KissMeData/199150/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201500	540730	5090	5090	5090	5090	1
3	20231006	201400	540730	5090	5090	5090	5090	0
4	20231006	201300	540730	5090	5090	5090	5090	0
5	20231006	201200	540730	5090	5090	5090	5090	0
6	20231006	201100	540730	5090	5090	5090	5090	0
7	20231006	201000	540730	5090	5090	5090	5090	0
8	20231006	200900	540730	5090	5090	5090	5090	0
9	20231006	200800	540730	5090	5090	5090	5090	0
10	20231006	200700	540730	5090	5090	5090	5090	0
11	20231006	200600	540730	5090	5090	5090	5090	0
12	20231006	200500	540730	5090	5090	5090	5090	0
13	20231006	200400	540730	5090	5090	5090	5090	0
14	20231006	200300	540730	5090	5090	5090	5090	0
15	20231006	200200	540730	5090	5090	5090	5090	0
16	20231006	200100	540730	5090	5090	5090	5090	0
17	20231006	200000	540730	5090	5090	5090	5090	0
18	20231006	195900	540730	5090	5090	5090	5090	0
19	20231006	195800	540730	5090	5090	5090	5090	0
20	20231006	195700	540730	5090	5090	5090	5090	0
21	20231006	195600	540730	5090	5090	5090	5090	0
22	20231006	195500	540730	5090	5090	5090	5090	0
23	20231006	195400	540730	5090	5090	5090	5090	0
24	20231006	195300	540730	5090	5090	5090	5090	0
25	20231006	195200	540730	5090	5090	5090	5090	0
26	20231006	195100	540730	5090	5090	5090	5090	0
27	20231006	195000	540730	5090	5090	5090	5090	0
28	20231006	194900	540730	5090	5090	5090	5090	0
29	20231006	194800	540730	5090	5090	5090	5090	0
30	20231006	194700	540730	5090	5090	5090	5090	0
31	20231006	194600	540730	5090	5090	5090	5090	0
32	20231006	194500	540730	5090	5090	5090	5090	1
33	20231006	194400	540730	5090	5090	5090	5090	0
34	20231006	194300	540730	5090	5090	5090	5090	0
35	20231006	194200	540730	5090	5090	5090	5090	0
36	20231006	194100	540730	5090	5090	5090	5090	0
37	20231006	194000	540730	5090	5090	5090	5090	0
38	20231006	193900	540730	5090	5090	5090	5090	0
39	20231006	193800	540730	5090	5090	5090	5090	0
40	20231006	193700	540730	5090	5090	5090	5090	0
41	20231006	193600	540730	5090	5090	5090	5090	0
42	20231006	193500	540730	5090	5090	5090	5090	0
43	20231006	193400	540730	5090	5090	5090	5090	0
44	20231006	193300	540730	5090	5090	5090	5090	0
45	20231006	193200	540730	5090	5090	5090	5090	0
46	20231006	193100	540730	5090	5090	5090	5090	0
47	20231006	193000	540730	5090	5090	5090	5090	0
48	20231006	192900	540730	5090	5090	5090	5090	0
49	20231006	192800	540730	5090	5090	5090	5090	0
50	20231006	192700	540730	5090	5090	5090	5090	0
51	20231006	192600	540730	5090	5090	5090	5090	0
52	20231006	192500	540730	5090	5090	5090	5090	0
53	20231006	192400	540730	5090	5090	5090	5090	0
54	20231006	192300	540730	5090	5090	5090	5090	0
55	20231006	192200	540730	5090	5090	5090	5090	0
56	20231006	192100	540730	5090	5090	5090	5090	0
57	20231006	192000	540730	5090	5090	5090	5090	0
58	20231006	191900	540730	5090	5090	5090	5090	0
59	20231006	191800	540730	5090	5090	5090	5090	0
60	20231006	191700	540730	5090	5090	5090	5090	0
61	20231006	191600	540730	5090	5090	5090	5090	0
62	20231006	191500	540730	5090	5090	5090	5090	1
63	20231006	191400	540730	5090	5090	5090	5090	0
64	20231006	191300	540730	5090	5090	5090	5090	0
65	20231006	191200	540730	5090	5090	5090	5090	0
66	20231006	191100	540730	5090	5090	5090	5090	0
67	20231006	191000	540730	5090	5090	5090	5090	0
68	20231006	190900	540730	5090	5090	5090	5090	0
69	20231006	190800	540730	5090	5090	5090	5090	0
70	20231006	190700	540730	5090	5090	5090	5090	0
71	20231006	190600	540730	5090	5090	5090	5090	0
72	20231006	190500	540730	5090	5090	5090	5090	0
73	20231006	190400	540730	5090	5090	5090	5090	0
74	20231006	190300	540730	5090	5090	5090	5090	0
75	20231006	190200	540730	5090	5090	5090	5090	0
76	20231006	190100	540730	5090	5090	5090	5090	0
77	20231006	190000	540730	5090	5090	5090	5090	0
78	20231006	185900	540730	5090	5090	5090	5090	0
79	20231006	185800	540730	5090	5090	5090	5090	0
80	20231006	185700	540730	5090	5090	5090	5090	0
81	20231006	185600	540730	5090	5090	5090	5090	0
82	20231006	185500	540730	5090	5090	5090	5090	0
83	20231006	185400	540730	5090	5090	5090	5090	0
84	20231006	185300	540730	5090	5090	5090	5090	0
85	20231006	185200	540730	5090	5090	5090	5090	0
86	20231006	185100	540730	5090	5090	5090	5090	0
87	20231006	185000	540730	5090	5090	5090	5090	0
88	20231006	184900	540730	5090	5090	5090	5090	0
89	20231006	184800	540730	5090	5090	5090	5090	0
90	20231006	184700	540730	5090	5090	5090	5090	0
91	20231006	184600	540730	5090	5090	5090	5090	0
92	20231006	184500	540730	5090	5090	5090	5090	1
93	20231006	184400	540730	5090	5090	5090	5090	0
94	20231006	184300	540730	5090	5090	5090	5090	0
95	20231006	184200	540730	5090	5090	5090	5090	0
96	20231006	184100	540730	5090	5090	5090	5090	0
97	20231006	184000	540730	5090	5090	5090	5090	0
98	20231006	183900	540730	5090	5090	5090	5090	0
99	20231006	183800	540730	5090	5090	5090	5090	0
100	20231006	183700	540730	5090	5090	5090	5090	0
101	20231006	183600	540730	5090	5090	5090	5090	0
102	20231006	183500	540730	5090	5090	5090	5090	0
103	20231006	183400	540730	5090	5090	5090	5090	0
104	20231006	183300	540730	5090	5090	5090	5090	0
105	20231006	183200	540730	5090	5090	5090	5090	0
106	20231006	183100	540730	5090	5090	5090	5090	0
107	20231006	183000	540730	5090	5090	5090	5090	0
108	20231006	182900	540730	5090	5090	5090	5090	0
109	20231006	182800	540730	5090	5090	5090	5090	0
110	20231006	182700	540730	5090	5090	5090	5090	0
111	20231006	182600	540730	5090	5090	5090	5090	0
112	20231006	182500	540730	5090	5090	5090	5090	0
113	20231006	182400	540730	5090	5090	5090	5090	0
114	20231006	182300	540730	5090	5090	5090	5090	0
115	20231006	182200	540730	5090	5090	5090	5090	0
116	20231006	182100	540730	5090	5090	5090	5090	0
117	20231006	182000	540730	5090	5090	5090	5090	0
118	20231006	181900	540730	5090	5090	5090	5090	0
119	20231006	181800	540730	5090	5090	5090	5090	0
120	20231006	181700	540730	5090	5090	5090	5090	0
121	20231006	181600	540730	5090	5090	5090	5090	0
122	20231006	181500	540730	5090	5090	5090	5090	1
123	20231006	181400	540730	5090	5090	5090	5090	0
124	20231006	181300	540730	5090	5090	5090	5090	0
125	20231006	181200	540730	5090	5090	5090	5090	0
126	20231006	181100	540730	5090	5090	5090	5090	0
127	20231006	181000	540730	5090	5090	5090	5090	0
128	20231006	180900	540730	5090	5090	5090	5090	0
129	20231006	180800	540730	5090	5090	5090	5090	0
130	20231006	180700	540730	5090	5090	5090	5090	0
131	20231006	180600	540730	5090	5090	5090	5090	0
132	20231006	180500	540730	5090	5090	5090	5090	0
133	20231006	180400	540730	5090	5090	5090	5090	0
134	20231006	180300	540730	5090	5090	5090	5090	0
135	20231006	180200	540730	5090	5090	5090	5090	0
136	20231006	180100	540730	5090	5090	5090	5090	0
137	20231006	180000	540730	5090	5090	5090	5090	0
138	20231006	175900	540730	5090	5090	5090	5090	0
139	20231006	175800	540730	5090	5090	5090	5090	0
140	20231006	175700	540730	5090	5090	5090	5090	0
141	20231006	175600	540730	5090	5090	5090	5090	0
142	20231006	175500	540730	5090	5090	5090	5090	0
143	20231006	175400	540730	5090	5090	5090	5090	0
144	20231006	175300	540730	5090	5090	5090	5090	0
145	20231006	175200	540730	5090	5090	5090	5090	0
146	20231006	175100	540730	5090	5090	5090	5090	0
147	20231006	175000	540730	5090	5090	5090	5090	0
148	20231006	174900	540730	5090	5090	5090	5090	0
149	20231006	174800	540730	5090	5090	5090	5090	0
150	20231006	174700	540730	5090	5090	5090	5090	0
151	20231006	174600	540730	5090	5090	5090	5090	0
152	20231006	174500	540730	5090	5090	5090	5090	1
153	20231006	174400	540730	5090	5090	5090	5090	0
154	20231006	174300	540730	5090	5090	5090	5090	0
155	20231006	174200	540730	5090	5090	5090	5090	0
156	20231006	174100	540730	5090	5090	5090	5090	0
157	20231006	174000	540730	5090	5090	5090	5090	0
158	20231006	173900	540730	5090	5090	5090	5090	0
159	20231006	173800	540730	5090	5090	5090	5090	0
160	20231006	173700	540730	5090	5090	5090	5090	0
161	20231006	173600	540730	5090	5090	5090	5090	0
162	20231006	173500	540730	5090	5090	5090	5090	0
163	20231006	173400	540730	5090	5090	5090	5090	0
164	20231006	173300	540730	5090	5090	5090	5090	0
165	20231006	173200	540730	5090	5090	5090	5090	0
166	20231006	173100	540730	5090	5090	5090	5090	0
167	20231006	173000	540730	5090	5090	5090	5090	0
168	20231006	172900	540730	5090	5090	5090	5090	0
169	20231006	172800	540730	5090	5090	5090	5090	0
170	20231006	172700	540730	5090	5090	5090	5090	0
171	20231006	172600	540730	5090	5090	5090	5090	0
172	20231006	172500	540730	5090	5090	5090	5090	0
173	20231006	172400	540730	5090	5090	5090	5090	0
174	20231006	172300	540730	5090	5090	5090	5090	0
175	20231006	172200	540730	5090	5090	5090	5090	0
176	20231006	172100	540730	5090	5090	5090	5090	0
177	20231006	172000	540730	5090	5090	5090	5090	0
178	20231006	171900	540730	5090	5090	5090	5090	0
179	20231006	171800	540730	5090	5090	5090	5090	0
180	20231006	171700	540730	5090	5090	5090	5090	0
181	20231006	171600	540730	5090	5090	5090	5090	0
182	20231006	171500	540730	5090	5090	5090	5090	1
183	20231006	171400	540730	5090	5090	5090	5090	0
184	20231006	171300	540730	5090	5090	5090	5090	0
185	20231006	171200	540730	5090	5090	5090	5090	0
186	20231006	171100	540730	5090	5090	5090	5090	0
187	20231006	171000	540730	5090	5090	5090	5090	0
188	20231006	170900	540730	5090	5090	5090	5090	0
189	20231006	170800	540730	5090	5090	5090	5090	0
190	20231006	170700	540730	5090	5090	5090	5090	0
191	20231006	170600	540730	5090	5090	5090	5090	0
192	20231006	170500	540730	5090	5090	5090	5090	0
193	20231006	170400	540730	5090	5090	5090	5090	0
194	20231006	170300	540730	5090	5090	5090	5090	0
195	20231006	170200	540730	5090	5090	5090	5090	0
196	20231006	170100	540730	5090	5090	5090	5090	0
197	20231006	170000	540730	5090	5090	5090	5090	0
198	20231006	165900	540730	5090	5090	5090	5090	0
199	20231006	165800	540730	5090	5090	5090	5090	0
200	20231006	165700	540730	5090	5090	5090	5090	0
201	20231006	165600	540730	5090	5090	5090	5090	0
202	20231006	165500	540730	5090	5090	5090	5090	0
203	20231006	165400	540730	5090	5090	5090	5090	0
204	20231006	165300	540730	5090	5090	5090	5090	0
205	20231006	165200	540730	5090	5090	5090	5090	0
206	20231006	165100	540730	5090	5090	5090	5090	0
207	20231006	165000	540730	5090	5090	5090	5090	0
208	20231006	164900	540730	5090	5090	5090	5090	0
209	20231006	164800	540730	5090	5090	5090	5090	0
210	20231006	164700	540730	5090	5090	5090	5090	0
211	20231006	164600	540730	5090	5090	5090	5090	0
212	20231006	164500	540730	5090	5090	5090	5090	1
213	20231006	164400	540730	5090	5090	5090	5090	0
214	20231006	164300	540730	5090	5090	5090	5090	0
215	20231006	164200	540730	5090	5090	5090	5090	0
216	20231006	164100	540730	5090	5090	5090	5090	0
217	20231006	164000	540730	5090	5090	5090	5090	0
218	20231006	163900	540730	5090	5090	5090	5090	0
219	20231006	163800	540730	5090	5090	5090	5090	0
220	20231006	163700	540730	5090	5090	5090	5090	0
221	20231006	163600	540730	5090	5090	5090	5090	0
222	20231006	163500	540730	5090	5090	5090	5090	0
223	20231006	163400	540730	5090	5090	5090	5090	0
224	20231006	163300	540730	5090	5090	5090	5090	0
225	20231006	163200	540730	5090	5090	5090	5090	0
226	20231006	163100	540730	5090	5090	5090	5090	0
227	20231006	163000	540730	5090	5090	5090	5090	0
228	20231006	162900	540730	5090	5090	5090	5090	0
229	20231006	162800	540730	5090	5090	5090	5090	0
230	20231006	162700	540730	5090	5090	5090	5090	0
231	20231006	162600	540730	5090	5090	5090	5090	0
232	20231006	162500	540730	5090	5090	5090	5090	0
233	20231006	162400	540730	5090	5090	5090	5090	0
234	20231006	162300	540730	5090	5090	5090	5090	0
235	20231006	162200	540730	5090	5090	5090	5090	0
236	20231006	162100	540730	5090	5090	5090	5090	0
237	20231006	162000	540730	5090	5090	5090	5090	0
238	20231006	161900	540730	5090	5090	5090	5090	0
239	20231006	161800	540730	5090	5090	5090	5090	0
240	20231006	161700	540730	5090	5090	5090	5090	0
241	20231006	161600	540730	5090	5090	5090	5090	0
242	20231006	161500	540730	5090	5090	5090	5090	1
243	20231006	161400	540730	5090	5090	5090	5090	0
244	20231006	161300	540730	5090	5090	5090	5090	0
245	20231006	161200	540730	5090	5090	5090	5090	0
246	20231006	161100	540730	5090	5090	5090	5090	0
247	20231006	161000	540730	5090	5090	5090	5090	0
248	20231006	160900	540730	5090	5090	5090	5090	0
249	20231006	160800	540730	5090	5090	5090	5090	0
250	20231006	160700	540730	5090	5090	5090	5090	0
251	20231006	160600	540730	5090	5090	5090	5090	0
252	20231006	160500	540730	5090	5090	5090	5090	0
253	20231006	160400	540730	5090	5090	5090	5090	0
254	20231006	160300	540730	5090	5090	5090	5090	0
255	20231006	160200	540730	5090	5090	5090	5090	0
256	20231006	160100	540730	5090	5090	5090	5090	0
257	20231006	160000	540730	5090	5090	5090	5090	0
258	20231006	155900	540730	5090	5090	5090	5090	0
259	20231006	155800	540730	5090	5090	5090	5090	0
260	20231006	155700	540730	5090	5090	5090	5090	0
261	20231006	155600	540730	5090	5090	5090	5090	0
262	20231006	155500	540730	5090	5090	5090	5090	0
263	20231006	155400	540730	5090	5090	5090	5090	0
264	20231006	155300	540730	5090	5090	5090	5090	0
265	20231006	155200	540730	5090	5090	5090	5090	0
266	20231006	155100	540730	5090	5090	5090	5090	0
267	20231006	155000	540730	5090	5090	5090	5090	0
268	20231006	154900	540730	5090	5090	5090	5090	0
269	20231006	154800	540730	5090	5090	5090	5090	0
270	20231006	154700	540730	5090	5090	5090	5090	0
271	20231006	154600	540730	5090	5090	5090	5090	0
272	20231006	154500	540730	5090	5090	5090	5090	1
273	20231006	154400	540730	5090	5090	5090	5090	0
274	20231006	154300	540730	5090	5090	5090	5090	0
275	20231006	154200	540730	5090	5090	5090	5090	0
276	20231006	154100	540730	5090	5090	5090	5090	0
277	20231006	154000	540730	5090	5090	5090	5090	0
278	20231006	153900	540730	5090	5090	5090	5090	0
279	20231006	153800	540730	5090	5090	5090	5090	0
280	20231006	153700	540730	5090	5090	5090	5090	0
281	20231006	153600	540730	5090	5090	5090	5090	0
282	20231006	153500	540730	5090	5090	5090	5090	0
283	20231006	153400	540730	5090	5090	5090	5090	0
284	20231006	153300	540730	5090	5090	5090	5090	0
285	20231006	153200	540730	5090	5090	5090	5090	0
286	20231006	153100	540730	5090	5090	5090	5090	0
287	20231006	153000	540730	5090	5090	5090	5090	0
288	20231006	152900	540730	5090	5090	5090	5090	0
289	20231006	152800	540730	5090	5090	5090	5090	0
290	20231006	152700	540730	5090	5090	5090	5090	0
291	20231006	152600	540730	5090	5090	5090	5090	0
292	20231006	152500	540730	5090	5090	5090	5090	0
293	20231006	152400	540730	5090	5090	5090	5090	0
294	20231006	152300	540730	5090	5090	5090	5090	0
295	20231006	152200	540730	5090	5090	5090	5090	0
296	20231006	152100	540730	5090	5090	5090	5090	0
297	20231006	152000	540730	5090	5090	5090	5090	0
298	20231006	151900	540730	5090	5090	5090	5090	0
299	20231006	151800	540730	5090	5090	5090	5090	0
300	20231006	151700	540730	5090	5090	5090	5090	0
301	20231006	151600	540730	5090	5090	5090	5090	0
302	20231006	151500	540730	5090	5090	5090	5090	0
303	20231006	151400	540730	5090	5090	5090	5090	0
304	20231006	151300	540730	5090	5090	5090	5090	0
305	20231006	151200	540730	5090	5090	5090	5090	0
306	20231006	151100	540730	5090	5090	5090	5090	0
307	20231006	151000	540730	5090	5090	5090	5090	0
308	20231006	150900	540730	5090	5090	5090	5090	0
309	20231006	150800	540730	5090	5090	5090	5090	0
310	20231006	150700	540730	5090	5090	5090	5090	0
311	20231006	150600	540730	5090	5090	5090	5090	0
312	20231006	150500	540730	5090	5090	5090	5090	0
313	20231006	150400	540730	5090	5090	5090	5090	0
314	20231006	150300	540730	5090	5090	5090	5090	0
315	20231006	150200	540730	5090	5090	5090	5090	0
316	20231006	150100	540730	5090	5090	5090	5090	0
317	20231006	150000	540730	5090	5090	5090	5090	0
318	20231006	145900	540730	5090	5090	5090	5090	0
319	20231006	145800	540730	5090	5090	5090	5090	0
320	20231006	145700	540730	5090	5090	5090	5090	1
321	20231006	145600	535640	5000	5000	5000	5000	0
322	20231006	145500	535640	5000	5000	5000	5000	0
323	20231006	145400	535640	5000	5000	5000	5000	0
324	20231006	145300	535640	5000	5000	5000	5000	0
325	20231006	145200	535640	5000	5000	5000	5000	0
326	20231006	145100	535640	5000	5000	5000	5000	0
327	20231006	145000	535640	5000	5000	5000	5000	0
328	20231006	144900	535640	5000	5000	5000	5000	0
329	20231006	144800	535640	5000	5000	5000	5000	0
330	20231006	144700	535640	5000	5000	5000	5000	0
331	20231006	144600	535640	5000	5000	5000	5000	0
332	20231006	144500	535640	5000	5000	5000	5000	0
333	20231006	144400	535640	5000	5000	5000	5000	0
334	20231006	144300	535640	5000	5000	5000	5000	0
335	20231006	144200	535640	5000	5000	5000	5000	0
336	20231006	144100	535640	5000	5000	5000	5000	0
337	20231006	144000	535640	5000	5000	5000	5000	0
338	20231006	143900	535640	5000	5000	5000	5000	0
339	20231006	143800	535640	5000	5000	5000	5000	0
340	20231006	143700	535640	5000	5000	5000	5000	0
341	20231006	143600	535640	5000	5000	5000	5000	0
342	20231006	143500	535640	5000	5000	5000	5000	0
343	20231006	143400	535640	5000	5000	5000	5000	0
344	20231006	143300	535640	5000	5000	5000	5000	0
345	20231006	143200	535640	5000	5000	5000	5000	0
346	20231006	143100	535640	5000	5000	5000	5000	0
347	20231006	143000	535640	5000	5000	5000	5000	0
348	20231006	142900	535640	5000	5000	5000	5000	0
349	20231006	142800	535640	5000	5000	5000	5000	0
350	20231006	142700	535640	5000	5000	5000	5000	0
351	20231006	142600	535640	5000	5000	5000	5000	0
352	20231006	142500	535640	5000	5000	5000	5000	0
353	20231006	142400	535640	5000	5000	5000	5000	0
354	20231006	142300	535640	5000	5000	5000	5000	0
355	20231006	142200	535640	5000	5000	5000	5000	65
356	20231006	142100	210640	5000	5000	5000	5000	0
357	20231006	142000	210640	5000	5000	5000	5000	0
358	20231006	141900	210640	5000	5000	5000	5000	0
359	20231006	141800	210640	5000	5000	5000	5000	0
360	20231006	141700	210640	5000	5000	5000	5000	0
361	20231006	141600	210640	5000	5000	5000	5000	0
362	20231006	141500	210640	5000	5000	5000	5000	0
363	20231006	141400	210640	5000	5000	5000	5000	0
364	20231006	141300	210640	5000	5000	5000	5000	0
365	20231006	141200	210640	5000	5000	5000	5000	0
366	20231006	141100	210640	5000	5000	5000	5000	0
367	20231006	141000	210640	5000	5000	5000	5000	0
368	20231006	140900	210640	5000	5000	5000	5000	0
369	20231006	140800	210640	5000	5000	5000	5000	0
370	20231006	140700	210640	5000	5000	5000	5000	0
371	20231006	140600	210640	5000	5000	5000	5000	0
372	20231006	140500	210640	5000	5000	5000	5000	0
373	20231006	140400	210640	5000	5000	5000	5000	0
374	20231006	140300	210640	5000	5000	5000	5000	0
375	20231006	140200	210640	5000	5000	5000	5000	0
376	20231006	140100	210640	5000	5000	5000	5000	0
377	20231006	140000	210640	5000	5000	5000	5000	0
378	20231006	135900	210640	5000	5000	5000	5000	0
379	20231006	135800	210640	5000	5000	5000	5000	0
380	20231006	135700	210640	5000	5000	5000	5000	0
381	20231006	135600	210640	5000	5000	5000	5000	0
382	20231006	135500	210640	5000	5000	5000	5000	0
383	20231006	135400	210640	5000	5000	5000	5000	0
384	20231006	135300	210640	5000	5000	5000	5000	0
385	20231006	135200	210640	5000	5000	5000	5000	0
386	20231006	135100	210640	5000	5000	5000	5000	0
387	20231006	135000	210640	5000	5000	5000	5000	0
388	20231006	134900	210640	5000	5000	5000	5000	0
389	20231006	134800	210640	5000	5000	5000	5000	0
390	20231006	134700	210640	5000	5000	5000	5000	0
391	20231006	134600	210640	5000	5000	5000	5000	0
392	20231006	134500	210640	5000	5000	5000	5000	0
393	20231006	134400	210640	5000	5000	5000	5000	0
394	20231006	134300	210640	5000	5000	5000	5000	0
395	20231006	134200	210640	5000	5000	5000	5000	0
396	20231006	134100	210640	5000	5000	5000	5000	0
397	20231006	134000	210640	5000	5000	5000	5000	0
398	20231006	133900	210640	5000	5000	5000	5000	0
399	20231006	133800	210640	5000	5000	5000	5000	0
400	20231006	133700	210640	5000	5000	5000	5000	0
401	20231006	133600	210640	5000	5000	5000	5000	0
402	20231006	133500	210640	5000	5000	5000	5000	0
403	20231006	133400	210640	5000	5000	5000	5000	0
404	20231006	133300	210640	5000	5000	5000	5000	0
405	20231006	133200	210640	5000	5000	5000	5000	0
406	20231006	133100	210640	5000	5000	5000	5000	0
407	20231006	133000	210640	5000	5000	5000	5000	0
408	20231006	132900	210640	5000	5000	5000	5000	0
409	20231006	132800	210640	5000	5000	5000	5000	0
410	20231006	132700	210640	5000	5000	5000	5000	0
411	20231006	132600	210640	5000	5000	5000	5000	0
412	20231006	132500	210640	5000	5000	5000	5000	0
413	20231006	132400	210640	5000	5000	5000	5000	0
414	20231006	132300	210640	5000	5000	5000	5000	0
415	20231006	132200	210640	5000	5000	5000	5000	0
416	20231006	132100	210640	5000	5000	5000	5000	0
417	20231006	132000	210640	5000	5000	5000	5000	0
418	20231006	131900	210640	5000	5000	5000	5000	0
419	20231006	131800	210640	5000	5000	5000	5000	0
420	20231006	131700	210640	5000	5000	5000	5000	0
421	20231006	131600	210640	5000	5000	5000	5000	0
422	20231006	131500	210640	5000	5000	5000	5000	0
423	20231006	131400	210640	5000	5000	5000	5000	0
424	20231006	131300	210640	5000	5000	5000	5000	0
425	20231006	131200	210640	5000	5000	5000	5000	0
426	20231006	131100	210640	5000	5000	5000	5000	0
427	20231006	131000	210640	5000	5000	5000	5000	0
428	20231006	130900	210640	5000	5000	5000	5000	0
429	20231006	130800	210640	5000	5000	5000	5000	0
430	20231006	130700	210640	5000	5000	5000	5000	0
431	20231006	130600	210640	5000	5000	5000	5000	0
432	20231006	130500	210640	5000	5000	5000	5000	0
433	20231006	130400	210640	5000	5000	5000	5000	35
434	20231006	130300	35640	5090	5090	5090	5090	0
435	20231006	130200	35640	5090	5090	5090	5090	0
436	20231006	130100	35640	5090	5090	5090	5090	0
437	20231006	130000	35640	5090	5090	5090	5090	0
438	20231006	125900	35640	5090	5090	5090	5090	0
439	20231006	125800	35640	5090	5090	5090	5090	0
440	20231006	125700	35640	5090	5090	5090	5090	0
441	20231006	125600	35640	5090	5090	5090	5090	0
442	20231006	125500	35640	5090	5090	5090	5090	0
443	20231006	125400	35640	5090	5090	5090	5090	0
444	20231006	125300	35640	5090	5090	5090	5090	0
445	20231006	125200	35640	5090	5090	5090	5090	0
446	20231006	125100	35640	5090	5090	5090	5090	0
447	20231006	125000	35640	5090	5090	5090	5090	0
448	20231006	124900	35640	5090	5090	5090	5090	0
449	20231006	124800	35640	5090	5090	5090	5090	0
450	20231006	124700	35640	5090	5090	5090	5090	0
451	20231006	124600	35640	5090	5090	5090	5090	0
452	20231006	124500	35640	5090	5090	5090	5090	0
453	20231006	124400	35640	5090	5090	5090	5090	0
454	20231006	124300	35640	5090	5090	5090	5090	0
455	20231006	124200	35640	5090	5090	5090	5090	0
456	20231006	124100	35640	5090	5090	5090	5090	0
457	20231006	124000	35640	5090	5090	5090	5090	0
458	20231006	123900	35640	5090	5090	5090	5090	0
459	20231006	123800	35640	5090	5090	5090	5090	0
460	20231006	123700	35640	5090	5090	5090	5090	0
461	20231006	123600	35640	5090	5090	5090	5090	0
462	20231006	123500	35640	5090	5090	5090	5090	0
463	20231006	123400	35640	5090	5090	5090	5090	0
464	20231006	123300	35640	5090	5090	5090	5090	0
465	20231006	123200	35640	5090	5090	5090	5090	0
466	20231006	123100	35640	5090	5090	5090	5090	0
467	20231006	123000	35640	5090	5090	5090	5090	0
468	20231006	122900	35640	5090	5090	5090	5090	0
469	20231006	122800	35640	5090	5090	5090	5090	0
470	20231006	122700	35640	5090	5090	5090	5090	0
471	20231006	122600	35640	5090	5090	5090	5090	0
472	20231006	122500	35640	5090	5090	5090	5090	0
473	20231006	122400	35640	5090	5090	5090	5090	0
474	20231006	122300	35640	5090	5090	5090	5090	0
475	20231006	122200	35640	5090	5090	5090	5090	0
476	20231006	122100	35640	5090	5090	5090	5090	0
477	20231006	122000	35640	5090	5090	5090	5090	0
478	20231006	121900	35640	5090	5090	5090	5090	0
479	20231006	121800	35640	5090	5090	5090	5090	0
480	20231006	121700	35640	5090	5090	5090	5090	0
481	20231006	121600	35640	5090	5090	5090	5090	0
482	20231006	121500	35640	5090	5090	5090	5090	0
483	20231006	121400	35640	5090	5090	5090	5090	0
484	20231006	121300	35640	5090	5090	5090	5090	0
485	20231006	121200	35640	5090	5090	5090	5090	0
486	20231006	121100	35640	5090	5090	5090	5090	0
487	20231006	121000	35640	5090	5090	5090	5090	0
488	20231006	120900	35640	5090	5090	5090	5090	0
489	20231006	120800	35640	5090	5090	5090	5090	0
490	20231006	120700	35640	5090	5090	5090	5090	0
491	20231006	120600	35640	5090	5090	5090	5090	0
492	20231006	120500	35640	5090	5090	5090	5090	0
493	20231006	120400	35640	5090	5090	5090	5090	0
494	20231006	120300	35640	5090	5090	5090	5090	0
495	20231006	120200	35640	5090	5090	5090	5090	0
496	20231006	120100	35640	5090	5090	5090	5090	0
497	20231006	120000	35640	5090	5090	5090	5090	0
498	20231006	115900	35640	5090	5090	5090	5090	0
499	20231006	115800	35640	5090	5090	5090	5090	0
500	20231006	115700	35640	5090	5090	5090	5090	0
501	20231006	115600	35640	5090	5090	5090	5090	0
502	20231006	115500	35640	5090	5090	5090	5090	0
503	20231006	115400	35640	5090	5090	5090	5090	0
504	20231006	115300	35640	5090	5090	5090	5090	0
505	20231006	115200	35640	5090	5090	5090	5090	0
506	20231006	115100	35640	5090	5090	5090	5090	0
507	20231006	115000	35640	5090	5090	5090	5090	0
508	20231006	114900	35640	5090	5090	5090	5090	0
509	20231006	114800	35640	5090	5090	5090	5090	0
510	20231006	114700	35640	5090	5090	5090	5090	0
511	20231006	114600	35640	5090	5090	5090	5090	0
512	20231006	114500	35640	5090	5090	5090	5090	0
513	20231006	114400	35640	5090	5090	5090	5090	0
514	20231006	114300	35640	5090	5090	5090	5090	0
515	20231006	114200	35640	5090	5090	5090	5090	0
516	20231006	114100	35640	5090	5090	5090	5090	0
517	20231006	114000	35640	5090	5090	5090	5090	0
518	20231006	113900	35640	5090	5090	5090	5090	0
519	20231006	113800	35640	5090	5090	5090	5090	0
520	20231006	113700	35640	5090	5090	5090	5090	0
521	20231006	113600	35640	5090	5090	5090	5090	0
522	20231006	113500	35640	5090	5090	5090	5090	0
523	20231006	113400	35640	5090	5090	5090	5090	0
524	20231006	113300	35640	5090	5090	5090	5090	0
525	20231006	113200	35640	5090	5090	5090	5090	0
526	20231006	113100	35640	5090	5090	5090	5090	0
527	20231006	113000	35640	5090	5090	5090	5090	0
528	20231006	112900	35640	5090	5090	5090	5090	0
529	20231006	112800	35640	5090	5090	5090	5090	0
530	20231006	112700	35640	5090	5090	5090	5090	0
531	20231006	112600	35640	5090	5090	5090	5090	0
532	20231006	112500	35640	5090	5090	5090	5090	0
533	20231006	112400	35640	5090	5090	5090	5090	0
534	20231006	112300	35640	5090	5090	5090	5090	0
535	20231006	112200	35640	5090	5090	5090	5090	0
536	20231006	112100	35640	5090	5090	5090	5090	0
537	20231006	112000	35640	5090	5090	5090	5090	0
538	20231006	111900	35640	5090	5090	5090	5090	0
539	20231006	111800	35640	5090	5090	5090	5090	0
540	20231006	111700	35640	5090	5090	5090	5090	0
541	20231006	111600	35640	5090	5090	5090	5090	0
542	20231006	111500	35640	5090	5090	5090	5090	0
543	20231006	111400	35640	5090	5090	5090	5090	0
544	20231006	111300	35640	5090	5090	5090	5090	0
545	20231006	111200	35640	5090	5090	5090	5090	0
546	20231006	111100	35640	5090	5090	5090	5090	0
547	20231006	111000	35640	5090	5090	5090	5090	0
548	20231006	110900	35640	5090	5090	5090	5090	0
549	20231006	110800	35640	5090	5090	5090	5090	0
550	20231006	110700	35640	5090	5090	5090	5090	4
551	20231006	110600	15280	5090	5090	5090	5090	2
552	20231006	110500	5100	5100	5100	5100	5100	0
553	20231006	110400	5100	5100	5100	5100	5100	0
554	20231006	110300	5100	5100	5100	5100	5100	0
555	20231006	110200	5100	5100	5100	5100	5100	0
556	20231006	110100	5100	5100	5100	5100	5100	0
557	20231006	110000	5100	5100	5100	5100	5100	0
558	20231006	105900	5100	5100	5100	5100	5100	0
559	20231006	105800	5100	5100	5100	5100	5100	0
560	20231006	105700	5100	5100	5100	5100	5100	0
561	20231006	105600	5100	5100	5100	5100	5100	0
562	20231006	105500	5100	5100	5100	5100	5100	0
563	20231006	105400	5100	5100	5100	5100	5100	0
564	20231006	105300	5100	5100	5100	5100	5100	0
565	20231006	105200	5100	5100	5100	5100	5100	0
566	20231006	105100	5100	5100	5100	5100	5100	0
567	20231006	105000	5100	5100	5100	5100	5100	0
568	20231006	104900	5100	5100	5100	5100	5100	0
569	20231006	104800	5100	5100	5100	5100	5100	0
570	20231006	104700	5100	5100	5100	5100	5100	0
571	20231006	104600	5100	5100	5100	5100	5100	0
572	20231006	104500	5100	5100	5100	5100	5100	0
573	20231006	104400	5100	5100	5100	5100	5100	0
574	20231006	104300	5100	5100	5100	5100	5100	0
575	20231006	104200	5100	5100	5100	5100	5100	0
576	20231006	104100	5100	5100	5100	5100	5100	0
577	20231006	104000	5100	5100	5100	5100	5100	0
578	20231006	103900	5100	5100	5100	5100	5100	0
579	20231006	103800	5100	5100	5100	5100	5100	0
580	20231006	103700	5100	5100	5100	5100	5100	0
581	20231006	103600	5100	5100	5100	5100	5100	0
582	20231006	103500	5100	5100	5100	5100	5100	0
583	20231006	103400	5100	5100	5100	5100	5100	0
584	20231006	103300	5100	5100	5100	5100	5100	0
585	20231006	103200	5100	5100	5100	5100	5100	0
586	20231006	103100	5100	5100	5100	5100	5100	0
587	20231006	103000	5100	5100	5100	5100	5100	0
588	20231006	102900	5100	5100	5100	5100	5100	0
589	20231006	102800	5100	5100	5100	5100	5100	0
590	20231006	102700	5100	5100	5100	5100	5100	0
591	20231006	102600	5100	5100	5100	5100	5100	0
592	20231006	102500	5100	5100	5100	5100	5100	0
593	20231006	102400	5100	5100	5100	5100	5100	0
594	20231006	102300	5100	5100	5100	5100	5100	0
595	20231006	102200	5100	5100	5100	5100	5100	0
596	20231006	102100	5100	5100	5100	5100	5100	0
597	20231006	102000	5100	5100	5100	5100	5100	0
598	20231006	101900	5100	5100	5100	5100	5100	0
599	20231006	101800	5100	5100	5100	5100	5100	0
600	20231006	101700	5100	5100	5100	5100	5100	0
601	20231006	101600	5100	5100	5100	5100	5100	0
602	20231006	101500	5100	5100	5100	5100	5100	0
603	20231006	101400	5100	5100	5100	5100	5100	0
604	20231006	101300	5100	5100	5100	5100	5100	0
605	20231006	101200	5100	5100	5100	5100	5100	0
606	20231006	101100	5100	5100	5100	5100	5100	0
607	20231006	101000	5100	5100	5100	5100	5100	0
608	20231006	100900	5100	5100	5100	5100	5100	0
609	20231006	100800	5100	5100	5100	5100	5100	0
610	20231006	100700	5100	5100	5100	5100	5100	0
611	20231006	100600	5100	5100	5100	5100	5100	0
612	20231006	100500	5100	5100	5100	5100	5100	0
613	20231006	100400	5100	5100	5100	5100	5100	0
614	20231006	100300	5100	5100	5100	5100	5100	0
615	20231006	100200	5100	5100	5100	5100	5100	0
616	20231006	100100	5100	5100	5100	5100	5100	0
617	20231006	100000	5100	5100	5100	5100	5100	0
618	20231006	095900	5100	5100	5100	5100	5100	0
619	20231006	095800	5100	5100	5100	5100	5100	0
620	20231006	095700	5100	5100	5100	5100	5100	0
621	20231006	095600	5100	5100	5100	5100	5100	0
622	20231006	095500	5100	5100	5100	5100	5100	0
623	20231006	095400	5100	5100	5100	5100	5100	0
624	20231006	095300	5100	5100	5100	5100	5100	0
625	20231006	095200	5100	5100	5100	5100	5100	0
626	20231006	095100	5100	5100	5100	5100	5100	0
627	20231006	095000	5100	5100	5100	5100	5100	1
628	20231006	094900	0	5100	5100	5100	5100	0
629	20231006	094800	0	5100	5100	5100	5100	0
630	20231006	094700	0	5100	5100	5100	5100	0
631	20231006	094600	0	5100	5100	5100	5100	0
632	20231006	094500	0	5100	5100	5100	5100	0
633	20231006	094400	0	5100	5100	5100	5100	0
634	20231006	094300	0	5100	5100	5100	5100	0
635	20231006	094200	0	5100	5100	5100	5100	0
636	20231006	094100	0	5100	5100	5100	5100	0
637	20231006	094000	0	5100	5100	5100	5100	0
638	20231006	093900	0	5100	5100	5100	5100	0
639	20231006	093800	0	5100	5100	5100	5100	0
640	20231006	093700	0	5100	5100	5100	5100	0
641	20231006	093600	0	5100	5100	5100	5100	0
642	20231006	093500	0	5100	5100	5100	5100	0
643	20231006	093400	0	5100	5100	5100	5100	0
644	20231006	093300	0	5100	5100	5100	5100	0
645	20231006	093200	0	5100	5100	5100	5100	0
646	20231006	093100	0	5100	5100	5100	5100	0
647	20231006	093000	0	5100	5100	5100	5100	0
648	20231006	092900	0	5100	5100	5100	5100	0
649	20231006	092800	0	5100	5100	5100	5100	0
650	20231006	092700	0	5100	5100	5100	5100	0
651	20231006	092600	0	5100	5100	5100	5100	0
652	20231006	092500	0	5100	5100	5100	5100	0
653	20231006	092400	0	5100	5100	5100	5100	0
654	20231006	092300	0	5100	5100	5100	5100	0
655	20231006	092200	0	5100	5100	5100	5100	0
656	20231006	092100	0	5100	5100	5100	5100	0
657	20231006	092000	0	5100	5100	5100	5100	0
658	20231006	091900	0	5100	5100	5100	5100	0
659	20231006	091800	0	5100	5100	5100	5100	0
660	20231006	091700	0	5100	5100	5100	5100	0
661	20231006	091600	0	5100	5100	5100	5100	0
662	20231006	091500	0	5100	5100	5100	5100	0
663	20231006	091400	0	5100	5100	5100	5100	0
664	20231006	091300	0	5100	5100	5100	5100	0
665	20231006	091200	0	5100	5100	5100	5100	0
666	20231006	091100	0	5100	5100	5100	5100	0
667	20231006	091000	0	5100	5100	5100	5100	0
668	20231006	090900	0	5100	5100	5100	5100	0
669	20231006	090800	0	5100	5100	5100	5100	0
670	20231006	090700	0	5100	5100	5100	5100	0
671	20231006	090600	0	5100	5100	5100	5100	0
672	20231006	090500	0	5100	5100	5100	5100	0
673	20231006	090400	0	5100	5100	5100	5100	0
674	20231006	090300	0	5100	5100	5100	5100	0
675	20231006	090200	0	5100	5100	5100	5100	0
676	20231006	090100	0	5100	5100	5100	5100	0
677	20231006	090000	0	5100	5100	5100	5100	0