KissMeData/066830/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193200	1909300	1903	1903	1903	1903	1000
3	20231016	193100	1909300	1903	1903	1903	1903	0
4	20231016	193000	1909300	1903	1903	1903	1903	0
5	20231016	192900	1909300	1903	1903	1903	1903	0
6	20231016	192800	1909300	1903	1903	1903	1903	0
7	20231016	192700	1909300	1903	1903	1903	1903	0
8	20231016	192600	1909300	1903	1903	1903	1903	0
9	20231016	192500	1909300	1903	1903	1903	1903	0
10	20231016	192400	1909300	1903	1903	1903	1903	0
11	20231016	192300	1909300	1903	1903	1903	1903	0
12	20231016	192200	1909300	1903	1903	1903	1903	0
13	20231016	192100	1909300	1903	1903	1903	1903	0
14	20231016	192000	1909300	1903	1903	1903	1903	0
15	20231016	191900	1909300	1903	1903	1903	1903	0
16	20231016	191800	1909300	1903	1903	1903	1903	0
17	20231016	191700	1909300	1903	1903	1903	1903	0
18	20231016	191600	1909300	1903	1903	1903	1903	0
19	20231016	191500	1909300	1903	1903	1903	1903	0
20	20231016	191400	1909300	1903	1903	1903	1903	0
21	20231016	191300	1909300	1903	1903	1903	1903	0
22	20231016	191200	1909300	1903	1903	1903	1903	0
23	20231016	191100	1909300	1903	1903	1903	1903	0
24	20231016	191000	1909300	1903	1903	1903	1903	0
25	20231016	190900	1909300	1903	1903	1903	1903	0
26	20231016	190800	1909300	1903	1903	1903	1903	0
27	20231016	190700	1909300	1903	1903	1903	1903	0
28	20231016	190600	1909300	1903	1903	1903	1903	0
29	20231016	190500	1909300	1903	1903	1903	1903	0
30	20231016	190400	1909300	1903	1903	1903	1903	0
31	20231016	190300	1909300	1903	1903	1903	1903	0
32	20231016	190200	1909300	1903	1903	1903	1903	1000
33	20231016	190100	1909300	1903	1903	1903	1903	0
34	20231016	190000	1909300	1903	1903	1903	1903	0
35	20231016	185900	1909300	1903	1903	1903	1903	0
36	20231016	185800	1909300	1903	1903	1903	1903	0
37	20231016	185700	1909300	1903	1903	1903	1903	0
38	20231016	185600	1909300	1903	1903	1903	1903	0
39	20231016	185500	1909300	1903	1903	1903	1903	0
40	20231016	185400	1909300	1903	1903	1903	1903	0
41	20231016	185300	1909300	1903	1903	1903	1903	0
42	20231016	185200	1909300	1903	1903	1903	1903	0
43	20231016	185100	1909300	1903	1903	1903	1903	0
44	20231016	185000	1909300	1903	1903	1903	1903	0
45	20231016	184900	1909300	1903	1903	1903	1903	0
46	20231016	184800	1909300	1903	1903	1903	1903	0
47	20231016	184700	1909300	1903	1903	1903	1903	0
48	20231016	184600	1909300	1903	1903	1903	1903	0
49	20231016	184500	1909300	1903	1903	1903	1903	0
50	20231016	184400	1909300	1903	1903	1903	1903	0
51	20231016	184300	1909300	1903	1903	1903	1903	0
52	20231016	184200	1909300	1903	1903	1903	1903	0
53	20231016	184100	1909300	1903	1903	1903	1903	0
54	20231016	184000	1909300	1903	1903	1903	1903	0
55	20231016	183900	1909300	1903	1903	1903	1903	0
56	20231016	183800	1909300	1903	1903	1903	1903	0
57	20231016	183700	1909300	1903	1903	1903	1903	0
58	20231016	183600	1909300	1903	1903	1903	1903	0
59	20231016	183500	1909300	1903	1903	1903	1903	0
60	20231016	183400	1909300	1903	1903	1903	1903	0
61	20231016	183300	1909300	1903	1903	1903	1903	0
62	20231016	183200	1909300	1903	1903	1903	1903	1000
63	20231016	183100	1909300	1903	1903	1903	1903	0
64	20231016	183000	1909300	1903	1903	1903	1903	0
65	20231016	182900	1909300	1903	1903	1903	1903	0
66	20231016	182800	1909300	1903	1903	1903	1903	0
67	20231016	182700	1909300	1903	1903	1903	1903	0
68	20231016	182600	1909300	1903	1903	1903	1903	0
69	20231016	182500	1909300	1903	1903	1903	1903	0
70	20231016	182400	1909300	1903	1903	1903	1903	0
71	20231016	182300	1909300	1903	1903	1903	1903	0
72	20231016	182200	1909300	1903	1903	1903	1903	0
73	20231016	182100	1909300	1903	1903	1903	1903	0
74	20231016	182000	1909300	1903	1903	1903	1903	0
75	20231016	181900	1909300	1903	1903	1903	1903	0
76	20231016	181800	1909300	1903	1903	1903	1903	0
77	20231016	181700	1909300	1903	1903	1903	1903	0
78	20231016	181600	1909300	1903	1903	1903	1903	0
79	20231016	181500	1909300	1903	1903	1903	1903	0
80	20231016	181400	1909300	1903	1903	1903	1903	0
81	20231016	181300	1909300	1903	1903	1903	1903	0
82	20231016	181200	1909300	1903	1903	1903	1903	0
83	20231016	181100	1909300	1903	1903	1903	1903	0
84	20231016	181000	1909300	1903	1903	1903	1903	0
85	20231016	180900	1909300	1903	1903	1903	1903	0
86	20231016	180800	1909300	1903	1903	1903	1903	0
87	20231016	180700	1909300	1903	1903	1903	1903	0
88	20231016	180600	1909300	1903	1903	1903	1903	0
89	20231016	180500	1909300	1903	1903	1903	1903	0
90	20231016	180400	1909300	1903	1903	1903	1903	0
91	20231016	180300	1909300	1903	1903	1903	1903	0
92	20231016	180200	1909300	1903	1903	1903	1903	1000
93	20231016	180100	1909300	1903	1903	1903	1903	0
94	20231016	180000	1909300	1903	1903	1903	1903	0
95	20231016	175900	1909300	1903	1903	1903	1903	0
96	20231016	175800	1909300	1903	1903	1903	1903	0
97	20231016	175700	1909300	1903	1903	1903	1903	0
98	20231016	175600	1909300	1903	1903	1903	1903	0
99	20231016	175500	1909300	1903	1903	1903	1903	0
100	20231016	175400	1909300	1903	1903	1903	1903	0
101	20231016	175300	1909300	1903	1903	1903	1903	0
102	20231016	175200	1909300	1903	1903	1903	1903	0
103	20231016	175100	1909300	1903	1903	1903	1903	0
104	20231016	175000	1909300	1903	1903	1903	1903	0
105	20231016	174900	1909300	1903	1903	1903	1903	0
106	20231016	174800	1909300	1903	1903	1903	1903	0
107	20231016	174700	1909300	1903	1903	1903	1903	0
108	20231016	174600	1909300	1903	1903	1903	1903	0
109	20231016	174500	1909300	1903	1903	1903	1903	0
110	20231016	174400	1909300	1903	1903	1903	1903	0
111	20231016	174300	1909300	1903	1903	1903	1903	0
112	20231016	174200	1909300	1903	1903	1903	1903	0
113	20231016	174100	1909300	1903	1903	1903	1903	0
114	20231016	174000	1909300	1903	1903	1903	1903	0
115	20231016	173900	1909300	1903	1903	1903	1903	0
116	20231016	173800	1909300	1903	1903	1903	1903	0
117	20231016	173700	1909300	1903	1903	1903	1903	0
118	20231016	173600	1909300	1903	1903	1903	1903	0
119	20231016	173500	1909300	1903	1903	1903	1903	0
120	20231016	173400	1909300	1903	1903	1903	1903	0
121	20231016	173300	1909300	1903	1903	1903	1903	0
122	20231016	173200	1909300	1903	1903	1903	1903	1000
123	20231016	173100	1909300	1903	1903	1903	1903	0
124	20231016	173000	1909300	1903	1903	1903	1903	0
125	20231016	172900	1909300	1903	1903	1903	1903	0
126	20231016	172800	1909300	1903	1903	1903	1903	0
127	20231016	172700	1909300	1903	1903	1903	1903	0
128	20231016	172600	1909300	1903	1903	1903	1903	0
129	20231016	172500	1909300	1903	1903	1903	1903	0
130	20231016	172400	1909300	1903	1903	1903	1903	0
131	20231016	172300	1909300	1903	1903	1903	1903	0
132	20231016	172200	1909300	1903	1903	1903	1903	0
133	20231016	172100	1909300	1903	1903	1903	1903	0
134	20231016	172000	1909300	1903	1903	1903	1903	0
135	20231016	171900	1909300	1903	1903	1903	1903	0
136	20231016	171800	1909300	1903	1903	1903	1903	0
137	20231016	171700	1909300	1903	1903	1903	1903	0
138	20231016	171600	1909300	1903	1903	1903	1903	0
139	20231016	171500	1909300	1903	1903	1903	1903	0
140	20231016	171400	1909300	1903	1903	1903	1903	0
141	20231016	171300	1909300	1903	1903	1903	1903	0
142	20231016	171200	1909300	1903	1903	1903	1903	0
143	20231016	171100	1909300	1903	1903	1903	1903	0
144	20231016	171000	1909300	1903	1903	1903	1903	0
145	20231016	170900	1909300	1903	1903	1903	1903	0
146	20231016	170800	1909300	1903	1903	1903	1903	0
147	20231016	170700	1909300	1903	1903	1903	1903	0
148	20231016	170600	1909300	1903	1903	1903	1903	0
149	20231016	170500	1909300	1903	1903	1903	1903	0
150	20231016	170400	1909300	1903	1903	1903	1903	0
151	20231016	170300	1909300	1903	1903	1903	1903	0
152	20231016	170200	1909300	1903	1903	1903	1903	1000
153	20231016	170100	1909300	1903	1903	1903	1903	0
154	20231016	170000	1909300	1903	1903	1903	1903	0
155	20231016	165900	1909300	1903	1903	1903	1903	0
156	20231016	165800	1909300	1903	1903	1903	1903	0
157	20231016	165700	1909300	1903	1903	1903	1903	0
158	20231016	165600	1909300	1903	1903	1903	1903	0
159	20231016	165500	1909300	1903	1903	1903	1903	0
160	20231016	165400	1909300	1903	1903	1903	1903	0
161	20231016	165300	1909300	1903	1903	1903	1903	0
162	20231016	165200	1909300	1903	1903	1903	1903	0
163	20231016	165100	1909300	1903	1903	1903	1903	0
164	20231016	165000	1909300	1903	1903	1903	1903	0
165	20231016	164900	1909300	1903	1903	1903	1903	0
166	20231016	164800	1909300	1903	1903	1903	1903	0
167	20231016	164700	1909300	1903	1903	1903	1903	0
168	20231016	164600	1909300	1903	1903	1903	1903	0
169	20231016	164500	1909300	1903	1903	1903	1903	0
170	20231016	164400	1909300	1903	1903	1903	1903	0
171	20231016	164300	1909300	1903	1903	1903	1903	0
172	20231016	164200	1909300	1903	1903	1903	1903	0
173	20231016	164100	1909300	1903	1903	1903	1903	0
174	20231016	164000	1909300	1903	1903	1903	1903	0
175	20231016	163900	1909300	1903	1903	1903	1903	0
176	20231016	163800	1909300	1903	1903	1903	1903	0
177	20231016	163700	1909300	1903	1903	1903	1903	0
178	20231016	163600	1909300	1903	1903	1903	1903	0
179	20231016	163500	1909300	1903	1903	1903	1903	0
180	20231016	163400	1909300	1903	1903	1903	1903	0
181	20231016	163300	1909300	1903	1903	1903	1903	0
182	20231016	163200	1909300	1903	1903	1903	1903	1000
183	20231016	163100	1909300	1903	1903	1903	1903	0
184	20231016	163000	1909300	1903	1903	1903	1903	0
185	20231016	162900	1909300	1903	1903	1903	1903	0
186	20231016	162800	1909300	1903	1903	1903	1903	0
187	20231016	162700	1909300	1903	1903	1903	1903	0
188	20231016	162600	1909300	1903	1903	1903	1903	0
189	20231016	162500	1909300	1903	1903	1903	1903	0
190	20231016	162400	1909300	1903	1903	1903	1903	0
191	20231016	162300	1909300	1903	1903	1903	1903	0
192	20231016	162200	1909300	1903	1903	1903	1903	0
193	20231016	162100	1909300	1903	1903	1903	1903	0
194	20231016	162000	1909300	1903	1903	1903	1903	0
195	20231016	161900	1909300	1903	1903	1903	1903	0
196	20231016	161800	1909300	1903	1903	1903	1903	0
197	20231016	161700	1909300	1903	1903	1903	1903	0
198	20231016	161600	1909300	1903	1903	1903	1903	0
199	20231016	161500	1909300	1903	1903	1903	1903	0
200	20231016	161400	1909300	1903	1903	1903	1903	0
201	20231016	161300	1909300	1903	1903	1903	1903	0
202	20231016	161200	1909300	1903	1903	1903	1903	0
203	20231016	161100	1909300	1903	1903	1903	1903	0
204	20231016	161000	1909300	1903	1903	1903	1903	0
205	20231016	160900	1909300	1903	1903	1903	1903	0
206	20231016	160800	1909300	1903	1903	1903	1903	0
207	20231016	160700	1909300	1903	1903	1903	1903	0
208	20231016	160600	1909300	1903	1903	1903	1903	0
209	20231016	160500	1909300	1903	1903	1903	1903	0
210	20231016	160400	1909300	1903	1903	1903	1903	0
211	20231016	160300	1909300	1903	1903	1903	1903	0
212	20231016	160200	1909300	1903	1903	1903	1903	1000
213	20231016	160100	1909300	1903	1903	1903	1903	0
214	20231016	160000	1909300	1903	1903	1903	1903	0
215	20231016	155900	1909300	1903	1903	1903	1903	0
216	20231016	155800	1909300	1903	1903	1903	1903	0
217	20231016	155700	1909300	1903	1903	1903	1903	0
218	20231016	155600	1909300	1903	1903	1903	1903	0
219	20231016	155500	1909300	1903	1903	1903	1903	0
220	20231016	155400	1909300	1903	1903	1903	1903	0
221	20231016	155300	1909300	1903	1903	1903	1903	0
222	20231016	155200	1909300	1903	1903	1903	1903	0
223	20231016	155100	1909300	1903	1903	1903	1903	0
224	20231016	155000	1909300	1903	1903	1903	1903	0
225	20231016	154900	1909300	1903	1903	1903	1903	0
226	20231016	154800	1909300	1903	1903	1903	1903	0
227	20231016	154700	1909300	1903	1903	1903	1903	0
228	20231016	154600	1909300	1903	1903	1903	1903	0
229	20231016	154500	1909300	1903	1903	1903	1903	0
230	20231016	154400	1909300	1903	1903	1903	1903	0
231	20231016	154300	1909300	1903	1903	1903	1903	0
232	20231016	154200	1909300	1903	1903	1903	1903	0
233	20231016	154100	1909300	1903	1903	1903	1903	0
234	20231016	154000	1909300	1903	1903	1903	1903	0
235	20231016	153900	1909300	1903	1903	1903	1903	0
236	20231016	153800	1909300	1903	1903	1903	1903	0
237	20231016	153700	1909300	1903	1903	1903	1903	0
238	20231016	153600	1909300	1903	1903	1903	1903	0
239	20231016	153500	1909300	1903	1903	1903	1903	0
240	20231016	153400	1909300	1903	1903	1903	1903	0
241	20231016	153300	1909300	1903	1903	1903	1903	0
242	20231016	153200	1909300	1903	1903	1903	1903	1000
243	20231016	153100	1909300	1903	1903	1903	1903	0
244	20231016	153000	1909300	1903	1903	1903	1903	0
245	20231016	152900	1909300	1903	1903	1903	1903	0
246	20231016	152800	1909300	1903	1903	1903	1903	0
247	20231016	152700	1909300	1903	1903	1903	1903	0
248	20231016	152600	1909300	1903	1903	1903	1903	0
249	20231016	152500	1909300	1903	1903	1903	1903	0
250	20231016	152400	1909300	1903	1903	1903	1903	0
251	20231016	152300	1909300	1903	1903	1903	1903	0
252	20231016	152200	1909300	1903	1903	1903	1903	0
253	20231016	152100	1909300	1903	1903	1903	1903	0
254	20231016	152000	1909300	1903	1903	1903	1903	0
255	20231016	151900	1909300	1903	1903	1903	1903	0
256	20231016	151800	1909300	1903	1903	1903	1903	0
257	20231016	151700	1909300	1903	1903	1903	1903	0
258	20231016	151600	1909300	1903	1903	1903	1903	0
259	20231016	151500	1909300	1903	1903	1903	1903	0
260	20231016	151400	1909300	1903	1903	1903	1903	0
261	20231016	151300	1909300	1903	1903	1903	1903	0
262	20231016	151200	1909300	1903	1903	1903	1903	0
263	20231016	151100	1909300	1903	1903	1903	1903	0
264	20231016	151000	1909300	1903	1903	1903	1903	0
265	20231016	150900	1909300	1903	1903	1903	1903	0
266	20231016	150800	1909300	1903	1903	1903	1903	0
267	20231016	150700	1909300	1903	1903	1903	1903	0
268	20231016	150600	1909300	1903	1903	1903	1903	0
269	20231016	150500	1909300	1903	1903	1903	1903	0
270	20231016	150400	1909300	1903	1903	1903	1903	0
271	20231016	150300	1909300	1903	1903	1903	1903	0
272	20231016	150200	1909300	1903	1903	1903	1903	1000
273	20231016	150100	6300	2100	2100	2100	2100	0
274	20231016	150000	6300	2100	2100	2100	2100	0
275	20231016	145900	6300	2100	2100	2100	2100	0
276	20231016	145800	6300	2100	2100	2100	2100	0
277	20231016	145700	6300	2100	2100	2100	2100	0
278	20231016	145600	6300	2100	2100	2100	2100	0
279	20231016	145500	6300	2100	2100	2100	2100	0
280	20231016	145400	6300	2100	2100	2100	2100	0
281	20231016	145300	6300	2100	2100	2100	2100	0
282	20231016	145200	6300	2100	2100	2100	2100	0
283	20231016	145100	6300	2100	2100	2100	2100	0
284	20231016	145000	6300	2100	2100	2100	2100	0
285	20231016	144900	6300	2100	2100	2100	2100	0
286	20231016	144800	6300	2100	2100	2100	2100	0
287	20231016	144700	6300	2100	2100	2100	2100	0
288	20231016	144600	6300	2100	2100	2100	2100	0
289	20231016	144500	6300	2100	2100	2100	2100	0
290	20231016	144400	6300	2100	2100	2100	2100	0
291	20231016	144300	6300	2100	2100	2100	2100	0
292	20231016	144200	6300	2100	2100	2100	2100	0
293	20231016	144100	6300	2100	2100	2100	2100	0
294	20231016	144000	6300	2100	2100	2100	2100	0
295	20231016	143900	6300	2100	2100	2100	2100	0
296	20231016	143800	6300	2100	2100	2100	2100	0
297	20231016	143700	6300	2100	2100	2100	2100	0
298	20231016	143600	6300	2100	2100	2100	2100	0
299	20231016	143500	6300	2100	2100	2100	2100	0
300	20231016	143400	6300	2100	2100	2100	2100	0
301	20231016	143300	6300	2100	2100	2100	2100	0
302	20231016	143200	6300	2100	2100	2100	2100	0
303	20231016	143100	6300	2100	2100	2100	2100	0
304	20231016	143000	6300	2100	2100	2100	2100	0
305	20231016	142900	6300	2100	2100	2100	2100	0
306	20231016	142800	6300	2100	2100	2100	2100	0
307	20231016	142700	6300	2100	2100	2100	2100	0
308	20231016	142600	6300	2100	2100	2100	2100	0
309	20231016	142500	6300	2100	2100	2100	2100	0
310	20231016	142400	6300	2100	2100	2100	2100	0
311	20231016	142300	6300	2100	2100	2100	2100	0
312	20231016	142200	6300	2100	2100	2100	2100	0
313	20231016	142100	6300	2100	2100	2100	2100	0
314	20231016	142000	6300	2100	2100	2100	2100	0
315	20231016	141900	6300	2100	2100	2100	2100	0
316	20231016	141800	6300	2100	2100	2100	2100	0
317	20231016	141700	6300	2100	2100	2100	2100	0
318	20231016	141600	6300	2100	2100	2100	2100	0
319	20231016	141500	6300	2100	2100	2100	2100	0
320	20231016	141400	6300	2100	2100	2100	2100	0
321	20231016	141300	6300	2100	2100	2100	2100	0
322	20231016	141200	6300	2100	2100	2100	2100	0
323	20231016	141100	6300	2100	2100	2100	2100	0
324	20231016	141000	6300	2100	2100	2100	2100	0
325	20231016	140900	6300	2100	2100	2100	2100	0
326	20231016	140800	6300	2100	2100	2100	2100	0
327	20231016	140700	6300	2100	2100	2100	2100	0
328	20231016	140600	6300	2100	2100	2100	2100	0
329	20231016	140500	6300	2100	2100	2100	2100	0
330	20231016	140400	6300	2100	2100	2100	2100	0
331	20231016	140300	6300	2100	2100	2100	2100	0
332	20231016	140200	6300	2100	2100	2100	2100	0
333	20231016	140100	6300	2100	2100	2100	2100	0
334	20231016	140000	6300	2100	2100	2100	2100	0
335	20231016	135900	6300	2100	2100	2100	2100	0
336	20231016	135800	6300	2100	2100	2100	2100	0
337	20231016	135700	6300	2100	2100	2100	2100	0
338	20231016	135600	6300	2100	2100	2100	2100	0
339	20231016	135500	6300	2100	2100	2100	2100	0
340	20231016	135400	6300	2100	2100	2100	2100	0
341	20231016	135300	6300	2100	2100	2100	2100	0
342	20231016	135200	6300	2100	2100	2100	2100	0
343	20231016	135100	6300	2100	2100	2100	2100	0
344	20231016	135000	6300	2100	2100	2100	2100	0
345	20231016	134900	6300	2100	2100	2100	2100	0
346	20231016	134800	6300	2100	2100	2100	2100	0
347	20231016	134700	6300	2100	2100	2100	2100	0
348	20231016	134600	6300	2100	2100	2100	2100	0
349	20231016	134500	6300	2100	2100	2100	2100	0
350	20231016	134400	6300	2100	2100	2100	2100	0
351	20231016	134300	6300	2100	2100	2100	2100	0
352	20231016	134200	6300	2100	2100	2100	2100	0
353	20231016	134100	6300	2100	2100	2100	2100	0
354	20231016	134000	6300	2100	2100	2100	2100	0
355	20231016	133900	6300	2100	2100	2100	2100	0
356	20231016	133800	6300	2100	2100	2100	2100	0
357	20231016	133700	6300	2100	2100	2100	2100	0
358	20231016	133600	6300	2100	2100	2100	2100	0
359	20231016	133500	6300	2100	2100	2100	2100	0
360	20231016	133400	6300	2100	2100	2100	2100	0
361	20231016	133300	6300	2100	2100	2100	2100	0
362	20231016	133200	6300	2100	2100	2100	2100	0
363	20231016	133100	6300	2100	2100	2100	2100	0
364	20231016	133000	6300	2100	2100	2100	2100	0
365	20231016	132900	6300	2100	2100	2100	2100	0
366	20231016	132800	6300	2100	2100	2100	2100	0
367	20231016	132700	6300	2100	2100	2100	2100	0
368	20231016	132600	6300	2100	2100	2100	2100	0
369	20231016	132500	6300	2100	2100	2100	2100	0
370	20231016	132400	6300	2100	2100	2100	2100	0
371	20231016	132300	6300	2100	2100	2100	2100	0
372	20231016	132200	6300	2100	2100	2100	2100	0
373	20231016	132100	6300	2100	2100	2100	2100	0
374	20231016	132000	6300	2100	2100	2100	2100	0
375	20231016	131900	6300	2100	2100	2100	2100	0
376	20231016	131800	6300	2100	2100	2100	2100	0
377	20231016	131700	6300	2100	2100	2100	2100	0
378	20231016	131600	6300	2100	2100	2100	2100	0
379	20231016	131500	6300	2100	2100	2100	2100	0
380	20231016	131400	6300	2100	2100	2100	2100	0
381	20231016	131300	6300	2100	2100	2100	2100	0
382	20231016	131200	6300	2100	2100	2100	2100	0
383	20231016	131100	6300	2100	2100	2100	2100	0
384	20231016	131000	6300	2100	2100	2100	2100	0
385	20231016	130900	6300	2100	2100	2100	2100	0
386	20231016	130800	6300	2100	2100	2100	2100	0
387	20231016	130700	6300	2100	2100	2100	2100	0
388	20231016	130600	6300	2100	2100	2100	2100	0
389	20231016	130500	6300	2100	2100	2100	2100	0
390	20231016	130400	6300	2100	2100	2100	2100	0
391	20231016	130300	6300	2100	2100	2100	2100	0
392	20231016	130200	6300	2100	2100	2100	2100	0
393	20231016	130100	6300	2100	2100	2100	2100	0
394	20231016	130000	6300	2100	2100	2100	2100	0
395	20231016	125900	6300	2100	2100	2100	2100	0
396	20231016	125800	6300	2100	2100	2100	2100	0
397	20231016	125700	6300	2100	2100	2100	2100	0
398	20231016	125600	6300	2100	2100	2100	2100	0
399	20231016	125500	6300	2100	2100	2100	2100	0
400	20231016	125400	6300	2100	2100	2100	2100	0
401	20231016	125300	6300	2100	2100	2100	2100	0
402	20231016	125200	6300	2100	2100	2100	2100	0
403	20231016	125100	6300	2100	2100	2100	2100	0
404	20231016	125000	6300	2100	2100	2100	2100	0
405	20231016	124900	6300	2100	2100	2100	2100	0
406	20231016	124800	6300	2100	2100	2100	2100	0
407	20231016	124700	6300	2100	2100	2100	2100	0
408	20231016	124600	6300	2100	2100	2100	2100	0
409	20231016	124500	6300	2100	2100	2100	2100	0
410	20231016	124400	6300	2100	2100	2100	2100	0
411	20231016	124300	6300	2100	2100	2100	2100	0
412	20231016	124200	6300	2100	2100	2100	2100	0
413	20231016	124100	6300	2100	2100	2100	2100	0
414	20231016	124000	6300	2100	2100	2100	2100	0
415	20231016	123900	6300	2100	2100	2100	2100	0
416	20231016	123800	6300	2100	2100	2100	2100	0
417	20231016	123700	6300	2100	2100	2100	2100	0
418	20231016	123600	6300	2100	2100	2100	2100	0
419	20231016	123500	6300	2100	2100	2100	2100	0
420	20231016	123400	6300	2100	2100	2100	2100	0
421	20231016	123300	6300	2100	2100	2100	2100	0
422	20231016	123200	6300	2100	2100	2100	2100	0
423	20231016	123100	6300	2100	2100	2100	2100	0
424	20231016	123000	6300	2100	2100	2100	2100	0
425	20231016	122900	6300	2100	2100	2100	2100	0
426	20231016	122800	6300	2100	2100	2100	2100	0
427	20231016	122700	6300	2100	2100	2100	2100	0
428	20231016	122600	6300	2100	2100	2100	2100	0
429	20231016	122500	6300	2100	2100	2100	2100	0
430	20231016	122400	6300	2100	2100	2100	2100	0
431	20231016	122300	6300	2100	2100	2100	2100	0
432	20231016	122200	6300	2100	2100	2100	2100	0
433	20231016	122100	6300	2100	2100	2100	2100	0
434	20231016	122000	6300	2100	2100	2100	2100	0
435	20231016	121900	6300	2100	2100	2100	2100	0
436	20231016	121800	6300	2100	2100	2100	2100	0
437	20231016	121700	6300	2100	2100	2100	2100	0
438	20231016	121600	6300	2100	2100	2100	2100	0
439	20231016	121500	6300	2100	2100	2100	2100	0
440	20231016	121400	6300	2100	2100	2100	2100	0
441	20231016	121300	6300	2100	2100	2100	2100	0
442	20231016	121200	6300	2100	2100	2100	2100	0
443	20231016	121100	6300	2100	2100	2100	2100	0
444	20231016	121000	6300	2100	2100	2100	2100	0
445	20231016	120900	6300	2100	2100	2100	2100	0
446	20231016	120800	6300	2100	2100	2100	2100	0
447	20231016	120700	6300	2100	2100	2100	2100	0
448	20231016	120600	6300	2100	2100	2100	2100	0
449	20231016	120500	6300	2100	2100	2100	2100	0
450	20231016	120400	6300	2100	2100	2100	2100	0
451	20231016	120300	6300	2100	2100	2100	2100	0
452	20231016	120200	6300	2100	2100	2100	2100	0
453	20231016	120100	6300	2100	2100	2100	2100	0
454	20231016	120000	6300	2100	2100	2100	2100	0
455	20231016	115900	6300	2100	2100	2100	2100	0
456	20231016	115800	6300	2100	2100	2100	2100	0
457	20231016	115700	6300	2100	2100	2100	2100	0
458	20231016	115600	6300	2100	2100	2100	2100	0
459	20231016	115500	6300	2100	2100	2100	2100	0
460	20231016	115400	6300	2100	2100	2100	2100	0
461	20231016	115300	6300	2100	2100	2100	2100	0
462	20231016	115200	6300	2100	2100	2100	2100	0
463	20231016	115100	6300	2100	2100	2100	2100	0
464	20231016	115000	6300	2100	2100	2100	2100	0
465	20231016	114900	6300	2100	2100	2100	2100	0
466	20231016	114800	6300	2100	2100	2100	2100	0
467	20231016	114700	6300	2100	2100	2100	2100	0
468	20231016	114600	6300	2100	2100	2100	2100	0
469	20231016	114500	6300	2100	2100	2100	2100	0
470	20231016	114400	6300	2100	2100	2100	2100	0
471	20231016	114300	6300	2100	2100	2100	2100	0
472	20231016	114200	6300	2100	2100	2100	2100	0
473	20231016	114100	6300	2100	2100	2100	2100	0
474	20231016	114000	6300	2100	2100	2100	2100	0
475	20231016	113900	6300	2100	2100	2100	2100	0
476	20231016	113800	6300	2100	2100	2100	2100	0
477	20231016	113700	6300	2100	2100	2100	2100	0
478	20231016	113600	6300	2100	2100	2100	2100	0
479	20231016	113500	6300	2100	2100	2100	2100	0
480	20231016	113400	6300	2100	2100	2100	2100	0
481	20231016	113300	6300	2100	2100	2100	2100	0
482	20231016	113200	6300	2100	2100	2100	2100	0
483	20231016	113100	6300	2100	2100	2100	2100	0
484	20231016	113000	6300	2100	2100	2100	2100	0
485	20231016	112900	6300	2100	2100	2100	2100	0
486	20231016	112800	6300	2100	2100	2100	2100	0
487	20231016	112700	6300	2100	2100	2100	2100	0
488	20231016	112600	6300	2100	2100	2100	2100	0
489	20231016	112500	6300	2100	2100	2100	2100	0
490	20231016	112400	6300	2100	2100	2100	2100	0
491	20231016	112300	6300	2100	2100	2100	2100	0
492	20231016	112200	6300	2100	2100	2100	2100	0
493	20231016	112100	6300	2100	2100	2100	2100	0
494	20231016	112000	6300	2100	2100	2100	2100	0
495	20231016	111900	6300	2100	2100	2100	2100	0
496	20231016	111800	6300	2100	2100	2100	2100	0
497	20231016	111700	6300	2100	2100	2100	2100	2
498	20231016	111600	2100	2100	2100	2100	2100	0
499	20231016	111500	2100	2100	2100	2100	2100	0
500	20231016	111400	2100	2100	2100	2100	2100	0
501	20231016	111300	2100	2100	2100	2100	2100	0
502	20231016	111200	2100	2100	2100	2100	2100	0
503	20231016	111100	2100	2100	2100	2100	2100	0
504	20231016	111000	2100	2100	2100	2100	2100	0
505	20231016	110900	2100	2100	2100	2100	2100	0
506	20231016	110800	2100	2100	2100	2100	2100	0
507	20231016	110700	2100	2100	2100	2100	2100	0
508	20231016	110600	2100	2100	2100	2100	2100	0
509	20231016	110500	2100	2100	2100	2100	2100	0
510	20231016	110400	2100	2100	2100	2100	2100	0
511	20231016	110300	2100	2100	2100	2100	2100	0
512	20231016	110200	2100	2100	2100	2100	2100	0
513	20231016	110100	2100	2100	2100	2100	2100	0
514	20231016	110000	2100	2100	2100	2100	2100	0
515	20231016	105900	2100	2100	2100	2100	2100	0
516	20231016	105800	2100	2100	2100	2100	2100	0
517	20231016	105700	2100	2100	2100	2100	2100	0
518	20231016	105600	2100	2100	2100	2100	2100	0
519	20231016	105500	2100	2100	2100	2100	2100	0
520	20231016	105400	2100	2100	2100	2100	2100	0
521	20231016	105300	2100	2100	2100	2100	2100	0
522	20231016	105200	2100	2100	2100	2100	2100	0
523	20231016	105100	2100	2100	2100	2100	2100	0
524	20231016	105000	2100	2100	2100	2100	2100	0
525	20231016	104900	2100	2100	2100	2100	2100	0
526	20231016	104800	2100	2100	2100	2100	2100	0
527	20231016	104700	2100	2100	2100	2100	2100	0
528	20231016	104600	2100	2100	2100	2100	2100	0
529	20231016	104500	2100	2100	2100	2100	2100	0
530	20231016	104400	2100	2100	2100	2100	2100	0
531	20231016	104300	2100	2100	2100	2100	2100	0
532	20231016	104200	2100	2100	2100	2100	2100	0
533	20231016	104100	2100	2100	2100	2100	2100	0
534	20231016	104000	2100	2100	2100	2100	2100	0
535	20231016	103900	2100	2100	2100	2100	2100	0
536	20231016	103800	2100	2100	2100	2100	2100	0
537	20231016	103700	2100	2100	2100	2100	2100	0
538	20231016	103600	2100	2100	2100	2100	2100	0
539	20231016	103500	2100	2100	2100	2100	2100	0
540	20231016	103400	2100	2100	2100	2100	2100	0
541	20231016	103300	2100	2100	2100	2100	2100	0
542	20231016	103200	2100	2100	2100	2100	2100	0
543	20231016	103100	2100	2100	2100	2100	2100	0
544	20231016	103000	2100	2100	2100	2100	2100	0
545	20231016	102900	2100	2100	2100	2100	2100	0
546	20231016	102800	2100	2100	2100	2100	2100	0
547	20231016	102700	2100	2100	2100	2100	2100	0
548	20231016	102600	2100	2100	2100	2100	2100	0
549	20231016	102500	2100	2100	2100	2100	2100	0
550	20231016	102400	2100	2100	2100	2100	2100	0
551	20231016	102300	2100	2100	2100	2100	2100	0
552	20231016	102200	2100	2100	2100	2100	2100	0
553	20231016	102100	2100	2100	2100	2100	2100	0
554	20231016	102000	2100	2100	2100	2100	2100	0
555	20231016	101900	2100	2100	2100	2100	2100	0
556	20231016	101800	2100	2100	2100	2100	2100	0
557	20231016	101700	2100	2100	2100	2100	2100	0
558	20231016	101600	2100	2100	2100	2100	2100	0
559	20231016	101500	2100	2100	2100	2100	2100	0
560	20231016	101400	2100	2100	2100	2100	2100	0
561	20231016	101300	2100	2100	2100	2100	2100	0
562	20231016	101200	2100	2100	2100	2100	2100	0
563	20231016	101100	2100	2100	2100	2100	2100	0
564	20231016	101000	2100	2100	2100	2100	2100	0
565	20231016	100900	2100	2100	2100	2100	2100	0
566	20231016	100800	2100	2100	2100	2100	2100	0
567	20231016	100700	2100	2100	2100	2100	2100	0
568	20231016	100600	2100	2100	2100	2100	2100	0
569	20231016	100500	2100	2100	2100	2100	2100	0
570	20231016	100400	2100	2100	2100	2100	2100	0
571	20231016	100300	2100	2100	2100	2100	2100	0
572	20231016	100200	2100	2100	2100	2100	2100	0
573	20231016	100100	2100	2100	2100	2100	2100	0
574	20231016	100000	2100	2100	2100	2100	2100	0
575	20231016	095900	2100	2100	2100	2100	2100	0
576	20231016	095800	2100	2100	2100	2100	2100	0
577	20231016	095700	2100	2100	2100	2100	2100	0
578	20231016	095600	2100	2100	2100	2100	2100	0
579	20231016	095500	2100	2100	2100	2100	2100	0
580	20231016	095400	2100	2100	2100	2100	2100	0
581	20231016	095300	2100	2100	2100	2100	2100	0
582	20231016	095200	2100	2100	2100	2100	2100	0
583	20231016	095100	2100	2100	2100	2100	2100	0
584	20231016	095000	2100	2100	2100	2100	2100	0
585	20231016	094900	2100	2100	2100	2100	2100	0
586	20231016	094800	2100	2100	2100	2100	2100	0
587	20231016	094700	2100	2100	2100	2100	2100	0
588	20231016	094600	2100	2100	2100	2100	2100	0
589	20231016	094500	2100	2100	2100	2100	2100	0
590	20231016	094400	2100	2100	2100	2100	2100	0
591	20231016	094300	2100	2100	2100	2100	2100	0
592	20231016	094200	2100	2100	2100	2100	2100	0
593	20231016	094100	2100	2100	2100	2100	2100	0
594	20231016	094000	2100	2100	2100	2100	2100	0
595	20231016	093900	2100	2100	2100	2100	2100	0
596	20231016	093800	2100	2100	2100	2100	2100	0
597	20231016	093700	2100	2100	2100	2100	2100	0
598	20231016	093600	2100	2100	2100	2100	2100	0
599	20231016	093500	2100	2100	2100	2100	2100	0
600	20231016	093400	2100	2100	2100	2100	2100	0
601	20231016	093300	2100	2100	2100	2100	2100	0
602	20231016	093200	2100	2100	2100	2100	2100	0
603	20231016	093100	2100	2100	2100	2100	2100	0
604	20231016	093000	2100	2100	2100	2100	2100	0
605	20231016	092900	2100	2100	2100	2100	2100	0
606	20231016	092800	2100	2100	2100	2100	2100	0
607	20231016	092700	2100	2100	2100	2100	2100	0
608	20231016	092600	2100	2100	2100	2100	2100	0
609	20231016	092500	2100	2100	2100	2100	2100	0
610	20231016	092400	2100	2100	2100	2100	2100	0
611	20231016	092300	2100	2100	2100	2100	2100	0
612	20231016	092200	2100	2100	2100	2100	2100	0
613	20231016	092100	2100	2100	2100	2100	2100	0
614	20231016	092000	2100	2100	2100	2100	2100	0
615	20231016	091900	2100	2100	2100	2100	2100	0
616	20231016	091800	2100	2100	2100	2100	2100	0
617	20231016	091700	2100	2100	2100	2100	2100	0
618	20231016	091600	2100	2100	2100	2100	2100	0
619	20231016	091500	2100	2100	2100	2100	2100	0
620	20231016	091400	2100	2100	2100	2100	2100	0
621	20231016	091300	2100	2100	2100	2100	2100	0
622	20231016	091200	2100	2100	2100	2100	2100	0
623	20231016	091100	2100	2100	2100	2100	2100	0
624	20231016	091000	2100	2100	2100	2100	2100	0
625	20231016	090900	2100	2100	2100	2100	2100	0
626	20231016	090800	2100	2100	2100	2100	2100	0
627	20231016	090700	2100	2100	2100	2100	2100	0
628	20231016	090600	2100	2100	2100	2100	2100	0
629	20231016	090500	2100	2100	2100	2100	2100	0
630	20231016	090400	2100	2100	2100	2100	2100	0
631	20231016	090300	2100	2100	2100	2100	2100	0
632	20231016	090200	2100	2100	2100	2100	2100	0
633	20231016	090100	2100	2100	2100	2100	2100	0
634	20231016	090000	2100	2100	2100	2100	2100	1