20231006	095200	17750	5880	5880	5880	5880	0
589	20231006	095100	17750	5880	5880	5880	5880	0
590	20231006	095000	17750	5880	5880	5880	5880	0
591	20231006	094900	17750	5880	5880	5880	5880	0
592	20231006	094800	17750	5880	5880	5880	5880	0
593	20231006	094700	17750	5880	5880	5880	5880	0
594	20231006	094600	17750	5880	5880	5880	5880	0
595	20231006	094500	17750	5880	5880	5880	5880	0
596	20231006	094400	17750	5880	5880	5880	5880	0
597	20231006	094300	17750	5880	5880	5880	5880	0
598	20231006	094200	17750	5880	5880	5880	5880	0
599	20231006	094100	17750	5880	5880	5880	5880	0
600	20231006	094000	17750	5880	5880	5880	5880	0
601	20231006	093900	17750	5880	5880	5880	5880	0
602	20231006	093800	17750	5880	5880	5880	5880	0
603	20231006	093700	17750	5880	5880	5880	5880	0
604	20231006	093600	17750	5880	5880	5880	5880	2
605	20231006	093500	5990	5990	5990	5990	5990	0
606	20231006	093400	5990	5990	5990	5990	5990	0
607	20231006	093300	5990	5990	5990	5990	5990	0
608	20231006	093200	5990	5990	5990	5990	5990	0
609	20231006	093100	5990	5990	5990	5990	5990	0
610	20231006	093000	5990	5990	5990	5990	5990	0
611	20231006	092900	5990	5990	5990	5990	5990	0
612	20231006	092800	5990	5990	5990	5990	5990	0
613	20231006	092700	5990	5990	5990	5990	5990	0
614	20231006	092600	5990	5990	5990	5990	5990	0
615	20231006	092500	5990	5990	5990	5990	5990	0
616	20231006	092400	5990	5990	5990	5990	5990	0
617	20231006	092300	5990	5990	5990	5990	5990	0
618	20231006	092200	5990	5990	5990	5990	5990	0
619	20231006	092100	5990	5990	5990	5990	5990	0
620	20231006	092000	5990	5990	5990	5990	5990	0
621	20231006	091900	5990	5990	5990	5990	5990	0
622	20231006	091800	5990	5990	5990	5990	5990	0
623	20231006	091700	5990	5990	5990	5990	5990	0
624	20231006	091600	5990	5990	5990	5990	5990	0
625	20231006	091500	5990	5990	5990	5990	5990	0
626	20231006	091400	5990	5990	5990	5990	5990	0
627	20231006	091300	5990	5990	5990	5990	5990	0
628	20231006	091200	5990	5990	5990	5990	5990	0
629	20231006	091100	5990	5990	5990	5990	5990	0
630	20231006	091000	5990	5990	5990	5990	5990	0
631	20231006	090900	5990	5990	5990	5990	5990	0
632	20231006	090800	5990	5990	5990	5990	5990	0
633	20231006	090700	5990	5990	5990	5990	5990	0
634	20231006	090600	5990	5990	5990	5990	5990	0
635	20231006	090500	5990	5990	5990	5990	5990	0
636	20231006	090400	5990	5990	5990	5990	5990	0
637	20231006	090300	5990	5990	5990	5990	5990	0
638	20231006	090200	5990	5990	5990	5990	5990	1
639	20231006	090100	0	5600	5600	5600	5600	0
640	20231006	090000	0	5600	5600	5600	5600	0