KissMeData/317860/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204100	4995	4995	4995	4995	4995	1
3	20231016	204000	4995	4995	4995	4995	4995	0
4	20231016	203900	4995	4995	4995	4995	4995	0
5	20231016	203800	4995	4995	4995	4995	4995	0
6	20231016	203700	4995	4995	4995	4995	4995	0
7	20231016	203600	4995	4995	4995	4995	4995	0
8	20231016	203500	4995	4995	4995	4995	4995	0
9	20231016	203400	4995	4995	4995	4995	4995	0
10	20231016	203300	4995	4995	4995	4995	4995	0
11	20231016	203200	4995	4995	4995	4995	4995	0
12	20231016	203100	4995	4995	4995	4995	4995	0
13	20231016	203000	4995	4995	4995	4995	4995	0
14	20231016	202900	4995	4995	4995	4995	4995	0
15	20231016	202800	4995	4995	4995	4995	4995	0
16	20231016	202700	4995	4995	4995	4995	4995	0
17	20231016	202600	4995	4995	4995	4995	4995	0
18	20231016	202500	4995	4995	4995	4995	4995	0
19	20231016	202400	4995	4995	4995	4995	4995	0
20	20231016	202300	4995	4995	4995	4995	4995	0
21	20231016	202200	4995	4995	4995	4995	4995	0
22	20231016	202100	4995	4995	4995	4995	4995	0
23	20231016	202000	4995	4995	4995	4995	4995	0
24	20231016	201900	4995	4995	4995	4995	4995	0
25	20231016	201800	4995	4995	4995	4995	4995	0
26	20231016	201700	4995	4995	4995	4995	4995	0
27	20231016	201600	4995	4995	4995	4995	4995	0
28	20231016	201500	4995	4995	4995	4995	4995	0
29	20231016	201400	4995	4995	4995	4995	4995	0
30	20231016	201300	4995	4995	4995	4995	4995	0
31	20231016	201200	4995	4995	4995	4995	4995	0
32	20231016	201100	4995	4995	4995	4995	4995	1
33	20231016	201000	4995	4995	4995	4995	4995	0
34	20231016	200900	4995	4995	4995	4995	4995	0
35	20231016	200800	4995	4995	4995	4995	4995	0
36	20231016	200700	4995	4995	4995	4995	4995	0
37	20231016	200600	4995	4995	4995	4995	4995	0
38	20231016	200500	4995	4995	4995	4995	4995	0
39	20231016	200400	4995	4995	4995	4995	4995	0
40	20231016	200300	4995	4995	4995	4995	4995	0
41	20231016	200200	4995	4995	4995	4995	4995	0
42	20231016	200100	4995	4995	4995	4995	4995	0
43	20231016	200000	4995	4995	4995	4995	4995	0
44	20231016	195900	4995	4995	4995	4995	4995	0
45	20231016	195800	4995	4995	4995	4995	4995	0
46	20231016	195700	4995	4995	4995	4995	4995	0
47	20231016	195600	4995	4995	4995	4995	4995	0
48	20231016	195500	4995	4995	4995	4995	4995	0
49	20231016	195400	4995	4995	4995	4995	4995	0
50	20231016	195300	4995	4995	4995	4995	4995	0
51	20231016	195200	4995	4995	4995	4995	4995	0
52	20231016	195100	4995	4995	4995	4995	4995	0
53	20231016	195000	4995	4995	4995	4995	4995	0
54	20231016	194900	4995	4995	4995	4995	4995	0
55	20231016	194800	4995	4995	4995	4995	4995	0
56	20231016	194700	4995	4995	4995	4995	4995	0
57	20231016	194600	4995	4995	4995	4995	4995	0
58	20231016	194500	4995	4995	4995	4995	4995	0
59	20231016	194400	4995	4995	4995	4995	4995	0
60	20231016	194300	4995	4995	4995	4995	4995	0
61	20231016	194200	4995	4995	4995	4995	4995	0
62	20231016	194100	4995	4995	4995	4995	4995	1
63	20231016	194000	4995	4995	4995	4995	4995	0
64	20231016	193900	4995	4995	4995	4995	4995	0
65	20231016	193800	4995	4995	4995	4995	4995	0
66	20231016	193700	4995	4995	4995	4995	4995	0
67	20231016	193600	4995	4995	4995	4995	4995	0
68	20231016	193500	4995	4995	4995	4995	4995	0
69	20231016	193400	4995	4995	4995	4995	4995	0
70	20231016	193300	4995	4995	4995	4995	4995	0
71	20231016	193200	4995	4995	4995	4995	4995	0
72	20231016	193100	4995	4995	4995	4995	4995	0
73	20231016	193000	4995	4995	4995	4995	4995	0
74	20231016	192900	4995	4995	4995	4995	4995	0
75	20231016	192800	4995	4995	4995	4995	4995	0
76	20231016	192700	4995	4995	4995	4995	4995	0
77	20231016	192600	4995	4995	4995	4995	4995	0
78	20231016	192500	4995	4995	4995	4995	4995	0
79	20231016	192400	4995	4995	4995	4995	4995	0
80	20231016	192300	4995	4995	4995	4995	4995	0
81	20231016	192200	4995	4995	4995	4995	4995	0
82	20231016	192100	4995	4995	4995	4995	4995	0
83	20231016	192000	4995	4995	4995	4995	4995	0
84	20231016	191900	4995	4995	4995	4995	4995	0
85	20231016	191800	4995	4995	4995	4995	4995	0
86	20231016	191700	4995	4995	4995	4995	4995	0
87	20231016	191600	4995	4995	4995	4995	4995	0
88	20231016	191500	4995	4995	4995	4995	4995	0
89	20231016	191400	4995	4995	4995	4995	4995	0
90	20231016	191300	4995	4995	4995	4995	4995	0
91	20231016	191200	4995	4995	4995	4995	4995	0
92	20231016	191100	4995	4995	4995	4995	4995	1
93	20231016	191000	4995	4995	4995	4995	4995	0
94	20231016	190900	4995	4995	4995	4995	4995	0
95	20231016	190800	4995	4995	4995	4995	4995	0
96	20231016	190700	4995	4995	4995	4995	4995	0
97	20231016	190600	4995	4995	4995	4995	4995	0
98	20231016	190500	4995	4995	4995	4995	4995	0
99	20231016	190400	4995	4995	4995	4995	4995	0
100	20231016	190300	4995	4995	4995	4995	4995	0
101	20231016	190200	4995	4995	4995	4995	4995	0
102	20231016	190100	4995	4995	4995	4995	4995	0
103	20231016	190000	4995	4995	4995	4995	4995	0
104	20231016	185900	4995	4995	4995	4995	4995	0
105	20231016	185800	4995	4995	4995	4995	4995	0
106	20231016	185700	4995	4995	4995	4995	4995	0
107	20231016	185600	4995	4995	4995	4995	4995	0
108	20231016	185500	4995	4995	4995	4995	4995	0
109	20231016	185400	4995	4995	4995	4995	4995	0
110	20231016	185300	4995	4995	4995	4995	4995	0
111	20231016	185200	4995	4995	4995	4995	4995	0
112	20231016	185100	4995	4995	4995	4995	4995	0
113	20231016	185000	4995	4995	4995	4995	4995	0
114	20231016	184900	4995	4995	4995	4995	4995	0
115	20231016	184800	4995	4995	4995	4995	4995	0
116	20231016	184700	4995	4995	4995	4995	4995	0
117	20231016	184600	4995	4995	4995	4995	4995	0
118	20231016	184500	4995	4995	4995	4995	4995	0
119	20231016	184400	4995	4995	4995	4995	4995	0
120	20231016	184300	4995	4995	4995	4995	4995	0
121	20231016	184200	4995	4995	4995	4995	4995	0
122	20231016	184100	4995	4995	4995	4995	4995	1
123	20231016	184000	4995	4995	4995	4995	4995	0
124	20231016	183900	4995	4995	4995	4995	4995	0
125	20231016	183800	4995	4995	4995	4995	4995	0
126	20231016	183700	4995	4995	4995	4995	4995	0
127	20231016	183600	4995	4995	4995	4995	4995	0
128	20231016	183500	4995	4995	4995	4995	4995	0
129	20231016	183400	4995	4995	4995	4995	4995	0
130	20231016	183300	4995	4995	4995	4995	4995	0
131	20231016	183200	4995	4995	4995	4995	4995	0
132	20231016	183100	4995	4995	4995	4995	4995	0
133	20231016	183000	4995	4995	4995	4995	4995	0
134	20231016	182900	4995	4995	4995	4995	4995	0
135	20231016	182800	4995	4995	4995	4995	4995	0
136	20231016	182700	4995	4995	4995	4995	4995	0
137	20231016	182600	4995	4995	4995	4995	4995	0
138	20231016	182500	4995	4995	4995	4995	4995	0
139	20231016	182400	4995	4995	4995	4995	4995	0
140	20231016	182300	4995	4995	4995	4995	4995	0
141	20231016	182200	4995	4995	4995	4995	4995	0
142	20231016	182100	4995	4995	4995	4995	4995	0
143	20231016	182000	4995	4995	4995	4995	4995	0
144	20231016	181900	4995	4995	4995	4995	4995	0
145	20231016	181800	4995	4995	4995	4995	4995	0
146	20231016	181700	4995	4995	4995	4995	4995	0
147	20231016	181600	4995	4995	4995	4995	4995	0
148	20231016	181500	4995	4995	4995	4995	4995	0
149	20231016	181400	4995	4995	4995	4995	4995	0
150	20231016	181300	4995	4995	4995	4995	4995	0
151	20231016	181200	4995	4995	4995	4995	4995	0
152	20231016	181100	4995	4995	4995	4995	4995	1
153	20231016	181000	4995	4995	4995	4995	4995	0
154	20231016	180900	4995	4995	4995	4995	4995	0
155	20231016	180800	4995	4995	4995	4995	4995	0
156	20231016	180700	4995	4995	4995	4995	4995	0
157	20231016	180600	4995	4995	4995	4995	4995	0
158	20231016	180500	4995	4995	4995	4995	4995	0
159	20231016	180400	4995	4995	4995	4995	4995	0
160	20231016	180300	4995	4995	4995	4995	4995	0
161	20231016	180200	4995	4995	4995	4995	4995	0
162	20231016	180100	4995	4995	4995	4995	4995	0
163	20231016	180000	4995	4995	4995	4995	4995	0
164	20231016	175900	4995	4995	4995	4995	4995	0
165	20231016	175800	4995	4995	4995	4995	4995	0
166	20231016	175700	4995	4995	4995	4995	4995	0
167	20231016	175600	4995	4995	4995	4995	4995	0
168	20231016	175500	4995	4995	4995	4995	4995	0
169	20231016	175400	4995	4995	4995	4995	4995	0
170	20231016	175300	4995	4995	4995	4995	4995	0
171	20231016	175200	4995	4995	4995	4995	4995	0
172	20231016	175100	4995	4995	4995	4995	4995	0
173	20231016	175000	4995	4995	4995	4995	4995	0
174	20231016	174900	4995	4995	4995	4995	4995	0
175	20231016	174800	4995	4995	4995	4995	4995	0
176	20231016	174700	4995	4995	4995	4995	4995	0
177	20231016	174600	4995	4995	4995	4995	4995	0
178	20231016	174500	4995	4995	4995	4995	4995	0
179	20231016	174400	4995	4995	4995	4995	4995	0
180	20231016	174300	4995	4995	4995	4995	4995	0
181	20231016	174200	4995	4995	4995	4995	4995	0
182	20231016	174100	4995	4995	4995	4995	4995	1
183	20231016	174000	4995	4995	4995	4995	4995	0
184	20231016	173900	4995	4995	4995	4995	4995	0
185	20231016	173800	4995	4995	4995	4995	4995	0
186	20231016	173700	4995	4995	4995	4995	4995	0
187	20231016	173600	4995	4995	4995	4995	4995	0
188	20231016	173500	4995	4995	4995	4995	4995	0
189	20231016	173400	4995	4995	4995	4995	4995	0
190	20231016	173300	4995	4995	4995	4995	4995	0
191	20231016	173200	4995	4995	4995	4995	4995	0
192	20231016	173100	4995	4995	4995	4995	4995	0
193	20231016	173000	4995	4995	4995	4995	4995	0
194	20231016	172900	4995	4995	4995	4995	4995	0
195	20231016	172800	4995	4995	4995	4995	4995	0
196	20231016	172700	4995	4995	4995	4995	4995	0
197	20231016	172600	4995	4995	4995	4995	4995	0
198	20231016	172500	4995	4995	4995	4995	4995	0
199	20231016	172400	4995	4995	4995	4995	4995	0
200	20231016	172300	4995	4995	4995	4995	4995	0
201	20231016	172200	4995	4995	4995	4995	4995	0
202	20231016	172100	4995	4995	4995	4995	4995	0
203	20231016	172000	4995	4995	4995	4995	4995	0
204	20231016	171900	4995	4995	4995	4995	4995	0
205	20231016	171800	4995	4995	4995	4995	4995	0
206	20231016	171700	4995	4995	4995	4995	4995	0
207	20231016	171600	4995	4995	4995	4995	4995	0
208	20231016	171500	4995	4995	4995	4995	4995	0
209	20231016	171400	4995	4995	4995	4995	4995	0
210	20231016	171300	4995	4995	4995	4995	4995	0
211	20231016	171200	4995	4995	4995	4995	4995	0
212	20231016	171100	4995	4995	4995	4995	4995	1
213	20231016	171000	4995	4995	4995	4995	4995	0
214	20231016	170900	4995	4995	4995	4995	4995	0
215	20231016	170800	4995	4995	4995	4995	4995	0
216	20231016	170700	4995	4995	4995	4995	4995	0
217	20231016	170600	4995	4995	4995	4995	4995	0
218	20231016	170500	4995	4995	4995	4995	4995	0
219	20231016	170400	4995	4995	4995	4995	4995	0
220	20231016	170300	4995	4995	4995	4995	4995	0
221	20231016	170200	4995	4995	4995	4995	4995	0
222	20231016	170100	4995	4995	4995	4995	4995	0
223	20231016	170000	4995	4995	4995	4995	4995	0
224	20231016	165900	4995	4995	4995	4995	4995	0
225	20231016	165800	4995	4995	4995	4995	4995	0
226	20231016	165700	4995	4995	4995	4995	4995	0
227	20231016	165600	4995	4995	4995	4995	4995	0
228	20231016	165500	4995	4995	4995	4995	4995	0
229	20231016	165400	4995	4995	4995	4995	4995	0
230	20231016	165300	4995	4995	4995	4995	4995	0
231	20231016	165200	4995	4995	4995	4995	4995	0
232	20231016	165100	4995	4995	4995	4995	4995	0
233	20231016	165000	4995	4995	4995	4995	4995	0
234	20231016	164900	4995	4995	4995	4995	4995	0
235	20231016	164800	4995	4995	4995	4995	4995	0
236	20231016	164700	4995	4995	4995	4995	4995	0
237	20231016	164600	4995	4995	4995	4995	4995	0
238	20231016	164500	4995	4995	4995	4995	4995	0
239	20231016	164400	4995	4995	4995	4995	4995	0
240	20231016	164300	4995	4995	4995	4995	4995	0
241	20231016	164200	4995	4995	4995	4995	4995	0
242	20231016	164100	4995	4995	4995	4995	4995	1
243	20231016	164000	4995	4995	4995	4995	4995	0
244	20231016	163900	4995	4995	4995	4995	4995	0
245	20231016	163800	4995	4995	4995	4995	4995	0
246	20231016	163700	4995	4995	4995	4995	4995	0
247	20231016	163600	4995	4995	4995	4995	4995	0
248	20231016	163500	4995	4995	4995	4995	4995	0
249	20231016	163400	4995	4995	4995	4995	4995	0
250	20231016	163300	4995	4995	4995	4995	4995	0
251	20231016	163200	4995	4995	4995	4995	4995	0
252	20231016	163100	4995	4995	4995	4995	4995	0
253	20231016	163000	4995	4995	4995	4995	4995	0
254	20231016	162900	4995	4995	4995	4995	4995	0
255	20231016	162800	4995	4995	4995	4995	4995	0
256	20231016	162700	4995	4995	4995	4995	4995	0
257	20231016	162600	4995	4995	4995	4995	4995	0
258	20231016	162500	4995	4995	4995	4995	4995	0
259	20231016	162400	4995	4995	4995	4995	4995	0
260	20231016	162300	4995	4995	4995	4995	4995	0
261	20231016	162200	4995	4995	4995	4995	4995	0
262	20231016	162100	4995	4995	4995	4995	4995	0
263	20231016	162000	4995	4995	4995	4995	4995	0
264	20231016	161900	4995	4995	4995	4995	4995	0
265	20231016	161800	4995	4995	4995	4995	4995	0
266	20231016	161700	4995	4995	4995	4995	4995	0
267	20231016	161600	4995	4995	4995	4995	4995	0
268	20231016	161500	4995	4995	4995	4995	4995	0
269	20231016	161400	4995	4995	4995	4995	4995	0
270	20231016	161300	4995	4995	4995	4995	4995	0
271	20231016	161200	4995	4995	4995	4995	4995	0
272	20231016	161100	4995	4995	4995	4995	4995	1
273	20231016	161000	4995	4995	4995	4995	4995	0
274	20231016	160900	4995	4995	4995	4995	4995	0
275	20231016	160800	4995	4995	4995	4995	4995	0
276	20231016	160700	4995	4995	4995	4995	4995	0
277	20231016	160600	4995	4995	4995	4995	4995	0
278	20231016	160500	4995	4995	4995	4995	4995	0
279	20231016	160400	4995	4995	4995	4995	4995	0
280	20231016	160300	4995	4995	4995	4995	4995	0
281	20231016	160200	4995	4995	4995	4995	4995	0
282	20231016	160100	4995	4995	4995	4995	4995	0
283	20231016	160000	4995	4995	4995	4995	4995	0
284	20231016	155900	4995	4995	4995	4995	4995	0
285	20231016	155800	4995	4995	4995	4995	4995	0
286	20231016	155700	4995	4995	4995	4995	4995	0
287	20231016	155600	4995	4995	4995	4995	4995	0
288	20231016	155500	4995	4995	4995	4995	4995	0
289	20231016	155400	4995	4995	4995	4995	4995	0
290	20231016	155300	4995	4995	4995	4995	4995	0
291	20231016	155200	4995	4995	4995	4995	4995	0
292	20231016	155100	4995	4995	4995	4995	4995	0
293	20231016	155000	4995	4995	4995	4995	4995	0
294	20231016	154900	4995	4995	4995	4995	4995	0
295	20231016	154800	4995	4995	4995	4995	4995	0
296	20231016	154700	4995	4995	4995	4995	4995	0
297	20231016	154600	4995	4995	4995	4995	4995	0
298	20231016	154500	4995	4995	4995	4995	4995	0
299	20231016	154400	4995	4995	4995	4995	4995	0
300	20231016	154300	4995	4995	4995	4995	4995	0
301	20231016	154200	4995	4995	4995	4995	4995	0
302	20231016	154100	4995	4995	4995	4995	4995	1
303	20231016	154000	4995	4995	4995	4995	4995	0
304	20231016	153900	4995	4995	4995	4995	4995	0
305	20231016	153800	4995	4995	4995	4995	4995	0
306	20231016	153700	4995	4995	4995	4995	4995	0
307	20231016	153600	4995	4995	4995	4995	4995	0
308	20231016	153500	4995	4995	4995	4995	4995	0
309	20231016	153400	4995	4995	4995	4995	4995	0
310	20231016	153300	4995	4995	4995	4995	4995	0
311	20231016	153200	4995	4995	4995	4995	4995	0
312	20231016	153100	4995	4995	4995	4995	4995	0
313	20231016	153000	4995	4995	4995	4995	4995	0
314	20231016	152900	4995	4995	4995	4995	4995	0
315	20231016	152800	4995	4995	4995	4995	4995	0
316	20231016	152700	4995	4995	4995	4995	4995	0
317	20231016	152600	4995	4995	4995	4995	4995	0
318	20231016	152500	4995	4995	4995	4995	4995	0
319	20231016	152400	4995	4995	4995	4995	4995	0
320	20231016	152300	4995	4995	4995	4995	4995	0
321	20231016	152200	4995	4995	4995	4995	4995	0
322	20231016	152100	4995	4995	4995	4995	4995	0
323	20231016	152000	4995	4995	4995	4995	4995	0
324	20231016	151900	4995	4995	4995	4995	4995	0
325	20231016	151800	4995	4995	4995	4995	4995	0
326	20231016	151700	4995	4995	4995	4995	4995	0
327	20231016	151600	4995	4995	4995	4995	4995	0
328	20231016	151500	4995	4995	4995	4995	4995	0
329	20231016	151400	4995	4995	4995	4995	4995	0
330	20231016	151300	4995	4995	4995	4995	4995	0
331	20231016	151200	4995	4995	4995	4995	4995	0
332	20231016	151100	4995	4995	4995	4995	4995	0
333	20231016	151000	4995	4995	4995	4995	4995	0
334	20231016	150900	4995	4995	4995	4995	4995	0
335	20231016	150800	4995	4995	4995	4995	4995	0
336	20231016	150700	4995	4995	4995	4995	4995	0
337	20231016	150600	4995	4995	4995	4995	4995	0
338	20231016	150500	4995	4995	4995	4995	4995	0
339	20231016	150400	4995	4995	4995	4995	4995	0
340	20231016	150300	4995	4995	4995	4995	4995	0
341	20231016	150200	4995	4995	4995	4995	4995	0
342	20231016	150100	4995	4995	4995	4995	4995	0
343	20231016	150000	4995	4995	4995	4995	4995	0
344	20231016	145900	4995	4995	4995	4995	4995	0
345	20231016	145800	4995	4995	4995	4995	4995	0
346	20231016	145700	4995	4995	4995	4995	4995	0
347	20231016	145600	4995	4995	4995	4995	4995	0
348	20231016	145500	4995	4995	4995	4995	4995	0
349	20231016	145400	4995	4995	4995	4995	4995	0
350	20231016	145300	4995	4995	4995	4995	4995	0
351	20231016	145200	4995	4995	4995	4995	4995	0
352	20231016	145100	4995	4995	4995	4995	4995	0
353	20231016	145000	4995	4995	4995	4995	4995	0
354	20231016	144900	4995	4995	4995	4995	4995	0
355	20231016	144800	4995	4995	4995	4995	4995	0
356	20231016	144700	4995	4995	4995	4995	4995	0
357	20231016	144600	4995	4995	4995	4995	4995	0
358	20231016	144500	4995	4995	4995	4995	4995	0
359	20231016	144400	4995	4995	4995	4995	4995	0
360	20231016	144300	4995	4995	4995	4995	4995	0
361	20231016	144200	4995	4995	4995	4995	4995	0
362	20231016	144100	4995	4995	4995	4995	4995	0
363	20231016	144000	4995	4995	4995	4995	4995	0
364	20231016	143900	4995	4995	4995	4995	4995	0
365	20231016	143800	4995	4995	4995	4995	4995	0
366	20231016	143700	4995	4995	4995	4995	4995	0
367	20231016	143600	4995	4995	4995	4995	4995	0
368	20231016	143500	4995	4995	4995	4995	4995	0
369	20231016	143400	4995	4995	4995	4995	4995	0
370	20231016	143300	4995	4995	4995	4995	4995	0
371	20231016	143200	4995	4995	4995	4995	4995	0
372	20231016	143100	4995	4995	4995	4995	4995	0
373	20231016	143000	4995	4995	4995	4995	4995	0
374	20231016	142900	4995	4995	4995	4995	4995	0
375	20231016	142800	4995	4995	4995	4995	4995	0
376	20231016	142700	4995	4995	4995	4995	4995	0
377	20231016	142600	4995	4995	4995	4995	4995	0
378	20231016	142500	4995	4995	4995	4995	4995	0
379	20231016	142400	4995	4995	4995	4995	4995	0
380	20231016	142300	4995	4995	4995	4995	4995	0
381	20231016	142200	4995	4995	4995	4995	4995	0
382	20231016	142100	4995	4995	4995	4995	4995	0
383	20231016	142000	4995	4995	4995	4995	4995	0
384	20231016	141900	4995	4995	4995	4995	4995	0
385	20231016	141800	4995	4995	4995	4995	4995	0
386	20231016	141700	4995	4995	4995	4995	4995	0
387	20231016	141600	4995	4995	4995	4995	4995	0
388	20231016	141500	4995	4995	4995	4995	4995	0
389	20231016	141400	4995	4995	4995	4995	4995	0
390	20231016	141300	4995	4995	4995	4995	4995	0
391	20231016	141200	4995	4995	4995	4995	4995	0
392	20231016	141100	4995	4995	4995	4995	4995	0
393	20231016	141000	4995	4995	4995	4995	4995	0
394	20231016	140900	4995	4995	4995	4995	4995	0
395	20231016	140800	4995	4995	4995	4995	4995	0
396	20231016	140700	4995	4995	4995	4995	4995	0
397	20231016	140600	4995	4995	4995	4995	4995	0
398	20231016	140500	4995	4995	4995	4995	4995	0
399	20231016	140400	4995	4995	4995	4995	4995	0
400	20231016	140300	4995	4995	4995	4995	4995	0
401	20231016	140200	4995	4995	4995	4995	4995	0
402	20231016	140100	4995	4995	4995	4995	4995	0
403	20231016	140000	4995	4995	4995	4995	4995	0
404	20231016	135900	4995	4995	4995	4995	4995	0
405	20231016	135800	4995	4995	4995	4995	4995	0
406	20231016	135700	4995	4995	4995	4995	4995	0
407	20231016	135600	4995	4995	4995	4995	4995	0
408	20231016	135500	4995	4995	4995	4995	4995	0
409	20231016	135400	4995	4995	4995	4995	4995	0
410	20231016	135300	4995	4995	4995	4995	4995	0
411	20231016	135200	4995	4995	4995	4995	4995	0
412	20231016	135100	4995	4995	4995	4995	4995	0
413	20231016	135000	4995	4995	4995	4995	4995	0
414	20231016	134900	4995	4995	4995	4995	4995	0
415	20231016	134800	4995	4995	4995	4995	4995	0
416	20231016	134700	4995	4995	4995	4995	4995	0
417	20231016	134600	4995	4995	4995	4995	4995	0
418	20231016	134500	4995	4995	4995	4995	4995	0
419	20231016	134400	4995	4995	4995	4995	4995	0
420	20231016	134300	4995	4995	4995	4995	4995	0
421	20231016	134200	4995	4995	4995	4995	4995	0
422	20231016	134100	4995	4995	4995	4995	4995	0
423	20231016	134000	4995	4995	4995	4995	4995	0
424	20231016	133900	4995	4995	4995	4995	4995	0
425	20231016	133800	4995	4995	4995	4995	4995	0
426	20231016	133700	4995	4995	4995	4995	4995	0
427	20231016	133600	4995	4995	4995	4995	4995	0
428	20231016	133500	4995	4995	4995	4995	4995	0
429	20231016	133400	4995	4995	4995	4995	4995	0
430	20231016	133300	4995	4995	4995	4995	4995	0
431	20231016	133200	4995	4995	4995	4995	4995	0
432	20231016	133100	4995	4995	4995	4995	4995	0
433	20231016	133000	4995	4995	4995	4995	4995	0
434	20231016	132900	4995	4995	4995	4995	4995	0
435	20231016	132800	4995	4995	4995	4995	4995	0
436	20231016	132700	4995	4995	4995	4995	4995	0
437	20231016	132600	4995	4995	4995	4995	4995	0
438	20231016	132500	4995	4995	4995	4995	4995	0
439	20231016	132400	4995	4995	4995	4995	4995	0
440	20231016	132300	4995	4995	4995	4995	4995	0
441	20231016	132200	4995	4995	4995	4995	4995	0
442	20231016	132100	4995	4995	4995	4995	4995	0
443	20231016	132000	4995	4995	4995	4995	4995	0
444	20231016	131900	4995	4995	4995	4995	4995	0
445	20231016	131800	4995	4995	4995	4995	4995	0
446	20231016	131700	4995	4995	4995	4995	4995	0
447	20231016	131600	4995	4995	4995	4995	4995	0
448	20231016	131500	4995	4995	4995	4995	4995	0
449	20231016	131400	4995	4995	4995	4995	4995	0
450	20231016	131300	4995	4995	4995	4995	4995	0
451	20231016	131200	4995	4995	4995	4995	4995	0
452	20231016	131100	4995	4995	4995	4995	4995	0
453	20231016	131000	4995	4995	4995	4995	4995	0
454	20231016	130900	4995	4995	4995	4995	4995	0
455	20231016	130800	4995	4995	4995	4995	4995	0
456	20231016	130700	4995	4995	4995	4995	4995	0
457	20231016	130600	4995	4995	4995	4995	4995	0
458	20231016	130500	4995	4995	4995	4995	4995	0
459	20231016	130400	4995	4995	4995	4995	4995	0
460	20231016	130300	4995	4995	4995	4995	4995	0
461	20231016	130200	4995	4995	4995	4995	4995	0
462	20231016	130100	4995	4995	4995	4995	4995	0
463	20231016	130000	4995	4995	4995	4995	4995	0
464	20231016	125900	4995	4995	4995	4995	4995	0
465	20231016	125800	4995	4995	4995	4995	4995	0
466	20231016	125700	4995	4995	4995	4995	4995	0
467	20231016	125600	4995	4995	4995	4995	4995	0
468	20231016	125500	4995	4995	4995	4995	4995	0
469	20231016	125400	4995	4995	4995	4995	4995	0
470	20231016	125300	4995	4995	4995	4995	4995	0
471	20231016	125200	4995	4995	4995	4995	4995	0
472	20231016	125100	4995	4995	4995	4995	4995	0
473	20231016	125000	4995	4995	4995	4995	4995	0
474	20231016	124900	4995	4995	4995	4995	4995	0
475	20231016	124800	4995	4995	4995	4995	4995	0
476	20231016	124700	4995	4995	4995	4995	4995	0
477	20231016	124600	4995	4995	4995	4995	4995	0
478	20231016	124500	4995	4995	4995	4995	4995	0
479	20231016	124400	4995	4995	4995	4995	4995	0
480	20231016	124300	4995	4995	4995	4995	4995	0
481	20231016	124200	4995	4995	4995	4995	4995	0
482	20231016	124100	4995	4995	4995	4995	4995	0
483	20231016	124000	4995	4995	4995	4995	4995	0
484	20231016	123900	4995	4995	4995	4995	4995	0
485	20231016	123800	4995	4995	4995	4995	4995	0
486	20231016	123700	4995	4995	4995	4995	4995	0
487	20231016	123600	4995	4995	4995	4995	4995	0
488	20231016	123500	4995	4995	4995	4995	4995	0
489	20231016	123400	4995	4995	4995	4995	4995	0
490	20231016	123300	4995	4995	4995	4995	4995	0
491	20231016	123200	4995	4995	4995	4995	4995	0
492	20231016	123100	4995	4995	4995	4995	4995	0
493	20231016	123000	4995	4995	4995	4995	4995	0
494	20231016	122900	4995	4995	4995	4995	4995	0
495	20231016	122800	4995	4995	4995	4995	4995	0
496	20231016	122700	4995	4995	4995	4995	4995	0
497	20231016	122600	4995	4995	4995	4995	4995	0
498	20231016	122500	4995	4995	4995	4995	4995	0
499	20231016	122400	4995	4995	4995	4995	4995	0
500	20231016	122300	4995	4995	4995	4995	4995	0
501	20231016	122200	4995	4995	4995	4995	4995	0
502	20231016	122100	4995	4995	4995	4995	4995	0
503	20231016	122000	4995	4995	4995	4995	4995	0
504	20231016	121900	4995	4995	4995	4995	4995	0
505	20231016	121800	4995	4995	4995	4995	4995	0
506	20231016	121700	4995	4995	4995	4995	4995	0
507	20231016	121600	4995	4995	4995	4995	4995	0
508	20231016	121500	4995	4995	4995	4995	4995	0
509	20231016	121400	4995	4995	4995	4995	4995	0
510	20231016	121300	4995	4995	4995	4995	4995	0
511	20231016	121200	4995	4995	4995	4995	4995	0
512	20231016	121100	4995	4995	4995	4995	4995	0
513	20231016	121000	4995	4995	4995	4995	4995	0
514	20231016	120900	4995	4995	4995	4995	4995	0
515	20231016	120800	4995	4995	4995	4995	4995	0
516	20231016	120700	4995	4995	4995	4995	4995	0
517	20231016	120600	4995	4995	4995	4995	4995	0
518	20231016	120500	4995	4995	4995	4995	4995	0
519	20231016	120400	4995	4995	4995	4995	4995	0
520	20231016	120300	4995	4995	4995	4995	4995	0
521	20231016	120200	4995	4995	4995	4995	4995	0
522	20231016	120100	4995	4995	4995	4995	4995	0
523	20231016	120000	4995	4995	4995	4995	4995	0
524	20231016	115900	4995	4995	4995	4995	4995	0
525	20231016	115800	4995	4995	4995	4995	4995	0
526	20231016	115700	4995	4995	4995	4995	4995	0
527	20231016	115600	4995	4995	4995	4995	4995	0
528	20231016	115500	4995	4995	4995	4995	4995	0
529	20231016	115400	4995	4995	4995	4995	4995	0
530	20231016	115300	4995	4995	4995	4995	4995	0
531	20231016	115200	4995	4995	4995	4995	4995	0
532	20231016	115100	4995	4995	4995	4995	4995	0
533	20231016	115000	4995	4995	4995	4995	4995	0
534	20231016	114900	4995	4995	4995	4995	4995	0
535	20231016	114800	4995	4995	4995	4995	4995	0
536	20231016	114700	4995	4995	4995	4995	4995	0
537	20231016	114600	4995	4995	4995	4995	4995	0
538	20231016	114500	4995	4995	4995	4995	4995	0
539	20231016	114400	4995	4995	4995	4995	4995	0
540	20231016	114300	4995	4995	4995	4995	4995	0
541	20231016	114200	4995	4995	4995	4995	4995	0
542	20231016	114100	4995	4995	4995	4995	4995	0
543	20231016	114000	4995	4995	4995	4995	4995	0
544	20231016	113900	4995	4995	4995	4995	4995	0
545	20231016	113800	4995	4995	4995	4995	4995	0
546	20231016	113700	4995	4995	4995	4995	4995	0
547	20231016	113600	4995	4995	4995	4995	4995	0
548	20231016	113500	4995	4995	4995	4995	4995	0
549	20231016	113400	4995	4995	4995	4995	4995	0
550	20231016	113300	4995	4995	4995	4995	4995	0
551	20231016	113200	4995	4995	4995	4995	4995	0
552	20231016	113100	4995	4995	4995	4995	4995	0
553	20231016	113000	4995	4995	4995	4995	4995	0
554	20231016	112900	4995	4995	4995	4995	4995	0
555	20231016	112800	4995	4995	4995	4995	4995	0
556	20231016	112700	4995	4995	4995	4995	4995	0
557	20231016	112600	4995	4995	4995	4995	4995	0
558	20231016	112500	4995	4995	4995	4995	4995	0
559	20231016	112400	4995	4995	4995	4995	4995	0
560	20231016	112300	4995	4995	4995	4995	4995	0
561	20231016	112200	4995	4995	4995	4995	4995	0
562	20231016	112100	4995	4995	4995	4995	4995	0
563	20231016	112000	4995	4995	4995	4995	4995	0
564	20231016	111900	4995	4995	4995	4995	4995	0
565	20231016	111800	4995	4995	4995	4995	4995	0
566	20231016	111700	4995	4995	4995	4995	4995	0
567	20231016	111600	4995	4995	4995	4995	4995	0
568	20231016	111500	4995	4995	4995	4995	4995	0
569	20231016	111400	4995	4995	4995	4995	4995	0
570	20231016	111300	4995	4995	4995	4995	4995	0
571	20231016	111200	4995	4995	4995	4995	4995	0
572	20231016	111100	4995	4995	4995	4995	4995	0
573	20231016	111000	4995	4995	4995	4995	4995	0
574	20231016	110900	4995	4995	4995	4995	4995	0
575	20231016	110800	4995	4995	4995	4995	4995	0
576	20231016	110700	4995	4995	4995	4995	4995	0
577	20231016	110600	4995	4995	4995	4995	4995	0
578	20231016	110500	4995	4995	4995	4995	4995	0
579	20231016	110400	4995	4995	4995	4995	4995	0
580	20231016	110300	4995	4995	4995	4995	4995	0
581	20231016	110200	4995	4995	4995	4995	4995	0
582	20231016	110100	4995	4995	4995	4995	4995	0
583	20231016	110000	4995	4995	4995	4995	4995	0
584	20231016	105900	4995	4995	4995	4995	4995	0
585	20231016	105800	4995	4995	4995	4995	4995	0
586	20231016	105700	4995	4995	4995	4995	4995	0
587	20231016	105600	4995	4995	4995	4995	4995	0
588	20231016	105500	4995	4995	4995	4995	4995	0
589	20231016	105400	4995	4995	4995	4995	4995	0
590	20231016	105300	4995	4995	4995	4995	4995	0
591	20231016	105200	4995	4995	4995	4995	4995	0
592	20231016	105100	4995	4995	4995	4995	4995	0
593	20231016	105000	4995	4995	4995	4995	4995	0
594	20231016	104900	4995	4995	4995	4995	4995	0
595	20231016	104800	4995	4995	4995	4995	4995	0
596	20231016	104700	4995	4995	4995	4995	4995	0
597	20231016	104600	4995	4995	4995	4995	4995	0
598	20231016	104500	4995	4995	4995	4995	4995	0
599	20231016	104400	4995	4995	4995	4995	4995	0
600	20231016	104300	4995	4995	4995	4995	4995	0
601	20231016	104200	4995	4995	4995	4995	4995	0
602	20231016	104100	4995	4995	4995	4995	4995	0
603	20231016	104000	4995	4995	4995	4995	4995	0
604	20231016	103900	4995	4995	4995	4995	4995	0
605	20231016	103800	4995	4995	4995	4995	4995	0
606	20231016	103700	4995	4995	4995	4995	4995	0
607	20231016	103600	4995	4995	4995	4995	4995	0
608	20231016	103500	4995	4995	4995	4995	4995	0
609	20231016	103400	4995	4995	4995	4995	4995	0
610	20231016	103300	4995	4995	4995	4995	4995	0
611	20231016	103200	4995	4995	4995	4995	4995	0
612	20231016	103100	4995	4995	4995	4995	4995	0
613	20231016	103000	4995	4995	4995	4995	4995	0
614	20231016	102900	4995	4995	4995	4995	4995	0
615	20231016	102800	4995	4995	4995	4995	4995	0
616	20231016	102700	4995	4995	4995	4995	4995	0
617	20231016	102600	4995	4995	4995	4995	4995	0
618	20231016	102500	4995	4995	4995	4995	4995	0
619	20231016	102400	4995	4995	4995	4995	4995	0
620	20231016	102300	4995	4995	4995	4995	4995	0
621	20231016	102200	4995	4995	4995	4995	4995	0
622	20231016	102100	4995	4995	4995	4995	4995	0
623	20231016	102000	4995	4995	4995	4995	4995	0
624	20231016	101900	4995	4995	4995	4995	4995	0
625	20231016	101800	4995	4995	4995	4995	4995	0
626	20231016	101700	4995	4995	4995	4995	4995	0
627	20231016	101600	4995	4995	4995	4995	4995	0
628	20231016	101500	4995	4995	4995	4995	4995	0
629	20231016	101400	4995	4995	4995	4995	4995	0
630	20231016	101300	4995	4995	4995	4995	4995	0
631	20231016	101200	4995	4995	4995	4995	4995	0
632	20231016	101100	4995	4995	4995	4995	4995	0
633	20231016	101000	4995	4995	4995	4995	4995	0
634	20231016	100900	4995	4995	4995	4995	4995	0
635	20231016	100800	4995	4995	4995	4995	4995	0
636	20231016	100700	4995	4995	4995	4995	4995	0
637	20231016	100600	4995	4995	4995	4995	4995	0
638	20231016	100500	4995	4995	4995	4995	4995	0
639	20231016	100400	4995	4995	4995	4995	4995	0
640	20231016	100300	4995	4995	4995	4995	4995	0
641	20231016	100200	4995	4995	4995	4995	4995	0
642	20231016	100100	4995	4995	4995	4995	4995	0
643	20231016	100000	4995	4995	4995	4995	4995	0
644	20231016	095900	4995	4995	4995	4995	4995	0
645	20231016	095800	4995	4995	4995	4995	4995	0
646	20231016	095700	4995	4995	4995	4995	4995	0
647	20231016	095600	4995	4995	4995	4995	4995	0
648	20231016	095500	4995	4995	4995	4995	4995	0
649	20231016	095400	4995	4995	4995	4995	4995	0
650	20231016	095300	4995	4995	4995	4995	4995	0
651	20231016	095200	4995	4995	4995	4995	4995	0
652	20231016	095100	4995	4995	4995	4995	4995	0
653	20231016	095000	4995	4995	4995	4995	4995	0
654	20231016	094900	4995	4995	4995	4995	4995	0
655	20231016	094800	4995	4995	4995	4995	4995	0
656	20231016	094700	4995	4995	4995	4995	4995	0
657	20231016	094600	4995	4995	4995	4995	4995	0
658	20231016	094500	4995	4995	4995	4995	4995	0
659	20231016	094400	4995	4995	4995	4995	4995	0
660	20231016	094300	4995	4995	4995	4995	4995	0
661	20231016	094200	4995	4995	4995	4995	4995	0
662	20231016	094100	4995	4995	4995	4995	4995	0
663	20231016	094000	4995	4995	4995	4995	4995	0
664	20231016	093900	4995	4995	4995	4995	4995	0
665	20231016	093800	4995	4995	4995	4995	4995	0
666	20231016	093700	4995	4995	4995	4995	4995	0
667	20231016	093600	4995	4995	4995	4995	4995	0
668	20231016	093500	4995	4995	4995	4995	4995	0
669	20231016	093400	4995	4995	4995	4995	4995	0
670	20231016	093300	4995	4995	4995	4995	4995	0
671	20231016	093200	4995	4995	4995	4995	4995	0
672	20231016	093100	4995	4995	4995	4995	4995	0
673	20231016	093000	4995	4995	4995	4995	4995	0
674	20231016	092900	4995	4995	4995	4995	4995	0
675	20231016	092800	4995	4995	4995	4995	4995	0
676	20231016	092700	4995	4995	4995	4995	4995	0
677	20231016	092600	4995	4995	4995	4995	4995	0
678	20231016	092500	4995	4995	4995	4995	4995	0
679	20231016	092400	4995	4995	4995	4995	4995	0
680	20231016	092300	4995	4995	4995	4995	4995	0
681	20231016	092200	4995	4995	4995	4995	4995	0
682	20231016	092100	4995	4995	4995	4995	4995	0
683	20231016	092000	4995	4995	4995	4995	4995	0
684	20231016	091900	4995	4995	4995	4995	4995	0
685	20231016	091800	4995	4995	4995	4995	4995	0
686	20231016	091700	4995	4995	4995	4995	4995	0
687	20231016	091600	4995	4995	4995	4995	4995	0
688	20231016	091500	4995	4995	4995	4995	4995	0
689	20231016	091400	4995	4995	4995	4995	4995	0
690	20231016	091300	4995	4995	4995	4995	4995	0
691	20231016	091200	4995	4995	4995	4995	4995	0
692	20231016	091100	4995	4995	4995	4995	4995	0
693	20231016	091000	4995	4995	4995	4995	4995	0
694	20231016	090900	4995	4995	4995	4995	4995	0
695	20231016	090800	4995	4995	4995	4995	4995	0
696	20231016	090700	4995	4995	4995	4995	4995	0
697	20231016	090600	4995	4995	4995	4995	4995	0
698	20231016	090500	4995	4995	4995	4995	4995	0
699	20231016	090400	4995	4995	4995	4995	4995	0
700	20231016	090300	4995	4995	4995	4995	4995	0
701	20231016	090200	4995	4995	4995	4995	4995	0
702	20231016	090100	4995	4995	4995	4995	4995	1
703	20231016	090000	0	4995	4995	4995	4995	0