KissMeData/413300/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205600	2870	2870	2870	2870	2870	1
3	20231016	205500	2870	2870	2870	2870	2870	0
4	20231016	205400	2870	2870	2870	2870	2870	0
5	20231016	205300	2870	2870	2870	2870	2870	0
6	20231016	205200	2870	2870	2870	2870	2870	0
7	20231016	205100	2870	2870	2870	2870	2870	0
8	20231016	205000	2870	2870	2870	2870	2870	0
9	20231016	204900	2870	2870	2870	2870	2870	0
10	20231016	204800	2870	2870	2870	2870	2870	0
11	20231016	204700	2870	2870	2870	2870	2870	0
12	20231016	204600	2870	2870	2870	2870	2870	0
13	20231016	204500	2870	2870	2870	2870	2870	0
14	20231016	204400	2870	2870	2870	2870	2870	0
15	20231016	204300	2870	2870	2870	2870	2870	0
16	20231016	204200	2870	2870	2870	2870	2870	0
17	20231016	204100	2870	2870	2870	2870	2870	0
18	20231016	204000	2870	2870	2870	2870	2870	0
19	20231016	203900	2870	2870	2870	2870	2870	0
20	20231016	203800	2870	2870	2870	2870	2870	0
21	20231016	203700	2870	2870	2870	2870	2870	0
22	20231016	203600	2870	2870	2870	2870	2870	0
23	20231016	203500	2870	2870	2870	2870	2870	0
24	20231016	203400	2870	2870	2870	2870	2870	0
25	20231016	203300	2870	2870	2870	2870	2870	0
26	20231016	203200	2870	2870	2870	2870	2870	0
27	20231016	203100	2870	2870	2870	2870	2870	0
28	20231016	203000	2870	2870	2870	2870	2870	0
29	20231016	202900	2870	2870	2870	2870	2870	0
30	20231016	202800	2870	2870	2870	2870	2870	0
31	20231016	202700	2870	2870	2870	2870	2870	0
32	20231016	202600	2870	2870	2870	2870	2870	1
33	20231016	202500	2870	2870	2870	2870	2870	0
34	20231016	202400	2870	2870	2870	2870	2870	0
35	20231016	202300	2870	2870	2870	2870	2870	0
36	20231016	202200	2870	2870	2870	2870	2870	0
37	20231016	202100	2870	2870	2870	2870	2870	0
38	20231016	202000	2870	2870	2870	2870	2870	0
39	20231016	201900	2870	2870	2870	2870	2870	0
40	20231016	201800	2870	2870	2870	2870	2870	0
41	20231016	201700	2870	2870	2870	2870	2870	0
42	20231016	201600	2870	2870	2870	2870	2870	0
43	20231016	201500	2870	2870	2870	2870	2870	0
44	20231016	201400	2870	2870	2870	2870	2870	0
45	20231016	201300	2870	2870	2870	2870	2870	0
46	20231016	201200	2870	2870	2870	2870	2870	0
47	20231016	201100	2870	2870	2870	2870	2870	0
48	20231016	201000	2870	2870	2870	2870	2870	0
49	20231016	200900	2870	2870	2870	2870	2870	0
50	20231016	200800	2870	2870	2870	2870	2870	0
51	20231016	200700	2870	2870	2870	2870	2870	0
52	20231016	200600	2870	2870	2870	2870	2870	0
53	20231016	200500	2870	2870	2870	2870	2870	0
54	20231016	200400	2870	2870	2870	2870	2870	0
55	20231016	200300	2870	2870	2870	2870	2870	0
56	20231016	200200	2870	2870	2870	2870	2870	0
57	20231016	200100	2870	2870	2870	2870	2870	0
58	20231016	200000	2870	2870	2870	2870	2870	0
59	20231016	195900	2870	2870	2870	2870	2870	0
60	20231016	195800	2870	2870	2870	2870	2870	0
61	20231016	195700	2870	2870	2870	2870	2870	0
62	20231016	195600	2870	2870	2870	2870	2870	1
63	20231016	195500	2870	2870	2870	2870	2870	0
64	20231016	195400	2870	2870	2870	2870	2870	0
65	20231016	195300	2870	2870	2870	2870	2870	0
66	20231016	195200	2870	2870	2870	2870	2870	0
67	20231016	195100	2870	2870	2870	2870	2870	0
68	20231016	195000	2870	2870	2870	2870	2870	0
69	20231016	194900	2870	2870	2870	2870	2870	0
70	20231016	194800	2870	2870	2870	2870	2870	0
71	20231016	194700	2870	2870	2870	2870	2870	0
72	20231016	194600	2870	2870	2870	2870	2870	0
73	20231016	194500	2870	2870	2870	2870	2870	0
74	20231016	194400	2870	2870	2870	2870	2870	0
75	20231016	194300	2870	2870	2870	2870	2870	0
76	20231016	194200	2870	2870	2870	2870	2870	0
77	20231016	194100	2870	2870	2870	2870	2870	0
78	20231016	194000	2870	2870	2870	2870	2870	0
79	20231016	193900	2870	2870	2870	2870	2870	0
80	20231016	193800	2870	2870	2870	2870	2870	0
81	20231016	193700	2870	2870	2870	2870	2870	0
82	20231016	193600	2870	2870	2870	2870	2870	0
83	20231016	193500	2870	2870	2870	2870	2870	0
84	20231016	193400	2870	2870	2870	2870	2870	0
85	20231016	193300	2870	2870	2870	2870	2870	0
86	20231016	193200	2870	2870	2870	2870	2870	0
87	20231016	193100	2870	2870	2870	2870	2870	0
88	20231016	193000	2870	2870	2870	2870	2870	0
89	20231016	192900	2870	2870	2870	2870	2870	0
90	20231016	192800	2870	2870	2870	2870	2870	0
91	20231016	192700	2870	2870	2870	2870	2870	0
92	20231016	192600	2870	2870	2870	2870	2870	1
93	20231016	192500	2870	2870	2870	2870	2870	0
94	20231016	192400	2870	2870	2870	2870	2870	0
95	20231016	192300	2870	2870	2870	2870	2870	0
96	20231016	192200	2870	2870	2870	2870	2870	0
97	20231016	192100	2870	2870	2870	2870	2870	0
98	20231016	192000	2870	2870	2870	2870	2870	0
99	20231016	191900	2870	2870	2870	2870	2870	0
100	20231016	191800	2870	2870	2870	2870	2870	0
101	20231016	191700	2870	2870	2870	2870	2870	0
102	20231016	191600	2870	2870	2870	2870	2870	0
103	20231016	191500	2870	2870	2870	2870	2870	0
104	20231016	191400	2870	2870	2870	2870	2870	0
105	20231016	191300	2870	2870	2870	2870	2870	0
106	20231016	191200	2870	2870	2870	2870	2870	0
107	20231016	191100	2870	2870	2870	2870	2870	0
108	20231016	191000	2870	2870	2870	2870	2870	0
109	20231016	190900	2870	2870	2870	2870	2870	0
110	20231016	190800	2870	2870	2870	2870	2870	0
111	20231016	190700	2870	2870	2870	2870	2870	0
112	20231016	190600	2870	2870	2870	2870	2870	0
113	20231016	190500	2870	2870	2870	2870	2870	0
114	20231016	190400	2870	2870	2870	2870	2870	0
115	20231016	190300	2870	2870	2870	2870	2870	0
116	20231016	190200	2870	2870	2870	2870	2870	0
117	20231016	190100	2870	2870	2870	2870	2870	0
118	20231016	190000	2870	2870	2870	2870	2870	0
119	20231016	185900	2870	2870	2870	2870	2870	0
120	20231016	185800	2870	2870	2870	2870	2870	0
121	20231016	185700	2870	2870	2870	2870	2870	0
122	20231016	185600	2870	2870	2870	2870	2870	1
123	20231016	185500	2870	2870	2870	2870	2870	0
124	20231016	185400	2870	2870	2870	2870	2870	0
125	20231016	185300	2870	2870	2870	2870	2870	0
126	20231016	185200	2870	2870	2870	2870	2870	0
127	20231016	185100	2870	2870	2870	2870	2870	0
128	20231016	185000	2870	2870	2870	2870	2870	0
129	20231016	184900	2870	2870	2870	2870	2870	0
130	20231016	184800	2870	2870	2870	2870	2870	0
131	20231016	184700	2870	2870	2870	2870	2870	0
132	20231016	184600	2870	2870	2870	2870	2870	0
133	20231016	184500	2870	2870	2870	2870	2870	0
134	20231016	184400	2870	2870	2870	2870	2870	0
135	20231016	184300	2870	2870	2870	2870	2870	0
136	20231016	184200	2870	2870	2870	2870	2870	0
137	20231016	184100	2870	2870	2870	2870	2870	0
138	20231016	184000	2870	2870	2870	2870	2870	0
139	20231016	183900	2870	2870	2870	2870	2870	0
140	20231016	183800	2870	2870	2870	2870	2870	0
141	20231016	183700	2870	2870	2870	2870	2870	0
142	20231016	183600	2870	2870	2870	2870	2870	0
143	20231016	183500	2870	2870	2870	2870	2870	0
144	20231016	183400	2870	2870	2870	2870	2870	0
145	20231016	183300	2870	2870	2870	2870	2870	0
146	20231016	183200	2870	2870	2870	2870	2870	0
147	20231016	183100	2870	2870	2870	2870	2870	0
148	20231016	183000	2870	2870	2870	2870	2870	0
149	20231016	182900	2870	2870	2870	2870	2870	0
150	20231016	182800	2870	2870	2870	2870	2870	0
151	20231016	182700	2870	2870	2870	2870	2870	0
152	20231016	182600	2870	2870	2870	2870	2870	1
153	20231016	182500	2870	2870	2870	2870	2870	0
154	20231016	182400	2870	2870	2870	2870	2870	0
155	20231016	182300	2870	2870	2870	2870	2870	0
156	20231016	182200	2870	2870	2870	2870	2870	0
157	20231016	182100	2870	2870	2870	2870	2870	0
158	20231016	182000	2870	2870	2870	2870	2870	0
159	20231016	181900	2870	2870	2870	2870	2870	0
160	20231016	181800	2870	2870	2870	2870	2870	0
161	20231016	181700	2870	2870	2870	2870	2870	0
162	20231016	181600	2870	2870	2870	2870	2870	0
163	20231016	181500	2870	2870	2870	2870	2870	0
164	20231016	181400	2870	2870	2870	2870	2870	0
165	20231016	181300	2870	2870	2870	2870	2870	0
166	20231016	181200	2870	2870	2870	2870	2870	0
167	20231016	181100	2870	2870	2870	2870	2870	0
168	20231016	181000	2870	2870	2870	2870	2870	0
169	20231016	180900	2870	2870	2870	2870	2870	0
170	20231016	180800	2870	2870	2870	2870	2870	0
171	20231016	180700	2870	2870	2870	2870	2870	0
172	20231016	180600	2870	2870	2870	2870	2870	0
173	20231016	180500	2870	2870	2870	2870	2870	0
174	20231016	180400	2870	2870	2870	2870	2870	0
175	20231016	180300	2870	2870	2870	2870	2870	0
176	20231016	180200	2870	2870	2870	2870	2870	0
177	20231016	180100	2870	2870	2870	2870	2870	0
178	20231016	180000	2870	2870	2870	2870	2870	0
179	20231016	175900	2870	2870	2870	2870	2870	0
180	20231016	175800	2870	2870	2870	2870	2870	0
181	20231016	175700	2870	2870	2870	2870	2870	0
182	20231016	175600	2870	2870	2870	2870	2870	1
183	20231016	175500	2870	2870	2870	2870	2870	0
184	20231016	175400	2870	2870	2870	2870	2870	0
185	20231016	175300	2870	2870	2870	2870	2870	0
186	20231016	175200	2870	2870	2870	2870	2870	0
187	20231016	175100	2870	2870	2870	2870	2870	0
188	20231016	175000	2870	2870	2870	2870	2870	0
189	20231016	174900	2870	2870	2870	2870	2870	0
190	20231016	174800	2870	2870	2870	2870	2870	0
191	20231016	174700	2870	2870	2870	2870	2870	0
192	20231016	174600	2870	2870	2870	2870	2870	0
193	20231016	174500	2870	2870	2870	2870	2870	0
194	20231016	174400	2870	2870	2870	2870	2870	0
195	20231016	174300	2870	2870	2870	2870	2870	0
196	20231016	174200	2870	2870	2870	2870	2870	0
197	20231016	174100	2870	2870	2870	2870	2870	0
198	20231016	174000	2870	2870	2870	2870	2870	0
199	20231016	173900	2870	2870	2870	2870	2870	0
200	20231016	173800	2870	2870	2870	2870	2870	0
201	20231016	173700	2870	2870	2870	2870	2870	0
202	20231016	173600	2870	2870	2870	2870	2870	0
203	20231016	173500	2870	2870	2870	2870	2870	0
204	20231016	173400	2870	2870	2870	2870	2870	0
205	20231016	173300	2870	2870	2870	2870	2870	0
206	20231016	173200	2870	2870	2870	2870	2870	0
207	20231016	173100	2870	2870	2870	2870	2870	0
208	20231016	173000	2870	2870	2870	2870	2870	0
209	20231016	172900	2870	2870	2870	2870	2870	0
210	20231016	172800	2870	2870	2870	2870	2870	0
211	20231016	172700	2870	2870	2870	2870	2870	0
212	20231016	172600	2870	2870	2870	2870	2870	1
213	20231016	172500	2870	2870	2870	2870	2870	0
214	20231016	172400	2870	2870	2870	2870	2870	0
215	20231016	172300	2870	2870	2870	2870	2870	0
216	20231016	172200	2870	2870	2870	2870	2870	0
217	20231016	172100	2870	2870	2870	2870	2870	0
218	20231016	172000	2870	2870	2870	2870	2870	0
219	20231016	171900	2870	2870	2870	2870	2870	0
220	20231016	171800	2870	2870	2870	2870	2870	0
221	20231016	171700	2870	2870	2870	2870	2870	0
222	20231016	171600	2870	2870	2870	2870	2870	0
223	20231016	171500	2870	2870	2870	2870	2870	0
224	20231016	171400	2870	2870	2870	2870	2870	0
225	20231016	171300	2870	2870	2870	2870	2870	0
226	20231016	171200	2870	2870	2870	2870	2870	0
227	20231016	171100	2870	2870	2870	2870	2870	0
228	20231016	171000	2870	2870	2870	2870	2870	0
229	20231016	170900	2870	2870	2870	2870	2870	0
230	20231016	170800	2870	2870	2870	2870	2870	0
231	20231016	170700	2870	2870	2870	2870	2870	0
232	20231016	170600	2870	2870	2870	2870	2870	0
233	20231016	170500	2870	2870	2870	2870	2870	0
234	20231016	170400	2870	2870	2870	2870	2870	0
235	20231016	170300	2870	2870	2870	2870	2870	0
236	20231016	170200	2870	2870	2870	2870	2870	0
237	20231016	170100	2870	2870	2870	2870	2870	0
238	20231016	170000	2870	2870	2870	2870	2870	0
239	20231016	165900	2870	2870	2870	2870	2870	0
240	20231016	165800	2870	2870	2870	2870	2870	0
241	20231016	165700	2870	2870	2870	2870	2870	0
242	20231016	165600	2870	2870	2870	2870	2870	1
243	20231016	165500	2870	2870	2870	2870	2870	0
244	20231016	165400	2870	2870	2870	2870	2870	0
245	20231016	165300	2870	2870	2870	2870	2870	0
246	20231016	165200	2870	2870	2870	2870	2870	0
247	20231016	165100	2870	2870	2870	2870	2870	0
248	20231016	165000	2870	2870	2870	2870	2870	0
249	20231016	164900	2870	2870	2870	2870	2870	0
250	20231016	164800	2870	2870	2870	2870	2870	0
251	20231016	164700	2870	2870	2870	2870	2870	0
252	20231016	164600	2870	2870	2870	2870	2870	0
253	20231016	164500	2870	2870	2870	2870	2870	0
254	20231016	164400	2870	2870	2870	2870	2870	0
255	20231016	164300	2870	2870	2870	2870	2870	0
256	20231016	164200	2870	2870	2870	2870	2870	0
257	20231016	164100	2870	2870	2870	2870	2870	0
258	20231016	164000	2870	2870	2870	2870	2870	0
259	20231016	163900	2870	2870	2870	2870	2870	0
260	20231016	163800	2870	2870	2870	2870	2870	0
261	20231016	163700	2870	2870	2870	2870	2870	0
262	20231016	163600	2870	2870	2870	2870	2870	0
263	20231016	163500	2870	2870	2870	2870	2870	0
264	20231016	163400	2870	2870	2870	2870	2870	0
265	20231016	163300	2870	2870	2870	2870	2870	0
266	20231016	163200	2870	2870	2870	2870	2870	0
267	20231016	163100	2870	2870	2870	2870	2870	0
268	20231016	163000	2870	2870	2870	2870	2870	0
269	20231016	162900	2870	2870	2870	2870	2870	0
270	20231016	162800	2870	2870	2870	2870	2870	0
271	20231016	162700	2870	2870	2870	2870	2870	0
272	20231016	162600	2870	2870	2870	2870	2870	1
273	20231016	162500	2870	2870	2870	2870	2870	0
274	20231016	162400	2870	2870	2870	2870	2870	0
275	20231016	162300	2870	2870	2870	2870	2870	0
276	20231016	162200	2870	2870	2870	2870	2870	0
277	20231016	162100	2870	2870	2870	2870	2870	0
278	20231016	162000	2870	2870	2870	2870	2870	0
279	20231016	161900	2870	2870	2870	2870	2870	0
280	20231016	161800	2870	2870	2870	2870	2870	0
281	20231016	161700	2870	2870	2870	2870	2870	0
282	20231016	161600	2870	2870	2870	2870	2870	0
283	20231016	161500	2870	2870	2870	2870	2870	0
284	20231016	161400	2870	2870	2870	2870	2870	0
285	20231016	161300	2870	2870	2870	2870	2870	0
286	20231016	161200	2870	2870	2870	2870	2870	0
287	20231016	161100	2870	2870	2870	2870	2870	0
288	20231016	161000	2870	2870	2870	2870	2870	0
289	20231016	160900	2870	2870	2870	2870	2870	0
290	20231016	160800	2870	2870	2870	2870	2870	0
291	20231016	160700	2870	2870	2870	2870	2870	0
292	20231016	160600	2870	2870	2870	2870	2870	0
293	20231016	160500	2870	2870	2870	2870	2870	0
294	20231016	160400	2870	2870	2870	2870	2870	0
295	20231016	160300	2870	2870	2870	2870	2870	0
296	20231016	160200	2870	2870	2870	2870	2870	0
297	20231016	160100	2870	2870	2870	2870	2870	0
298	20231016	160000	2870	2870	2870	2870	2870	0
299	20231016	155900	2870	2870	2870	2870	2870	0
300	20231016	155800	2870	2870	2870	2870	2870	0
301	20231016	155700	2870	2870	2870	2870	2870	0
302	20231016	155600	2870	2870	2870	2870	2870	1
303	20231016	155500	2870	2870	2870	2870	2870	0
304	20231016	155400	2870	2870	2870	2870	2870	0
305	20231016	155300	2870	2870	2870	2870	2870	0
306	20231016	155200	2870	2870	2870	2870	2870	0
307	20231016	155100	2870	2870	2870	2870	2870	0
308	20231016	155000	2870	2870	2870	2870	2870	0
309	20231016	154900	2870	2870	2870	2870	2870	0
310	20231016	154800	2870	2870	2870	2870	2870	0
311	20231016	154700	2870	2870	2870	2870	2870	0
312	20231016	154600	2870	2870	2870	2870	2870	0
313	20231016	154500	2870	2870	2870	2870	2870	0
314	20231016	154400	2870	2870	2870	2870	2870	0
315	20231016	154300	2870	2870	2870	2870	2870	0
316	20231016	154200	2870	2870	2870	2870	2870	0
317	20231016	154100	2870	2870	2870	2870	2870	0
318	20231016	154000	2870	2870	2870	2870	2870	0
319	20231016	153900	2870	2870	2870	2870	2870	0
320	20231016	153800	2870	2870	2870	2870	2870	0
321	20231016	153700	2870	2870	2870	2870	2870	0
322	20231016	153600	2870	2870	2870	2870	2870	0
323	20231016	153500	2870	2870	2870	2870	2870	0
324	20231016	153400	2870	2870	2870	2870	2870	0
325	20231016	153300	2870	2870	2870	2870	2870	0
326	20231016	153200	2870	2870	2870	2870	2870	0
327	20231016	153100	2870	2870	2870	2870	2870	0
328	20231016	153000	2870	2870	2870	2870	2870	0
329	20231016	152900	2870	2870	2870	2870	2870	0
330	20231016	152800	2870	2870	2870	2870	2870	0
331	20231016	152700	2870	2870	2870	2870	2870	0
332	20231016	152600	2870	2870	2870	2870	2870	0
333	20231016	152500	2870	2870	2870	2870	2870	0
334	20231016	152400	2870	2870	2870	2870	2870	0
335	20231016	152300	2870	2870	2870	2870	2870	0
336	20231016	152200	2870	2870	2870	2870	2870	0
337	20231016	152100	2870	2870	2870	2870	2870	0
338	20231016	152000	2870	2870	2870	2870	2870	0
339	20231016	151900	2870	2870	2870	2870	2870	0
340	20231016	151800	2870	2870	2870	2870	2870	0
341	20231016	151700	2870	2870	2870	2870	2870	0
342	20231016	151600	2870	2870	2870	2870	2870	0
343	20231016	151500	2870	2870	2870	2870	2870	0
344	20231016	151400	2870	2870	2870	2870	2870	0
345	20231016	151300	2870	2870	2870	2870	2870	0
346	20231016	151200	2870	2870	2870	2870	2870	0
347	20231016	151100	2870	2870	2870	2870	2870	0
348	20231016	151000	2870	2870	2870	2870	2870	0
349	20231016	150900	2870	2870	2870	2870	2870	0
350	20231016	150800	2870	2870	2870	2870	2870	0
351	20231016	150700	2870	2870	2870	2870	2870	0
352	20231016	150600	2870	2870	2870	2870	2870	0
353	20231016	150500	2870	2870	2870	2870	2870	0
354	20231016	150400	2870	2870	2870	2870	2870	0
355	20231016	150300	2870	2870	2870	2870	2870	0
356	20231016	150200	2870	2870	2870	2870	2870	0
357	20231016	150100	2870	2870	2870	2870	2870	0
358	20231016	150000	2870	2870	2870	2870	2870	0
359	20231016	145900	2870	2870	2870	2870	2870	0
360	20231016	145800	2870	2870	2870	2870	2870	0
361	20231016	145700	2870	2870	2870	2870	2870	0
362	20231016	145600	2870	2870	2870	2870	2870	0
363	20231016	145500	2870	2870	2870	2870	2870	0
364	20231016	145400	2870	2870	2870	2870	2870	0
365	20231016	145300	2870	2870	2870	2870	2870	0
366	20231016	145200	2870	2870	2870	2870	2870	0
367	20231016	145100	2870	2870	2870	2870	2870	0
368	20231016	145000	2870	2870	2870	2870	2870	0
369	20231016	144900	2870	2870	2870	2870	2870	0
370	20231016	144800	2870	2870	2870	2870	2870	0
371	20231016	144700	2870	2870	2870	2870	2870	0
372	20231016	144600	2870	2870	2870	2870	2870	0
373	20231016	144500	2870	2870	2870	2870	2870	0
374	20231016	144400	2870	2870	2870	2870	2870	0
375	20231016	144300	2870	2870	2870	2870	2870	0
376	20231016	144200	2870	2870	2870	2870	2870	0
377	20231016	144100	2870	2870	2870	2870	2870	0
378	20231016	144000	2870	2870	2870	2870	2870	0
379	20231016	143900	2870	2870	2870	2870	2870	0
380	20231016	143800	2870	2870	2870	2870	2870	0
381	20231016	143700	2870	2870	2870	2870	2870	0
382	20231016	143600	2870	2870	2870	2870	2870	0
383	20231016	143500	2870	2870	2870	2870	2870	0
384	20231016	143400	2870	2870	2870	2870	2870	0
385	20231016	143300	2870	2870	2870	2870	2870	0
386	20231016	143200	2870	2870	2870	2870	2870	0
387	20231016	143100	2870	2870	2870	2870	2870	0
388	20231016	143000	2870	2870	2870	2870	2870	0
389	20231016	142900	2870	2870	2870	2870	2870	0
390	20231016	142800	2870	2870	2870	2870	2870	0
391	20231016	142700	2870	2870	2870	2870	2870	0
392	20231016	142600	2870	2870	2870	2870	2870	0
393	20231016	142500	2870	2870	2870	2870	2870	0
394	20231016	142400	2870	2870	2870	2870	2870	0
395	20231016	142300	2870	2870	2870	2870	2870	0
396	20231016	142200	2870	2870	2870	2870	2870	0
397	20231016	142100	2870	2870	2870	2870	2870	0
398	20231016	142000	2870	2870	2870	2870	2870	0
399	20231016	141900	2870	2870	2870	2870	2870	0
400	20231016	141800	2870	2870	2870	2870	2870	0
401	20231016	141700	2870	2870	2870	2870	2870	0
402	20231016	141600	2870	2870	2870	2870	2870	0
403	20231016	141500	2870	2870	2870	2870	2870	0
404	20231016	141400	2870	2870	2870	2870	2870	0
405	20231016	141300	2870	2870	2870	2870	2870	0
406	20231016	141200	2870	2870	2870	2870	2870	0
407	20231016	141100	2870	2870	2870	2870	2870	0
408	20231016	141000	2870	2870	2870	2870	2870	0
409	20231016	140900	2870	2870	2870	2870	2870	0
410	20231016	140800	2870	2870	2870	2870	2870	0
411	20231016	140700	2870	2870	2870	2870	2870	0
412	20231016	140600	2870	2870	2870	2870	2870	0
413	20231016	140500	2870	2870	2870	2870	2870	0
414	20231016	140400	2870	2870	2870	2870	2870	0
415	20231016	140300	2870	2870	2870	2870	2870	0
416	20231016	140200	2870	2870	2870	2870	2870	0
417	20231016	140100	2870	2870	2870	2870	2870	0
418	20231016	140000	2870	2870	2870	2870	2870	0
419	20231016	135900	2870	2870	2870	2870	2870	0
420	20231016	135800	2870	2870	2870	2870	2870	0
421	20231016	135700	2870	2870	2870	2870	2870	0
422	20231016	135600	2870	2870	2870	2870	2870	0
423	20231016	135500	2870	2870	2870	2870	2870	0
424	20231016	135400	2870	2870	2870	2870	2870	0
425	20231016	135300	2870	2870	2870	2870	2870	0
426	20231016	135200	2870	2870	2870	2870	2870	0
427	20231016	135100	2870	2870	2870	2870	2870	0
428	20231016	135000	2870	2870	2870	2870	2870	0
429	20231016	134900	2870	2870	2870	2870	2870	0
430	20231016	134800	2870	2870	2870	2870	2870	0
431	20231016	134700	2870	2870	2870	2870	2870	0
432	20231016	134600	2870	2870	2870	2870	2870	0
433	20231016	134500	2870	2870	2870	2870	2870	0
434	20231016	134400	2870	2870	2870	2870	2870	0
435	20231016	134300	2870	2870	2870	2870	2870	0
436	20231016	134200	2870	2870	2870	2870	2870	0
437	20231016	134100	2870	2870	2870	2870	2870	0
438	20231016	134000	2870	2870	2870	2870	2870	0
439	20231016	133900	2870	2870	2870	2870	2870	0
440	20231016	133800	2870	2870	2870	2870	2870	0
441	20231016	133700	2870	2870	2870	2870	2870	0
442	20231016	133600	2870	2870	2870	2870	2870	0
443	20231016	133500	2870	2870	2870	2870	2870	0
444	20231016	133400	2870	2870	2870	2870	2870	0
445	20231016	133300	2870	2870	2870	2870	2870	0
446	20231016	133200	2870	2870	2870	2870	2870	0
447	20231016	133100	2870	2870	2870	2870	2870	0
448	20231016	133000	2870	2870	2870	2870	2870	0
449	20231016	132900	2870	2870	2870	2870	2870	0
450	20231016	132800	2870	2870	2870	2870	2870	0
451	20231016	132700	2870	2870	2870	2870	2870	0
452	20231016	132600	2870	2870	2870	2870	2870	0
453	20231016	132500	2870	2870	2870	2870	2870	0
454	20231016	132400	2870	2870	2870	2870	2870	0
455	20231016	132300	2870	2870	2870	2870	2870	0
456	20231016	132200	2870	2870	2870	2870	2870	0
457	20231016	132100	2870	2870	2870	2870	2870	0
458	20231016	132000	2870	2870	2870	2870	2870	0
459	20231016	131900	2870	2870	2870	2870	2870	0
460	20231016	131800	2870	2870	2870	2870	2870	0
461	20231016	131700	2870	2870	2870	2870	2870	0
462	20231016	131600	2870	2870	2870	2870	2870	0
463	20231016	131500	2870	2870	2870	2870	2870	0
464	20231016	131400	2870	2870	2870	2870	2870	0
465	20231016	131300	2870	2870	2870	2870	2870	0
466	20231016	131200	2870	2870	2870	2870	2870	0
467	20231016	131100	2870	2870	2870	2870	2870	0
468	20231016	131000	2870	2870	2870	2870	2870	0
469	20231016	130900	2870	2870	2870	2870	2870	0
470	20231016	130800	2870	2870	2870	2870	2870	0
471	20231016	130700	2870	2870	2870	2870	2870	0
472	20231016	130600	2870	2870	2870	2870	2870	0
473	20231016	130500	2870	2870	2870	2870	2870	0
474	20231016	130400	2870	2870	2870	2870	2870	0
475	20231016	130300	2870	2870	2870	2870	2870	0
476	20231016	130200	2870	2870	2870	2870	2870	0
477	20231016	130100	2870	2870	2870	2870	2870	0
478	20231016	130000	2870	2870	2870	2870	2870	0
479	20231016	125900	2870	2870	2870	2870	2870	0
480	20231016	125800	2870	2870	2870	2870	2870	0
481	20231016	125700	2870	2870	2870	2870	2870	0
482	20231016	125600	2870	2870	2870	2870	2870	0
483	20231016	125500	2870	2870	2870	2870	2870	0
484	20231016	125400	2870	2870	2870	2870	2870	0
485	20231016	125300	2870	2870	2870	2870	2870	0
486	20231016	125200	2870	2870	2870	2870	2870	0
487	20231016	125100	2870	2870	2870	2870	2870	0
488	20231016	125000	2870	2870	2870	2870	2870	0
489	20231016	124900	2870	2870	2870	2870	2870	0
490	20231016	124800	2870	2870	2870	2870	2870	0
491	20231016	124700	2870	2870	2870	2870	2870	0
492	20231016	124600	2870	2870	2870	2870	2870	0
493	20231016	124500	2870	2870	2870	2870	2870	0
494	20231016	124400	2870	2870	2870	2870	2870	0
495	20231016	124300	2870	2870	2870	2870	2870	0
496	20231016	124200	2870	2870	2870	2870	2870	0
497	20231016	124100	2870	2870	2870	2870	2870	0
498	20231016	124000	2870	2870	2870	2870	2870	0
499	20231016	123900	2870	2870	2870	2870	2870	0
500	20231016	123800	2870	2870	2870	2870	2870	0
501	20231016	123700	2870	2870	2870	2870	2870	0
502	20231016	123600	2870	2870	2870	2870	2870	0
503	20231016	123500	2870	2870	2870	2870	2870	0
504	20231016	123400	2870	2870	2870	2870	2870	0
505	20231016	123300	2870	2870	2870	2870	2870	0
506	20231016	123200	2870	2870	2870	2870	2870	0
507	20231016	123100	2870	2870	2870	2870	2870	0
508	20231016	123000	2870	2870	2870	2870	2870	0
509	20231016	122900	2870	2870	2870	2870	2870	0
510	20231016	122800	2870	2870	2870	2870	2870	0
511	20231016	122700	2870	2870	2870	2870	2870	0
512	20231016	122600	2870	2870	2870	2870	2870	0
513	20231016	122500	2870	2870	2870	2870	2870	0
514	20231016	122400	2870	2870	2870	2870	2870	0
515	20231016	122300	2870	2870	2870	2870	2870	0
516	20231016	122200	2870	2870	2870	2870	2870	0
517	20231016	122100	2870	2870	2870	2870	2870	0
518	20231016	122000	2870	2870	2870	2870	2870	0
519	20231016	121900	2870	2870	2870	2870	2870	0
520	20231016	121800	2870	2870	2870	2870	2870	0
521	20231016	121700	2870	2870	2870	2870	2870	0
522	20231016	121600	2870	2870	2870	2870	2870	0
523	20231016	121500	2870	2870	2870	2870	2870	0
524	20231016	121400	2870	2870	2870	2870	2870	0
525	20231016	121300	2870	2870	2870	2870	2870	0
526	20231016	121200	2870	2870	2870	2870	2870	0
527	20231016	121100	2870	2870	2870	2870	2870	0
528	20231016	121000	2870	2870	2870	2870	2870	0
529	20231016	120900	2870	2870	2870	2870	2870	0
530	20231016	120800	2870	2870	2870	2870	2870	0
531	20231016	120700	2870	2870	2870	2870	2870	0
532	20231016	120600	2870	2870	2870	2870	2870	0
533	20231016	120500	2870	2870	2870	2870	2870	0
534	20231016	120400	2870	2870	2870	2870	2870	0
535	20231016	120300	2870	2870	2870	2870	2870	0
536	20231016	120200	2870	2870	2870	2870	2870	0
537	20231016	120100	2870	2870	2870	2870	2870	0
538	20231016	120000	2870	2870	2870	2870	2870	0
539	20231016	115900	2870	2870	2870	2870	2870	0
540	20231016	115800	2870	2870	2870	2870	2870	0
541	20231016	115700	2870	2870	2870	2870	2870	0
542	20231016	115600	2870	2870	2870	2870	2870	0
543	20231016	115500	2870	2870	2870	2870	2870	0
544	20231016	115400	2870	2870	2870	2870	2870	0
545	20231016	115300	2870	2870	2870	2870	2870	0
546	20231016	115200	2870	2870	2870	2870	2870	0
547	20231016	115100	2870	2870	2870	2870	2870	0
548	20231016	115000	2870	2870	2870	2870	2870	0
549	20231016	114900	2870	2870	2870	2870	2870	0
550	20231016	114800	2870	2870	2870	2870	2870	0
551	20231016	114700	2870	2870	2870	2870	2870	0
552	20231016	114600	2870	2870	2870	2870	2870	0
553	20231016	114500	2870	2870	2870	2870	2870	0
554	20231016	114400	2870	2870	2870	2870	2870	0
555	20231016	114300	2870	2870	2870	2870	2870	0
556	20231016	114200	2870	2870	2870	2870	2870	0
557	20231016	114100	2870	2870	2870	2870	2870	0
558	20231016	114000	2870	2870	2870	2870	2870	0
559	20231016	113900	2870	2870	2870	2870	2870	0
560	20231016	113800	2870	2870	2870	2870	2870	0
561	20231016	113700	2870	2870	2870	2870	2870	0
562	20231016	113600	2870	2870	2870	2870	2870	0
563	20231016	113500	2870	2870	2870	2870	2870	0
564	20231016	113400	2870	2870	2870	2870	2870	0
565	20231016	113300	2870	2870	2870	2870	2870	0
566	20231016	113200	2870	2870	2870	2870	2870	0
567	20231016	113100	2870	2870	2870	2870	2870	0
568	20231016	113000	2870	2870	2870	2870	2870	0
569	20231016	112900	2870	2870	2870	2870	2870	0
570	20231016	112800	2870	2870	2870	2870	2870	0
571	20231016	112700	2870	2870	2870	2870	2870	0
572	20231016	112600	2870	2870	2870	2870	2870	0
573	20231016	112500	2870	2870	2870	2870	2870	0
574	20231016	112400	2870	2870	2870	2870	2870	0
575	20231016	112300	2870	2870	2870	2870	2870	0
576	20231016	112200	2870	2870	2870	2870	2870	0
577	20231016	112100	2870	2870	2870	2870	2870	0
578	20231016	112000	2870	2870	2870	2870	2870	0
579	20231016	111900	2870	2870	2870	2870	2870	0
580	20231016	111800	2870	2870	2870	2870	2870	0
581	20231016	111700	2870	2870	2870	2870	2870	0
582	20231016	111600	2870	2870	2870	2870	2870	0
583	20231016	111500	2870	2870	2870	2870	2870	0
584	20231016	111400	2870	2870	2870	2870	2870	0
585	20231016	111300	2870	2870	2870	2870	2870	0
586	20231016	111200	2870	2870	2870	2870	2870	0
587	20231016	111100	2870	2870	2870	2870	2870	0
588	20231016	111000	2870	2870	2870	2870	2870	0
589	20231016	110900	2870	2870	2870	2870	2870	0
590	20231016	110800	2870	2870	2870	2870	2870	0
591	20231016	110700	2870	2870	2870	2870	2870	0
592	20231016	110600	2870	2870	2870	2870	2870	0
593	20231016	110500	2870	2870	2870	2870	2870	0
594	20231016	110400	2870	2870	2870	2870	2870	0
595	20231016	110300	2870	2870	2870	2870	2870	0
596	20231016	110200	2870	2870	2870	2870	2870	0
597	20231016	110100	2870	2870	2870	2870	2870	0
598	20231016	110000	2870	2870	2870	2870	2870	0
599	20231016	105900	2870	2870	2870	2870	2870	0
600	20231016	105800	2870	2870	2870	2870	2870	0
601	20231016	105700	2870	2870	2870	2870	2870	0
602	20231016	105600	2870	2870	2870	2870	2870	0
603	20231016	105500	2870	2870	2870	2870	2870	0
604	20231016	105400	2870	2870	2870	2870	2870	0
605	20231016	105300	2870	2870	2870	2870	2870	0
606	20231016	105200	2870	2870	2870	2870	2870	0
607	20231016	105100	2870	2870	2870	2870	2870	0
608	20231016	105000	2870	2870	2870	2870	2870	0
609	20231016	104900	2870	2870	2870	2870	2870	0
610	20231016	104800	2870	2870	2870	2870	2870	0
611	20231016	104700	2870	2870	2870	2870	2870	0
612	20231016	104600	2870	2870	2870	2870	2870	0
613	20231016	104500	2870	2870	2870	2870	2870	0
614	20231016	104400	2870	2870	2870	2870	2870	0
615	20231016	104300	2870	2870	2870	2870	2870	0
616	20231016	104200	2870	2870	2870	2870	2870	0
617	20231016	104100	2870	2870	2870	2870	2870	0
618	20231016	104000	2870	2870	2870	2870	2870	0
619	20231016	103900	2870	2870	2870	2870	2870	0
620	20231016	103800	2870	2870	2870	2870	2870	0
621	20231016	103700	2870	2870	2870	2870	2870	0
622	20231016	103600	2870	2870	2870	2870	2870	0
623	20231016	103500	2870	2870	2870	2870	2870	0
624	20231016	103400	2870	2870	2870	2870	2870	0
625	20231016	103300	2870	2870	2870	2870	2870	0
626	20231016	103200	2870	2870	2870	2870	2870	0
627	20231016	103100	2870	2870	2870	2870	2870	0
628	20231016	103000	2870	2870	2870	2870	2870	0
629	20231016	102900	2870	2870	2870	2870	2870	0
630	20231016	102800	2870	2870	2870	2870	2870	0
631	20231016	102700	2870	2870	2870	2870	2870	0
632	20231016	102600	2870	2870	2870	2870	2870	0
633	20231016	102500	2870	2870	2870	2870	2870	0
634	20231016	102400	2870	2870	2870	2870	2870	0
635	20231016	102300	2870	2870	2870	2870	2870	0
636	20231016	102200	2870	2870	2870	2870	2870	0
637	20231016	102100	2870	2870	2870	2870	2870	0
638	20231016	102000	2870	2870	2870	2870	2870	0
639	20231016	101900	2870	2870	2870	2870	2870	0
640	20231016	101800	2870	2870	2870	2870	2870	0
641	20231016	101700	2870	2870	2870	2870	2870	0
642	20231016	101600	2870	2870	2870	2870	2870	0
643	20231016	101500	2870	2870	2870	2870	2870	0
644	20231016	101400	2870	2870	2870	2870	2870	0
645	20231016	101300	2870	2870	2870	2870	2870	0
646	20231016	101200	2870	2870	2870	2870	2870	0
647	20231016	101100	2870	2870	2870	2870	2870	0
648	20231016	101000	2870	2870	2870	2870	2870	0
649	20231016	100900	2870	2870	2870	2870	2870	0
650	20231016	100800	2870	2870	2870	2870	2870	0
651	20231016	100700	2870	2870	2870	2870	2870	0
652	20231016	100600	2870	2870	2870	2870	2870	0
653	20231016	100500	2870	2870	2870	2870	2870	0
654	20231016	100400	2870	2870	2870	2870	2870	0
655	20231016	100300	2870	2870	2870	2870	2870	0
656	20231016	100200	2870	2870	2870	2870	2870	0
657	20231016	100100	2870	2870	2870	2870	2870	0
658	20231016	100000	2870	2870	2870	2870	2870	0
659	20231016	095900	2870	2870	2870	2870	2870	0
660	20231016	095800	2870	2870	2870	2870	2870	0
661	20231016	095700	2870	2870	2870	2870	2870	0
662	20231016	095600	2870	2870	2870	2870	2870	0
663	20231016	095500	2870	2870	2870	2870	2870	0
664	20231016	095400	2870	2870	2870	2870	2870	0
665	20231016	095300	2870	2870	2870	2870	2870	0
666	20231016	095200	2870	2870	2870	2870	2870	0
667	20231016	095100	2870	2870	2870	2870	2870	0
668	20231016	095000	2870	2870	2870	2870	2870	0
669	20231016	094900	2870	2870	2870	2870	2870	0
670	20231016	094800	2870	2870	2870	2870	2870	0
671	20231016	094700	2870	2870	2870	2870	2870	0
672	20231016	094600	2870	2870	2870	2870	2870	0
673	20231016	094500	2870	2870	2870	2870	2870	0
674	20231016	094400	2870	2870	2870	2870	2870	0
675	20231016	094300	2870	2870	2870	2870	2870	0
676	20231016	094200	2870	2870	2870	2870	2870	0
677	20231016	094100	2870	2870	2870	2870	2870	0
678	20231016	094000	2870	2870	2870	2870	2870	0
679	20231016	093900	2870	2870	2870	2870	2870	0
680	20231016	093800	2870	2870	2870	2870	2870	0
681	20231016	093700	2870	2870	2870	2870	2870	0
682	20231016	093600	2870	2870	2870	2870	2870	0
683	20231016	093500	2870	2870	2870	2870	2870	0
684	20231016	093400	2870	2870	2870	2870	2870	0
685	20231016	093300	2870	2870	2870	2870	2870	0
686	20231016	093200	2870	2870	2870	2870	2870	0
687	20231016	093100	2870	2870	2870	2870	2870	0
688	20231016	093000	2870	2870	2870	2870	2870	0
689	20231016	092900	2870	2870	2870	2870	2870	0
690	20231016	092800	2870	2870	2870	2870	2870	0
691	20231016	092700	2870	2870	2870	2870	2870	0
692	20231016	092600	2870	2870	2870	2870	2870	0
693	20231016	092500	2870	2870	2870	2870	2870	0
694	20231016	092400	2870	2870	2870	2870	2870	0
695	20231016	092300	2870	2870	2870	2870	2870	0
696	20231016	092200	2870	2870	2870	2870	2870	0
697	20231016	092100	2870	2870	2870	2870	2870	1
698	20231016	092000	0	2510	2510	2510	2510	0
699	20231016	091900	0	2510	2510	2510	2510	0
700	20231016	091800	0	2510	2510	2510	2510	0
701	20231016	091700	0	2510	2510	2510	2510	0
702	20231016	091600	0	2510	2510	2510	2510	0
703	20231016	091500	0	2510	2510	2510	2510	0
704	20231016	091400	0	2510	2510	2510	2510	0
705	20231016	091300	0	2510	2510	2510	2510	0
706	20231016	091200	0	2510	2510	2510	2510	0
707	20231016	091100	0	2510	2510	2510	2510	0
708	20231016	091000	0	2510	2510	2510	2510	0
709	20231016	090900	0	2510	2510	2510	2510	0
710	20231016	090800	0	2510	2510	2510	2510	0
711	20231016	090700	0	2510	2510	2510	2510	0
712	20231016	090600	0	2510	2510	2510	2510	0
713	20231016	090500	0	2510	2510	2510	2510	0
714	20231016	090400	0	2510	2510	2510	2510	0
715	20231016	090300	0	2510	2510	2510	2510	0
716	20231016	090200	0	2510	2510	2510	2510	0
717	20231016	090100	0	2510	2510	2510	2510	0
718	20231016	090000	0	2510	2510	2510	2510	0