KissMeData/224760/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	202100	6470	6470	6470	6470	6470	1
3	20231016	202000	6470	6470	6470	6470	6470	0
4	20231016	201900	6470	6470	6470	6470	6470	0
5	20231016	201800	6470	6470	6470	6470	6470	0
6	20231016	201700	6470	6470	6470	6470	6470	0
7	20231016	201600	6470	6470	6470	6470	6470	0
8	20231016	201500	6470	6470	6470	6470	6470	0
9	20231016	201400	6470	6470	6470	6470	6470	0
10	20231016	201300	6470	6470	6470	6470	6470	0
11	20231016	201200	6470	6470	6470	6470	6470	0
12	20231016	201100	6470	6470	6470	6470	6470	0
13	20231016	201000	6470	6470	6470	6470	6470	0
14	20231016	200900	6470	6470	6470	6470	6470	0
15	20231016	200800	6470	6470	6470	6470	6470	0
16	20231016	200700	6470	6470	6470	6470	6470	0
17	20231016	200600	6470	6470	6470	6470	6470	0
18	20231016	200500	6470	6470	6470	6470	6470	0
19	20231016	200400	6470	6470	6470	6470	6470	0
20	20231016	200300	6470	6470	6470	6470	6470	0
21	20231016	200200	6470	6470	6470	6470	6470	0
22	20231016	200100	6470	6470	6470	6470	6470	0
23	20231016	200000	6470	6470	6470	6470	6470	0
24	20231016	195900	6470	6470	6470	6470	6470	0
25	20231016	195800	6470	6470	6470	6470	6470	0
26	20231016	195700	6470	6470	6470	6470	6470	0
27	20231016	195600	6470	6470	6470	6470	6470	0
28	20231016	195500	6470	6470	6470	6470	6470	0
29	20231016	195400	6470	6470	6470	6470	6470	0
30	20231016	195300	6470	6470	6470	6470	6470	0
31	20231016	195200	6470	6470	6470	6470	6470	0
32	20231016	195100	6470	6470	6470	6470	6470	1
33	20231016	195000	6470	6470	6470	6470	6470	0
34	20231016	194900	6470	6470	6470	6470	6470	0
35	20231016	194800	6470	6470	6470	6470	6470	0
36	20231016	194700	6470	6470	6470	6470	6470	0
37	20231016	194600	6470	6470	6470	6470	6470	0
38	20231016	194500	6470	6470	6470	6470	6470	0
39	20231016	194400	6470	6470	6470	6470	6470	0
40	20231016	194300	6470	6470	6470	6470	6470	0
41	20231016	194200	6470	6470	6470	6470	6470	0
42	20231016	194100	6470	6470	6470	6470	6470	0
43	20231016	194000	6470	6470	6470	6470	6470	0
44	20231016	193900	6470	6470	6470	6470	6470	0
45	20231016	193800	6470	6470	6470	6470	6470	0
46	20231016	193700	6470	6470	6470	6470	6470	0
47	20231016	193600	6470	6470	6470	6470	6470	0
48	20231016	193500	6470	6470	6470	6470	6470	0
49	20231016	193400	6470	6470	6470	6470	6470	0
50	20231016	193300	6470	6470	6470	6470	6470	0
51	20231016	193200	6470	6470	6470	6470	6470	0
52	20231016	193100	6470	6470	6470	6470	6470	0
53	20231016	193000	6470	6470	6470	6470	6470	0
54	20231016	192900	6470	6470	6470	6470	6470	0
55	20231016	192800	6470	6470	6470	6470	6470	0
56	20231016	192700	6470	6470	6470	6470	6470	0
57	20231016	192600	6470	6470	6470	6470	6470	0
58	20231016	192500	6470	6470	6470	6470	6470	0
59	20231016	192400	6470	6470	6470	6470	6470	0
60	20231016	192300	6470	6470	6470	6470	6470	0
61	20231016	192200	6470	6470	6470	6470	6470	0
62	20231016	192100	6470	6470	6470	6470	6470	1
63	20231016	192000	6470	6470	6470	6470	6470	0
64	20231016	191900	6470	6470	6470	6470	6470	0
65	20231016	191800	6470	6470	6470	6470	6470	0
66	20231016	191700	6470	6470	6470	6470	6470	0
67	20231016	191600	6470	6470	6470	6470	6470	0
68	20231016	191500	6470	6470	6470	6470	6470	0
69	20231016	191400	6470	6470	6470	6470	6470	0
70	20231016	191300	6470	6470	6470	6470	6470	0
71	20231016	191200	6470	6470	6470	6470	6470	0
72	20231016	191100	6470	6470	6470	6470	6470	0
73	20231016	191000	6470	6470	6470	6470	6470	0
74	20231016	190900	6470	6470	6470	6470	6470	0
75	20231016	190800	6470	6470	6470	6470	6470	0
76	20231016	190700	6470	6470	6470	6470	6470	0
77	20231016	190600	6470	6470	6470	6470	6470	0
78	20231016	190500	6470	6470	6470	6470	6470	0
79	20231016	190400	6470	6470	6470	6470	6470	0
80	20231016	190300	6470	6470	6470	6470	6470	0
81	20231016	190200	6470	6470	6470	6470	6470	0
82	20231016	190100	6470	6470	6470	6470	6470	0
83	20231016	190000	6470	6470	6470	6470	6470	0
84	20231016	185900	6470	6470	6470	6470	6470	0
85	20231016	185800	6470	6470	6470	6470	6470	0
86	20231016	185700	6470	6470	6470	6470	6470	0
87	20231016	185600	6470	6470	6470	6470	6470	0
88	20231016	185500	6470	6470	6470	6470	6470	0
89	20231016	185400	6470	6470	6470	6470	6470	0
90	20231016	185300	6470	6470	6470	6470	6470	0
91	20231016	185200	6470	6470	6470	6470	6470	0
92	20231016	185100	6470	6470	6470	6470	6470	1
93	20231016	185000	6470	6470	6470	6470	6470	0
94	20231016	184900	6470	6470	6470	6470	6470	0
95	20231016	184800	6470	6470	6470	6470	6470	0
96	20231016	184700	6470	6470	6470	6470	6470	0
97	20231016	184600	6470	6470	6470	6470	6470	0
98	20231016	184500	6470	6470	6470	6470	6470	0
99	20231016	184400	6470	6470	6470	6470	6470	0
100	20231016	184300	6470	6470	6470	6470	6470	0
101	20231016	184200	6470	6470	6470	6470	6470	0
102	20231016	184100	6470	6470	6470	6470	6470	0
103	20231016	184000	6470	6470	6470	6470	6470	0
104	20231016	183900	6470	6470	6470	6470	6470	0
105	20231016	183800	6470	6470	6470	6470	6470	0
106	20231016	183700	6470	6470	6470	6470	6470	0
107	20231016	183600	6470	6470	6470	6470	6470	0
108	20231016	183500	6470	6470	6470	6470	6470	0
109	20231016	183400	6470	6470	6470	6470	6470	0
110	20231016	183300	6470	6470	6470	6470	6470	0
111	20231016	183200	6470	6470	6470	6470	6470	0
112	20231016	183100	6470	6470	6470	6470	6470	0
113	20231016	183000	6470	6470	6470	6470	6470	0
114	20231016	182900	6470	6470	6470	6470	6470	0
115	20231016	182800	6470	6470	6470	6470	6470	0
116	20231016	182700	6470	6470	6470	6470	6470	0
117	20231016	182600	6470	6470	6470	6470	6470	0
118	20231016	182500	6470	6470	6470	6470	6470	0
119	20231016	182400	6470	6470	6470	6470	6470	0
120	20231016	182300	6470	6470	6470	6470	6470	0
121	20231016	182200	6470	6470	6470	6470	6470	0
122	20231016	182100	6470	6470	6470	6470	6470	1
123	20231016	182000	6470	6470	6470	6470	6470	0
124	20231016	181900	6470	6470	6470	6470	6470	0
125	20231016	181800	6470	6470	6470	6470	6470	0
126	20231016	181700	6470	6470	6470	6470	6470	0
127	20231016	181600	6470	6470	6470	6470	6470	0
128	20231016	181500	6470	6470	6470	6470	6470	0
129	20231016	181400	6470	6470	6470	6470	6470	0
130	20231016	181300	6470	6470	6470	6470	6470	0
131	20231016	181200	6470	6470	6470	6470	6470	0
132	20231016	181100	6470	6470	6470	6470	6470	0
133	20231016	181000	6470	6470	6470	6470	6470	0
134	20231016	180900	6470	6470	6470	6470	6470	0
135	20231016	180800	6470	6470	6470	6470	6470	0
136	20231016	180700	6470	6470	6470	6470	6470	0
137	20231016	180600	6470	6470	6470	6470	6470	0
138	20231016	180500	6470	6470	6470	6470	6470	0
139	20231016	180400	6470	6470	6470	6470	6470	0
140	20231016	180300	6470	6470	6470	6470	6470	0
141	20231016	180200	6470	6470	6470	6470	6470	0
142	20231016	180100	6470	6470	6470	6470	6470	0
143	20231016	180000	6470	6470	6470	6470	6470	0
144	20231016	175900	6470	6470	6470	6470	6470	0
145	20231016	175800	6470	6470	6470	6470	6470	0
146	20231016	175700	6470	6470	6470	6470	6470	0
147	20231016	175600	6470	6470	6470	6470	6470	0
148	20231016	175500	6470	6470	6470	6470	6470	0
149	20231016	175400	6470	6470	6470	6470	6470	0
150	20231016	175300	6470	6470	6470	6470	6470	0
151	20231016	175200	6470	6470	6470	6470	6470	0
152	20231016	175100	6470	6470	6470	6470	6470	1
153	20231016	175000	6470	6470	6470	6470	6470	0
154	20231016	174900	6470	6470	6470	6470	6470	0
155	20231016	174800	6470	6470	6470	6470	6470	0
156	20231016	174700	6470	6470	6470	6470	6470	0
157	20231016	174600	6470	6470	6470	6470	6470	0
158	20231016	174500	6470	6470	6470	6470	6470	0
159	20231016	174400	6470	6470	6470	6470	6470	0
160	20231016	174300	6470	6470	6470	6470	6470	0
161	20231016	174200	6470	6470	6470	6470	6470	0
162	20231016	174100	6470	6470	6470	6470	6470	0
163	20231016	174000	6470	6470	6470	6470	6470	0
164	20231016	173900	6470	6470	6470	6470	6470	0
165	20231016	173800	6470	6470	6470	6470	6470	0
166	20231016	173700	6470	6470	6470	6470	6470	0
167	20231016	173600	6470	6470	6470	6470	6470	0
168	20231016	173500	6470	6470	6470	6470	6470	0
169	20231016	173400	6470	6470	6470	6470	6470	0
170	20231016	173300	6470	6470	6470	6470	6470	0
171	20231016	173200	6470	6470	6470	6470	6470	0
172	20231016	173100	6470	6470	6470	6470	6470	0
173	20231016	173000	6470	6470	6470	6470	6470	0
174	20231016	172900	6470	6470	6470	6470	6470	0
175	20231016	172800	6470	6470	6470	6470	6470	0
176	20231016	172700	6470	6470	6470	6470	6470	0
177	20231016	172600	6470	6470	6470	6470	6470	0
178	20231016	172500	6470	6470	6470	6470	6470	0
179	20231016	172400	6470	6470	6470	6470	6470	0
180	20231016	172300	6470	6470	6470	6470	6470	0
181	20231016	172200	6470	6470	6470	6470	6470	0
182	20231016	172100	6470	6470	6470	6470	6470	1
183	20231016	172000	6470	6470	6470	6470	6470	0
184	20231016	171900	6470	6470	6470	6470	6470	0
185	20231016	171800	6470	6470	6470	6470	6470	0
186	20231016	171700	6470	6470	6470	6470	6470	0
187	20231016	171600	6470	6470	6470	6470	6470	0
188	20231016	171500	6470	6470	6470	6470	6470	0
189	20231016	171400	6470	6470	6470	6470	6470	0
190	20231016	171300	6470	6470	6470	6470	6470	0
191	20231016	171200	6470	6470	6470	6470	6470	0
192	20231016	171100	6470	6470	6470	6470	6470	0
193	20231016	171000	6470	6470	6470	6470	6470	0
194	20231016	170900	6470	6470	6470	6470	6470	0
195	20231016	170800	6470	6470	6470	6470	6470	0
196	20231016	170700	6470	6470	6470	6470	6470	0
197	20231016	170600	6470	6470	6470	6470	6470	0
198	20231016	170500	6470	6470	6470	6470	6470	0
199	20231016	170400	6470	6470	6470	6470	6470	0
200	20231016	170300	6470	6470	6470	6470	6470	0
201	20231016	170200	6470	6470	6470	6470	6470	0
202	20231016	170100	6470	6470	6470	6470	6470	0
203	20231016	170000	6470	6470	6470	6470	6470	0
204	20231016	165900	6470	6470	6470	6470	6470	0
205	20231016	165800	6470	6470	6470	6470	6470	0
206	20231016	165700	6470	6470	6470	6470	6470	0
207	20231016	165600	6470	6470	6470	6470	6470	0
208	20231016	165500	6470	6470	6470	6470	6470	0
209	20231016	165400	6470	6470	6470	6470	6470	0
210	20231016	165300	6470	6470	6470	6470	6470	0
211	20231016	165200	6470	6470	6470	6470	6470	0
212	20231016	165100	6470	6470	6470	6470	6470	1
213	20231016	165000	6470	6470	6470	6470	6470	0
214	20231016	164900	6470	6470	6470	6470	6470	0
215	20231016	164800	6470	6470	6470	6470	6470	0
216	20231016	164700	6470	6470	6470	6470	6470	0
217	20231016	164600	6470	6470	6470	6470	6470	0
218	20231016	164500	6470	6470	6470	6470	6470	0
219	20231016	164400	6470	6470	6470	6470	6470	0
220	20231016	164300	6470	6470	6470	6470	6470	0
221	20231016	164200	6470	6470	6470	6470	6470	0
222	20231016	164100	6470	6470	6470	6470	6470	0
223	20231016	164000	6470	6470	6470	6470	6470	0
224	20231016	163900	6470	6470	6470	6470	6470	0
225	20231016	163800	6470	6470	6470	6470	6470	0
226	20231016	163700	6470	6470	6470	6470	6470	0
227	20231016	163600	6470	6470	6470	6470	6470	0
228	20231016	163500	6470	6470	6470	6470	6470	0
229	20231016	163400	6470	6470	6470	6470	6470	0
230	20231016	163300	6470	6470	6470	6470	6470	0
231	20231016	163200	6470	6470	6470	6470	6470	0
232	20231016	163100	6470	6470	6470	6470	6470	0
233	20231016	163000	6470	6470	6470	6470	6470	0
234	20231016	162900	6470	6470	6470	6470	6470	0
235	20231016	162800	6470	6470	6470	6470	6470	0
236	20231016	162700	6470	6470	6470	6470	6470	0
237	20231016	162600	6470	6470	6470	6470	6470	0
238	20231016	162500	6470	6470	6470	6470	6470	0
239	20231016	162400	6470	6470	6470	6470	6470	0
240	20231016	162300	6470	6470	6470	6470	6470	0
241	20231016	162200	6470	6470	6470	6470	6470	0
242	20231016	162100	6470	6470	6470	6470	6470	1
243	20231016	162000	6470	6470	6470	6470	6470	0
244	20231016	161900	6470	6470	6470	6470	6470	0
245	20231016	161800	6470	6470	6470	6470	6470	0
246	20231016	161700	6470	6470	6470	6470	6470	0
247	20231016	161600	6470	6470	6470	6470	6470	0
248	20231016	161500	6470	6470	6470	6470	6470	0
249	20231016	161400	6470	6470	6470	6470	6470	0
250	20231016	161300	6470	6470	6470	6470	6470	0
251	20231016	161200	6470	6470	6470	6470	6470	0
252	20231016	161100	6470	6470	6470	6470	6470	0
253	20231016	161000	6470	6470	6470	6470	6470	0
254	20231016	160900	6470	6470	6470	6470	6470	0
255	20231016	160800	6470	6470	6470	6470	6470	0
256	20231016	160700	6470	6470	6470	6470	6470	0
257	20231016	160600	6470	6470	6470	6470	6470	0
258	20231016	160500	6470	6470	6470	6470	6470	0
259	20231016	160400	6470	6470	6470	6470	6470	0
260	20231016	160300	6470	6470	6470	6470	6470	0
261	20231016	160200	6470	6470	6470	6470	6470	0
262	20231016	160100	6470	6470	6470	6470	6470	0
263	20231016	160000	6470	6470	6470	6470	6470	0
264	20231016	155900	6470	6470	6470	6470	6470	0
265	20231016	155800	6470	6470	6470	6470	6470	0
266	20231016	155700	6470	6470	6470	6470	6470	0
267	20231016	155600	6470	6470	6470	6470	6470	0
268	20231016	155500	6470	6470	6470	6470	6470	0
269	20231016	155400	6470	6470	6470	6470	6470	0
270	20231016	155300	6470	6470	6470	6470	6470	0
271	20231016	155200	6470	6470	6470	6470	6470	0
272	20231016	155100	6470	6470	6470	6470	6470	1
273	20231016	155000	6470	6470	6470	6470	6470	0
274	20231016	154900	6470	6470	6470	6470	6470	0
275	20231016	154800	6470	6470	6470	6470	6470	0
276	20231016	154700	6470	6470	6470	6470	6470	0
277	20231016	154600	6470	6470	6470	6470	6470	0
278	20231016	154500	6470	6470	6470	6470	6470	0
279	20231016	154400	6470	6470	6470	6470	6470	0
280	20231016	154300	6470	6470	6470	6470	6470	0
281	20231016	154200	6470	6470	6470	6470	6470	0
282	20231016	154100	6470	6470	6470	6470	6470	0
283	20231016	154000	6470	6470	6470	6470	6470	0
284	20231016	153900	6470	6470	6470	6470	6470	0
285	20231016	153800	6470	6470	6470	6470	6470	0
286	20231016	153700	6470	6470	6470	6470	6470	0
287	20231016	153600	6470	6470	6470	6470	6470	0
288	20231016	153500	6470	6470	6470	6470	6470	0
289	20231016	153400	6470	6470	6470	6470	6470	0
290	20231016	153300	6470	6470	6470	6470	6470	0
291	20231016	153200	6470	6470	6470	6470	6470	0
292	20231016	153100	6470	6470	6470	6470	6470	0
293	20231016	153000	6470	6470	6470	6470	6470	0
294	20231016	152900	6470	6470	6470	6470	6470	0
295	20231016	152800	6470	6470	6470	6470	6470	0
296	20231016	152700	6470	6470	6470	6470	6470	0
297	20231016	152600	6470	6470	6470	6470	6470	0
298	20231016	152500	6470	6470	6470	6470	6470	0
299	20231016	152400	6470	6470	6470	6470	6470	0
300	20231016	152300	6470	6470	6470	6470	6470	0
301	20231016	152200	6470	6470	6470	6470	6470	0
302	20231016	152100	6470	6470	6470	6470	6470	0
303	20231016	152000	6470	6470	6470	6470	6470	0
304	20231016	151900	6470	6470	6470	6470	6470	0
305	20231016	151800	6470	6470	6470	6470	6470	0
306	20231016	151700	6470	6470	6470	6470	6470	0
307	20231016	151600	6470	6470	6470	6470	6470	0
308	20231016	151500	6470	6470	6470	6470	6470	0
309	20231016	151400	6470	6470	6470	6470	6470	0
310	20231016	151300	6470	6470	6470	6470	6470	0
311	20231016	151200	6470	6470	6470	6470	6470	0
312	20231016	151100	6470	6470	6470	6470	6470	0
313	20231016	151000	6470	6470	6470	6470	6470	0
314	20231016	150900	6470	6470	6470	6470	6470	0
315	20231016	150800	6470	6470	6470	6470	6470	0
316	20231016	150700	6470	6470	6470	6470	6470	0
317	20231016	150600	6470	6470	6470	6470	6470	0
318	20231016	150500	6470	6470	6470	6470	6470	0
319	20231016	150400	6470	6470	6470	6470	6470	0
320	20231016	150300	6470	6470	6470	6470	6470	0
321	20231016	150200	6470	6470	6470	6470	6470	0
322	20231016	150100	6470	6470	6470	6470	6470	0
323	20231016	150000	6470	6470	6470	6470	6470	0
324	20231016	145900	6470	6470	6470	6470	6470	0
325	20231016	145800	6470	6470	6470	6470	6470	0
326	20231016	145700	6470	6470	6470	6470	6470	0
327	20231016	145600	6470	6470	6470	6470	6470	0
328	20231016	145500	6470	6470	6470	6470	6470	0
329	20231016	145400	6470	6470	6470	6470	6470	0
330	20231016	145300	6470	6470	6470	6470	6470	0
331	20231016	145200	6470	6470	6470	6470	6470	0
332	20231016	145100	6470	6470	6470	6470	6470	0
333	20231016	145000	6470	6470	6470	6470	6470	0
334	20231016	144900	6470	6470	6470	6470	6470	0
335	20231016	144800	6470	6470	6470	6470	6470	0
336	20231016	144700	6470	6470	6470	6470	6470	0
337	20231016	144600	6470	6470	6470	6470	6470	0
338	20231016	144500	6470	6470	6470	6470	6470	0
339	20231016	144400	6470	6470	6470	6470	6470	0
340	20231016	144300	6470	6470	6470	6470	6470	0
341	20231016	144200	6470	6470	6470	6470	6470	0
342	20231016	144100	6470	6470	6470	6470	6470	0
343	20231016	144000	6470	6470	6470	6470	6470	0
344	20231016	143900	6470	6470	6470	6470	6470	0
345	20231016	143800	6470	6470	6470	6470	6470	0
346	20231016	143700	6470	6470	6470	6470	6470	0
347	20231016	143600	6470	6470	6470	6470	6470	0
348	20231016	143500	6470	6470	6470	6470	6470	0
349	20231016	143400	6470	6470	6470	6470	6470	0
350	20231016	143300	6470	6470	6470	6470	6470	0
351	20231016	143200	6470	6470	6470	6470	6470	0
352	20231016	143100	6470	6470	6470	6470	6470	0
353	20231016	143000	6470	6470	6470	6470	6470	0
354	20231016	142900	6470	6470	6470	6470	6470	0
355	20231016	142800	6470	6470	6470	6470	6470	0
356	20231016	142700	6470	6470	6470	6470	6470	0
357	20231016	142600	6470	6470	6470	6470	6470	0
358	20231016	142500	6470	6470	6470	6470	6470	0
359	20231016	142400	6470	6470	6470	6470	6470	0
360	20231016	142300	6470	6470	6470	6470	6470	0
361	20231016	142200	6470	6470	6470	6470	6470	0
362	20231016	142100	6470	6470	6470	6470	6470	0
363	20231016	142000	6470	6470	6470	6470	6470	0
364	20231016	141900	6470	6470	6470	6470	6470	0
365	20231016	141800	6470	6470	6470	6470	6470	0
366	20231016	141700	6470	6470	6470	6470	6470	0
367	20231016	141600	6470	6470	6470	6470	6470	0
368	20231016	141500	6470	6470	6470	6470	6470	0
369	20231016	141400	6470	6470	6470	6470	6470	0
370	20231016	141300	6470	6470	6470	6470	6470	0
371	20231016	141200	6470	6470	6470	6470	6470	0
372	20231016	141100	6470	6470	6470	6470	6470	0
373	20231016	141000	6470	6470	6470	6470	6470	0
374	20231016	140900	6470	6470	6470	6470	6470	0
375	20231016	140800	6470	6470	6470	6470	6470	0
376	20231016	140700	6470	6470	6470	6470	6470	0
377	20231016	140600	6470	6470	6470	6470	6470	0
378	20231016	140500	6470	6470	6470	6470	6470	0
379	20231016	140400	6470	6470	6470	6470	6470	0
380	20231016	140300	6470	6470	6470	6470	6470	0
381	20231016	140200	6470	6470	6470	6470	6470	0
382	20231016	140100	6470	6470	6470	6470	6470	0
383	20231016	140000	6470	6470	6470	6470	6470	0
384	20231016	135900	6470	6470	6470	6470	6470	0
385	20231016	135800	6470	6470	6470	6470	6470	0
386	20231016	135700	6470	6470	6470	6470	6470	0
387	20231016	135600	6470	6470	6470	6470	6470	0
388	20231016	135500	6470	6470	6470	6470	6470	0
389	20231016	135400	6470	6470	6470	6470	6470	0
390	20231016	135300	6470	6470	6470	6470	6470	0
391	20231016	135200	6470	6470	6470	6470	6470	0
392	20231016	135100	6470	6470	6470	6470	6470	0
393	20231016	135000	6470	6470	6470	6470	6470	0
394	20231016	134900	6470	6470	6470	6470	6470	0
395	20231016	134800	6470	6470	6470	6470	6470	0
396	20231016	134700	6470	6470	6470	6470	6470	0
397	20231016	134600	6470	6470	6470	6470	6470	0
398	20231016	134500	6470	6470	6470	6470	6470	0
399	20231016	134400	6470	6470	6470	6470	6470	0
400	20231016	134300	6470	6470	6470	6470	6470	0
401	20231016	134200	6470	6470	6470	6470	6470	0
402	20231016	134100	6470	6470	6470	6470	6470	0
403	20231016	134000	6470	6470	6470	6470	6470	0
404	20231016	133900	6470	6470	6470	6470	6470	0
405	20231016	133800	6470	6470	6470	6470	6470	0
406	20231016	133700	6470	6470	6470	6470	6470	0
407	20231016	133600	6470	6470	6470	6470	6470	0
408	20231016	133500	6470	6470	6470	6470	6470	0
409	20231016	133400	6470	6470	6470	6470	6470	0
410	20231016	133300	6470	6470	6470	6470	6470	0
411	20231016	133200	6470	6470	6470	6470	6470	0
412	20231016	133100	6470	6470	6470	6470	6470	0
413	20231016	133000	6470	6470	6470	6470	6470	0
414	20231016	132900	6470	6470	6470	6470	6470	0
415	20231016	132800	6470	6470	6470	6470	6470	0
416	20231016	132700	6470	6470	6470	6470	6470	0
417	20231016	132600	6470	6470	6470	6470	6470	0
418	20231016	132500	6470	6470	6470	6470	6470	0
419	20231016	132400	6470	6470	6470	6470	6470	0
420	20231016	132300	6470	6470	6470	6470	6470	0
421	20231016	132200	6470	6470	6470	6470	6470	0
422	20231016	132100	6470	6470	6470	6470	6470	0
423	20231016	132000	6470	6470	6470	6470	6470	0
424	20231016	131900	6470	6470	6470	6470	6470	0
425	20231016	131800	6470	6470	6470	6470	6470	0
426	20231016	131700	6470	6470	6470	6470	6470	0
427	20231016	131600	6470	6470	6470	6470	6470	0
428	20231016	131500	6470	6470	6470	6470	6470	0
429	20231016	131400	6470	6470	6470	6470	6470	0
430	20231016	131300	6470	6470	6470	6470	6470	0
431	20231016	131200	6470	6470	6470	6470	6470	0
432	20231016	131100	6470	6470	6470	6470	6470	0
433	20231016	131000	6470	6470	6470	6470	6470	0
434	20231016	130900	6470	6470	6470	6470	6470	0
435	20231016	130800	6470	6470	6470	6470	6470	0
436	20231016	130700	6470	6470	6470	6470	6470	0
437	20231016	130600	6470	6470	6470	6470	6470	0
438	20231016	130500	6470	6470	6470	6470	6470	0
439	20231016	130400	6470	6470	6470	6470	6470	0
440	20231016	130300	6470	6470	6470	6470	6470	0
441	20231016	130200	6470	6470	6470	6470	6470	0
442	20231016	130100	6470	6470	6470	6470	6470	0
443	20231016	130000	6470	6470	6470	6470	6470	0
444	20231016	125900	6470	6470	6470	6470	6470	0
445	20231016	125800	6470	6470	6470	6470	6470	0
446	20231016	125700	6470	6470	6470	6470	6470	0
447	20231016	125600	6470	6470	6470	6470	6470	0
448	20231016	125500	6470	6470	6470	6470	6470	0
449	20231016	125400	6470	6470	6470	6470	6470	0
450	20231016	125300	6470	6470	6470	6470	6470	0
451	20231016	125200	6470	6470	6470	6470	6470	0
452	20231016	125100	6470	6470	6470	6470	6470	0
453	20231016	125000	6470	6470	6470	6470	6470	0
454	20231016	124900	6470	6470	6470	6470	6470	0
455	20231016	124800	6470	6470	6470	6470	6470	0
456	20231016	124700	6470	6470	6470	6470	6470	0
457	20231016	124600	6470	6470	6470	6470	6470	0
458	20231016	124500	6470	6470	6470	6470	6470	0
459	20231016	124400	6470	6470	6470	6470	6470	0
460	20231016	124300	6470	6470	6470	6470	6470	0
461	20231016	124200	6470	6470	6470	6470	6470	0
462	20231016	124100	6470	6470	6470	6470	6470	0
463	20231016	124000	6470	6470	6470	6470	6470	0
464	20231016	123900	6470	6470	6470	6470	6470	0
465	20231016	123800	6470	6470	6470	6470	6470	0
466	20231016	123700	6470	6470	6470	6470	6470	0
467	20231016	123600	6470	6470	6470	6470	6470	0
468	20231016	123500	6470	6470	6470	6470	6470	0
469	20231016	123400	6470	6470	6470	6470	6470	0
470	20231016	123300	6470	6470	6470	6470	6470	0
471	20231016	123200	6470	6470	6470	6470	6470	0
472	20231016	123100	6470	6470	6470	6470	6470	0
473	20231016	123000	6470	6470	6470	6470	6470	0
474	20231016	122900	6470	6470	6470	6470	6470	0
475	20231016	122800	6470	6470	6470	6470	6470	0
476	20231016	122700	6470	6470	6470	6470	6470	0
477	20231016	122600	6470	6470	6470	6470	6470	0
478	20231016	122500	6470	6470	6470	6470	6470	0
479	20231016	122400	6470	6470	6470	6470	6470	0
480	20231016	122300	6470	6470	6470	6470	6470	0
481	20231016	122200	6470	6470	6470	6470	6470	0
482	20231016	122100	6470	6470	6470	6470	6470	0
483	20231016	122000	6470	6470	6470	6470	6470	0
484	20231016	121900	6470	6470	6470	6470	6470	0
485	20231016	121800	6470	6470	6470	6470	6470	0
486	20231016	121700	6470	6470	6470	6470	6470	0
487	20231016	121600	6470	6470	6470	6470	6470	0
488	20231016	121500	6470	6470	6470	6470	6470	0
489	20231016	121400	6470	6470	6470	6470	6470	0
490	20231016	121300	6470	6470	6470	6470	6470	0
491	20231016	121200	6470	6470	6470	6470	6470	0
492	20231016	121100	6470	6470	6470	6470	6470	0
493	20231016	121000	6470	6470	6470	6470	6470	0
494	20231016	120900	6470	6470	6470	6470	6470	0
495	20231016	120800	6470	6470	6470	6470	6470	0
496	20231016	120700	6470	6470	6470	6470	6470	0
497	20231016	120600	6470	6470	6470	6470	6470	0
498	20231016	120500	6470	6470	6470	6470	6470	0
499	20231016	120400	6470	6470	6470	6470	6470	0
500	20231016	120300	6470	6470	6470	6470	6470	0
501	20231016	120200	6470	6470	6470	6470	6470	0
502	20231016	120100	6470	6470	6470	6470	6470	0
503	20231016	120000	6470	6470	6470	6470	6470	0
504	20231016	115900	6470	6470	6470	6470	6470	0
505	20231016	115800	6470	6470	6470	6470	6470	0
506	20231016	115700	6470	6470	6470	6470	6470	0
507	20231016	115600	6470	6470	6470	6470	6470	0
508	20231016	115500	6470	6470	6470	6470	6470	0
509	20231016	115400	6470	6470	6470	6470	6470	0
510	20231016	115300	6470	6470	6470	6470	6470	0
511	20231016	115200	6470	6470	6470	6470	6470	0
512	20231016	115100	6470	6470	6470	6470	6470	0
513	20231016	115000	6470	6470	6470	6470	6470	0
514	20231016	114900	6470	6470	6470	6470	6470	0
515	20231016	114800	6470	6470	6470	6470	6470	0
516	20231016	114700	6470	6470	6470	6470	6470	0
517	20231016	114600	6470	6470	6470	6470	6470	0
518	20231016	114500	6470	6470	6470	6470	6470	0
519	20231016	114400	6470	6470	6470	6470	6470	0
520	20231016	114300	6470	6470	6470	6470	6470	0
521	20231016	114200	6470	6470	6470	6470	6470	0
522	20231016	114100	6470	6470	6470	6470	6470	0
523	20231016	114000	6470	6470	6470	6470	6470	0
524	20231016	113900	6470	6470	6470	6470	6470	0
525	20231016	113800	6470	6470	6470	6470	6470	0
526	20231016	113700	6470	6470	6470	6470	6470	0
527	20231016	113600	6470	6470	6470	6470	6470	0
528	20231016	113500	6470	6470	6470	6470	6470	0
529	20231016	113400	6470	6470	6470	6470	6470	0
530	20231016	113300	6470	6470	6470	6470	6470	0
531	20231016	113200	6470	6470	6470	6470	6470	0
532	20231016	113100	6470	6470	6470	6470	6470	0
533	20231016	113000	6470	6470	6470	6470	6470	0
534	20231016	112900	6470	6470	6470	6470	6470	0
535	20231016	112800	6470	6470	6470	6470	6470	0
536	20231016	112700	6470	6470	6470	6470	6470	0
537	20231016	112600	6470	6470	6470	6470	6470	0
538	20231016	112500	6470	6470	6470	6470	6470	0
539	20231016	112400	6470	6470	6470	6470	6470	0
540	20231016	112300	6470	6470	6470	6470	6470	0
541	20231016	112200	6470	6470	6470	6470	6470	0
542	20231016	112100	6470	6470	6470	6470	6470	0
543	20231016	112000	6470	6470	6470	6470	6470	0
544	20231016	111900	6470	6470	6470	6470	6470	0
545	20231016	111800	6470	6470	6470	6470	6470	0
546	20231016	111700	6470	6470	6470	6470	6470	0
547	20231016	111600	6470	6470	6470	6470	6470	0
548	20231016	111500	6470	6470	6470	6470	6470	0
549	20231016	111400	6470	6470	6470	6470	6470	0
550	20231016	111300	6470	6470	6470	6470	6470	0
551	20231016	111200	6470	6470	6470	6470	6470	0
552	20231016	111100	6470	6470	6470	6470	6470	0
553	20231016	111000	6470	6470	6470	6470	6470	0
554	20231016	110900	6470	6470	6470	6470	6470	0
555	20231016	110800	6470	6470	6470	6470	6470	0
556	20231016	110700	6470	6470	6470	6470	6470	0
557	20231016	110600	6470	6470	6470	6470	6470	0
558	20231016	110500	6470	6470	6470	6470	6470	0
559	20231016	110400	6470	6470	6470	6470	6470	0
560	20231016	110300	6470	6470	6470	6470	6470	0
561	20231016	110200	6470	6470	6470	6470	6470	0
562	20231016	110100	6470	6470	6470	6470	6470	0
563	20231016	110000	6470	6470	6470	6470	6470	0
564	20231016	105900	6470	6470	6470	6470	6470	0
565	20231016	105800	6470	6470	6470	6470	6470	0
566	20231016	105700	6470	6470	6470	6470	6470	0
567	20231016	105600	6470	6470	6470	6470	6470	0
568	20231016	105500	6470	6470	6470	6470	6470	0
569	20231016	105400	6470	6470	6470	6470	6470	0
570	20231016	105300	6470	6470	6470	6470	6470	0
571	20231016	105200	6470	6470	6470	6470	6470	0
572	20231016	105100	6470	6470	6470	6470	6470	0
573	20231016	105000	6470	6470	6470	6470	6470	0
574	20231016	104900	6470	6470	6470	6470	6470	0
575	20231016	104800	6470	6470	6470	6470	6470	0
576	20231016	104700	6470	6470	6470	6470	6470	0
577	20231016	104600	6470	6470	6470	6470	6470	0
578	20231016	104500	6470	6470	6470	6470	6470	0
579	20231016	104400	6470	6470	6470	6470	6470	0
580	20231016	104300	6470	6470	6470	6470	6470	0
581	20231016	104200	6470	6470	6470	6470	6470	0
582	20231016	104100	6470	6470	6470	6470	6470	0
583	20231016	104000	6470	6470	6470	6470	6470	0
584	20231016	103900	6470	6470	6470	6470	6470	0
585	20231016	103800	6470	6470	6470	6470	6470	0
586	20231016	103700	6470	6470	6470	6470	6470	0
587	20231016	103600	6470	6470	6470	6470	6470	0
588	20231016	103500	6470	6470	6470	6470	6470	0
589	20231016	103400	6470	6470	6470	6470	6470	0
590	20231016	103300	6470	6470	6470	6470	6470	0
591	20231016	103200	6470	6470	6470	6470	6470	0
592	20231016	103100	6470	6470	6470	6470	6470	0
593	20231016	103000	6470	6470	6470	6470	6470	0
594	20231016	102900	6470	6470	6470	6470	6470	0
595	20231016	102800	6470	6470	6470	6470	6470	0
596	20231016	102700	6470	6470	6470	6470	6470	0
597	20231016	102600	6470	6470	6470	6470	6470	0
598	20231016	102500	6470	6470	6470	6470	6470	0
599	20231016	102400	6470	6470	6470	6470	6470	0
600	20231016	102300	6470	6470	6470	6470	6470	0
601	20231016	102200	6470	6470	6470	6470	6470	0
602	20231016	102100	6470	6470	6470	6470	6470	0
603	20231016	102000	6470	6470	6470	6470	6470	0
604	20231016	101900	6470	6470	6470	6470	6470	0
605	20231016	101800	6470	6470	6470	6470	6470	0
606	20231016	101700	6470	6470	6470	6470	6470	0
607	20231016	101600	6470	6470	6470	6470	6470	0
608	20231016	101500	6470	6470	6470	6470	6470	0
609	20231016	101400	6470	6470	6470	6470	6470	0
610	20231016	101300	6470	6470	6470	6470	6470	0
611	20231016	101200	6470	6470	6470	6470	6470	0
612	20231016	101100	6470	6470	6470	6470	6470	0
613	20231016	101000	6470	6470	6470	6470	6470	0
614	20231016	100900	6470	6470	6470	6470	6470	0
615	20231016	100800	6470	6470	6470	6470	6470	0
616	20231016	100700	6470	6470	6470	6470	6470	0
617	20231016	100600	6470	6470	6470	6470	6470	0
618	20231016	100500	6470	6470	6470	6470	6470	0
619	20231016	100400	6470	6470	6470	6470	6470	0
620	20231016	100300	6470	6470	6470	6470	6470	0
621	20231016	100200	6470	6470	6470	6470	6470	0
622	20231016	100100	6470	6470	6470	6470	6470	0
623	20231016	100000	6470	6470	6470	6470	6470	0
624	20231016	095900	6470	6470	6470	6470	6470	0
625	20231016	095800	6470	6470	6470	6470	6470	0
626	20231016	095700	6470	6470	6470	6470	6470	0
627	20231016	095600	6470	6470	6470	6470	6470	0
628	20231016	095500	6470	6470	6470	6470	6470	0
629	20231016	095400	6470	6470	6470	6470	6470	0
630	20231016	095300	6470	6470	6470	6470	6470	0
631	20231016	095200	6470	6470	6470	6470	6470	0
632	20231016	095100	6470	6470	6470	6470	6470	0
633	20231016	095000	6470	6470	6470	6470	6470	0
634	20231016	094900	6470	6470	6470	6470	6470	0
635	20231016	094800	6470	6470	6470	6470	6470	0
636	20231016	094700	6470	6470	6470	6470	6470	0
637	20231016	094600	6470	6470	6470	6470	6470	0
638	20231016	094500	6470	6470	6470	6470	6470	1
639	20231016	094400	0	5840	5840	5840	5840	0
640	20231016	094300	0	5840	5840	5840	5840	0
641	20231016	094200	0	5840	5840	5840	5840	0
642	20231016	094100	0	5840	5840	5840	5840	0
643	20231016	094000	0	5840	5840	5840	5840	0
644	20231016	093900	0	5840	5840	5840	5840	0
645	20231016	093800	0	5840	5840	5840	5840	0
646	20231016	093700	0	5840	5840	5840	5840	0
647	20231016	093600	0	5840	5840	5840	5840	0
648	20231016	093500	0	5840	5840	5840	5840	0
649	20231016	093400	0	5840	5840	5840	5840	0
650	20231016	093300	0	5840	5840	5840	5840	0
651	20231016	093200	0	5840	5840	5840	5840	0
652	20231016	093100	0	5840	5840	5840	5840	0
653	20231016	093000	0	5840	5840	5840	5840	0
654	20231016	092900	0	5840	5840	5840	5840	0
655	20231016	092800	0	5840	5840	5840	5840	0
656	20231016	092700	0	5840	5840	5840	5840	0
657	20231016	092600	0	5840	5840	5840	5840	0
658	20231016	092500	0	5840	5840	5840	5840	0
659	20231016	092400	0	5840	5840	5840	5840	0
660	20231016	092300	0	5840	5840	5840	5840	0
661	20231016	092200	0	5840	5840	5840	5840	0
662	20231016	092100	0	5840	5840	5840	5840	0
663	20231016	092000	0	5840	5840	5840	5840	0
664	20231016	091900	0	5840	5840	5840	5840	0
665	20231016	091800	0	5840	5840	5840	5840	0
666	20231016	091700	0	5840	5840	5840	5840	0
667	20231016	091600	0	5840	5840	5840	5840	0
668	20231016	091500	0	5840	5840	5840	5840	0
669	20231016	091400	0	5840	5840	5840	5840	0
670	20231016	091300	0	5840	5840	5840	5840	0
671	20231016	091200	0	5840	5840	5840	5840	0
672	20231016	091100	0	5840	5840	5840	5840	0
673	20231016	091000	0	5840	5840	5840	5840	0
674	20231016	090900	0	5840	5840	5840	5840	0
675	20231016	090800	0	5840	5840	5840	5840	0
676	20231016	090700	0	5840	5840	5840	5840	0
677	20231016	090600	0	5840	5840	5840	5840	0
678	20231016	090500	0	5840	5840	5840	5840	0
679	20231016	090400	0	5840	5840	5840	5840	0
680	20231016	090300	0	5840	5840	5840	5840	0
681	20231016	090200	0	5840	5840	5840	5840	0
682	20231016	090100	0	5840	5840	5840	5840	0
683	20231016	090000	0	5840	5840	5840	5840	0