KissMeData/379390/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204600	16080	8690	8690	8690	8690	1
3	20231017	204500	16080	8690	8690	8690	8690	0
4	20231017	204400	16080	8690	8690	8690	8690	0
5	20231017	204300	16080	8690	8690	8690	8690	0
6	20231017	204200	16080	8690	8690	8690	8690	0
7	20231017	204100	16080	8690	8690	8690	8690	0
8	20231017	204000	16080	8690	8690	8690	8690	0
9	20231017	203900	16080	8690	8690	8690	8690	0
10	20231017	203800	16080	8690	8690	8690	8690	0
11	20231017	203700	16080	8690	8690	8690	8690	0
12	20231017	203600	16080	8690	8690	8690	8690	0
13	20231017	203500	16080	8690	8690	8690	8690	0
14	20231017	203400	16080	8690	8690	8690	8690	0
15	20231017	203300	16080	8690	8690	8690	8690	0
16	20231017	203200	16080	8690	8690	8690	8690	0
17	20231017	203100	16080	8690	8690	8690	8690	0
18	20231017	203000	16080	8690	8690	8690	8690	0
19	20231017	202900	16080	8690	8690	8690	8690	0
20	20231017	202800	16080	8690	8690	8690	8690	0
21	20231017	202700	16080	8690	8690	8690	8690	0
22	20231017	202600	16080	8690	8690	8690	8690	0
23	20231017	202500	16080	8690	8690	8690	8690	0
24	20231017	202400	16080	8690	8690	8690	8690	0
25	20231017	202300	16080	8690	8690	8690	8690	0
26	20231017	202200	16080	8690	8690	8690	8690	0
27	20231017	202100	16080	8690	8690	8690	8690	0
28	20231017	202000	16080	8690	8690	8690	8690	0
29	20231017	201900	16080	8690	8690	8690	8690	0
30	20231017	201800	16080	8690	8690	8690	8690	0
31	20231017	201700	16080	8690	8690	8690	8690	0
32	20231017	201600	16080	8690	8690	8690	8690	1
33	20231017	201500	16080	8690	8690	8690	8690	0
34	20231017	201400	16080	8690	8690	8690	8690	0
35	20231017	201300	16080	8690	8690	8690	8690	0
36	20231017	201200	16080	8690	8690	8690	8690	0
37	20231017	201100	16080	8690	8690	8690	8690	0
38	20231017	201000	16080	8690	8690	8690	8690	0
39	20231017	200900	16080	8690	8690	8690	8690	0
40	20231017	200800	16080	8690	8690	8690	8690	0
41	20231017	200700	16080	8690	8690	8690	8690	0
42	20231017	200600	16080	8690	8690	8690	8690	0
43	20231017	200500	16080	8690	8690	8690	8690	0
44	20231017	200400	16080	8690	8690	8690	8690	0
45	20231017	200300	16080	8690	8690	8690	8690	0
46	20231017	200200	16080	8690	8690	8690	8690	0
47	20231017	200100	16080	8690	8690	8690	8690	0
48	20231017	200000	16080	8690	8690	8690	8690	0
49	20231017	195900	16080	8690	8690	8690	8690	0
50	20231017	195800	16080	8690	8690	8690	8690	0
51	20231017	195700	16080	8690	8690	8690	8690	0
52	20231017	195600	16080	8690	8690	8690	8690	0
53	20231017	195500	16080	8690	8690	8690	8690	0
54	20231017	195400	16080	8690	8690	8690	8690	0
55	20231017	195300	16080	8690	8690	8690	8690	0
56	20231017	195200	16080	8690	8690	8690	8690	0
57	20231017	195100	16080	8690	8690	8690	8690	0
58	20231017	195000	16080	8690	8690	8690	8690	0
59	20231017	194900	16080	8690	8690	8690	8690	0
60	20231017	194800	16080	8690	8690	8690	8690	0
61	20231017	194700	16080	8690	8690	8690	8690	0
62	20231017	194600	16080	8690	8690	8690	8690	1
63	20231017	194500	16080	8690	8690	8690	8690	0
64	20231017	194400	16080	8690	8690	8690	8690	0
65	20231017	194300	16080	8690	8690	8690	8690	0
66	20231017	194200	16080	8690	8690	8690	8690	0
67	20231017	194100	16080	8690	8690	8690	8690	0
68	20231017	194000	16080	8690	8690	8690	8690	0
69	20231017	193900	16080	8690	8690	8690	8690	0
70	20231017	193800	16080	8690	8690	8690	8690	0
71	20231017	193700	16080	8690	8690	8690	8690	0
72	20231017	193600	16080	8690	8690	8690	8690	0
73	20231017	193500	16080	8690	8690	8690	8690	0
74	20231017	193400	16080	8690	8690	8690	8690	0
75	20231017	193300	16080	8690	8690	8690	8690	0
76	20231017	193200	16080	8690	8690	8690	8690	0
77	20231017	193100	16080	8690	8690	8690	8690	0
78	20231017	193000	16080	8690	8690	8690	8690	0
79	20231017	192900	16080	8690	8690	8690	8690	0
80	20231017	192800	16080	8690	8690	8690	8690	0
81	20231017	192700	16080	8690	8690	8690	8690	0
82	20231017	192600	16080	8690	8690	8690	8690	0
83	20231017	192500	16080	8690	8690	8690	8690	0
84	20231017	192400	16080	8690	8690	8690	8690	0
85	20231017	192300	16080	8690	8690	8690	8690	0
86	20231017	192200	16080	8690	8690	8690	8690	0
87	20231017	192100	16080	8690	8690	8690	8690	0
88	20231017	192000	16080	8690	8690	8690	8690	0
89	20231017	191900	16080	8690	8690	8690	8690	0
90	20231017	191800	16080	8690	8690	8690	8690	0
91	20231017	191700	16080	8690	8690	8690	8690	0
92	20231017	191600	16080	8690	8690	8690	8690	1
93	20231017	191500	16080	8690	8690	8690	8690	0
94	20231017	191400	16080	8690	8690	8690	8690	0
95	20231017	191300	16080	8690	8690	8690	8690	0
96	20231017	191200	16080	8690	8690	8690	8690	0
97	20231017	191100	16080	8690	8690	8690	8690	0
98	20231017	191000	16080	8690	8690	8690	8690	0
99	20231017	190900	16080	8690	8690	8690	8690	0
100	20231017	190800	16080	8690	8690	8690	8690	0
101	20231017	190700	16080	8690	8690	8690	8690	0
102	20231017	190600	16080	8690	8690	8690	8690	0
103	20231017	190500	16080	8690	8690	8690	8690	0
104	20231017	190400	16080	8690	8690	8690	8690	0
105	20231017	190300	16080	8690	8690	8690	8690	0
106	20231017	190200	16080	8690	8690	8690	8690	0
107	20231017	190100	16080	8690	8690	8690	8690	0
108	20231017	190000	16080	8690	8690	8690	8690	0
109	20231017	185900	16080	8690	8690	8690	8690	0
110	20231017	185800	16080	8690	8690	8690	8690	0
111	20231017	185700	16080	8690	8690	8690	8690	0
112	20231017	185600	16080	8690	8690	8690	8690	0
113	20231017	185500	16080	8690	8690	8690	8690	0
114	20231017	185400	16080	8690	8690	8690	8690	0
115	20231017	185300	16080	8690	8690	8690	8690	0
116	20231017	185200	16080	8690	8690	8690	8690	0
117	20231017	185100	16080	8690	8690	8690	8690	0
118	20231017	185000	16080	8690	8690	8690	8690	0
119	20231017	184900	16080	8690	8690	8690	8690	0
120	20231017	184800	16080	8690	8690	8690	8690	0
121	20231017	184700	16080	8690	8690	8690	8690	0
122	20231017	184600	16080	8690	8690	8690	8690	1
123	20231017	184500	16080	8690	8690	8690	8690	0
124	20231017	184400	16080	8690	8690	8690	8690	0
125	20231017	184300	16080	8690	8690	8690	8690	0
126	20231017	184200	16080	8690	8690	8690	8690	0
127	20231017	184100	16080	8690	8690	8690	8690	0
128	20231017	184000	16080	8690	8690	8690	8690	0
129	20231017	183900	16080	8690	8690	8690	8690	0
130	20231017	183800	16080	8690	8690	8690	8690	0
131	20231017	183700	16080	8690	8690	8690	8690	0
132	20231017	183600	16080	8690	8690	8690	8690	0
133	20231017	183500	16080	8690	8690	8690	8690	0
134	20231017	183400	16080	8690	8690	8690	8690	0
135	20231017	183300	16080	8690	8690	8690	8690	0
136	20231017	183200	16080	8690	8690	8690	8690	0
137	20231017	183100	16080	8690	8690	8690	8690	0
138	20231017	183000	16080	8690	8690	8690	8690	0
139	20231017	182900	16080	8690	8690	8690	8690	0
140	20231017	182800	16080	8690	8690	8690	8690	0
141	20231017	182700	16080	8690	8690	8690	8690	0
142	20231017	182600	16080	8690	8690	8690	8690	0
143	20231017	182500	16080	8690	8690	8690	8690	0
144	20231017	182400	16080	8690	8690	8690	8690	0
145	20231017	182300	16080	8690	8690	8690	8690	0
146	20231017	182200	16080	8690	8690	8690	8690	0
147	20231017	182100	16080	8690	8690	8690	8690	0
148	20231017	182000	16080	8690	8690	8690	8690	0
149	20231017	181900	16080	8690	8690	8690	8690	0
150	20231017	181800	16080	8690	8690	8690	8690	0
151	20231017	181700	16080	8690	8690	8690	8690	0
152	20231017	181600	16080	8690	8690	8690	8690	1
153	20231017	181500	16080	8690	8690	8690	8690	0
154	20231017	181400	16080	8690	8690	8690	8690	0
155	20231017	181300	16080	8690	8690	8690	8690	0
156	20231017	181200	16080	8690	8690	8690	8690	0
157	20231017	181100	16080	8690	8690	8690	8690	0
158	20231017	181000	16080	8690	8690	8690	8690	0
159	20231017	180900	16080	8690	8690	8690	8690	0
160	20231017	180800	16080	8690	8690	8690	8690	0
161	20231017	180700	16080	8690	8690	8690	8690	0
162	20231017	180600	16080	8690	8690	8690	8690	0
163	20231017	180500	16080	8690	8690	8690	8690	0
164	20231017	180400	16080	8690	8690	8690	8690	0
165	20231017	180300	16080	8690	8690	8690	8690	0
166	20231017	180200	16080	8690	8690	8690	8690	0
167	20231017	180100	16080	8690	8690	8690	8690	0
168	20231017	180000	16080	8690	8690	8690	8690	0
169	20231017	175900	16080	8690	8690	8690	8690	0
170	20231017	175800	16080	8690	8690	8690	8690	0
171	20231017	175700	16080	8690	8690	8690	8690	0
172	20231017	175600	16080	8690	8690	8690	8690	0
173	20231017	175500	16080	8690	8690	8690	8690	0
174	20231017	175400	16080	8690	8690	8690	8690	0
175	20231017	175300	16080	8690	8690	8690	8690	0
176	20231017	175200	16080	8690	8690	8690	8690	0
177	20231017	175100	16080	8690	8690	8690	8690	0
178	20231017	175000	16080	8690	8690	8690	8690	0
179	20231017	174900	16080	8690	8690	8690	8690	0
180	20231017	174800	16080	8690	8690	8690	8690	0
181	20231017	174700	16080	8690	8690	8690	8690	0
182	20231017	174600	16080	8690	8690	8690	8690	1
183	20231017	174500	16080	8690	8690	8690	8690	0
184	20231017	174400	16080	8690	8690	8690	8690	0
185	20231017	174300	16080	8690	8690	8690	8690	0
186	20231017	174200	16080	8690	8690	8690	8690	0
187	20231017	174100	16080	8690	8690	8690	8690	0
188	20231017	174000	16080	8690	8690	8690	8690	0
189	20231017	173900	16080	8690	8690	8690	8690	0
190	20231017	173800	16080	8690	8690	8690	8690	0
191	20231017	173700	16080	8690	8690	8690	8690	0
192	20231017	173600	16080	8690	8690	8690	8690	0
193	20231017	173500	16080	8690	8690	8690	8690	0
194	20231017	173400	16080	8690	8690	8690	8690	0
195	20231017	173300	16080	8690	8690	8690	8690	0
196	20231017	173200	16080	8690	8690	8690	8690	0
197	20231017	173100	16080	8690	8690	8690	8690	0
198	20231017	173000	16080	8690	8690	8690	8690	0
199	20231017	172900	16080	8690	8690	8690	8690	0
200	20231017	172800	16080	8690	8690	8690	8690	0
201	20231017	172700	16080	8690	8690	8690	8690	0
202	20231017	172600	16080	8690	8690	8690	8690	0
203	20231017	172500	16080	8690	8690	8690	8690	0
204	20231017	172400	16080	8690	8690	8690	8690	0
205	20231017	172300	16080	8690	8690	8690	8690	0
206	20231017	172200	16080	8690	8690	8690	8690	0
207	20231017	172100	16080	8690	8690	8690	8690	0
208	20231017	172000	16080	8690	8690	8690	8690	0
209	20231017	171900	16080	8690	8690	8690	8690	0
210	20231017	171800	16080	8690	8690	8690	8690	0
211	20231017	171700	16080	8690	8690	8690	8690	0
212	20231017	171600	16080	8690	8690	8690	8690	1
213	20231017	171500	16080	8690	8690	8690	8690	0
214	20231017	171400	16080	8690	8690	8690	8690	0
215	20231017	171300	16080	8690	8690	8690	8690	0
216	20231017	171200	16080	8690	8690	8690	8690	0
217	20231017	171100	16080	8690	8690	8690	8690	0
218	20231017	171000	16080	8690	8690	8690	8690	0
219	20231017	170900	16080	8690	8690	8690	8690	0
220	20231017	170800	16080	8690	8690	8690	8690	0
221	20231017	170700	16080	8690	8690	8690	8690	0
222	20231017	170600	16080	8690	8690	8690	8690	0
223	20231017	170500	16080	8690	8690	8690	8690	0
224	20231017	170400	16080	8690	8690	8690	8690	0
225	20231017	170300	16080	8690	8690	8690	8690	0
226	20231017	170200	16080	8690	8690	8690	8690	0
227	20231017	170100	16080	8690	8690	8690	8690	0
228	20231017	170000	16080	8690	8690	8690	8690	0
229	20231017	165900	16080	8690	8690	8690	8690	0
230	20231017	165800	16080	8690	8690	8690	8690	0
231	20231017	165700	16080	8690	8690	8690	8690	0
232	20231017	165600	16080	8690	8690	8690	8690	0
233	20231017	165500	16080	8690	8690	8690	8690	0
234	20231017	165400	16080	8690	8690	8690	8690	0
235	20231017	165300	16080	8690	8690	8690	8690	0
236	20231017	165200	16080	8690	8690	8690	8690	0
237	20231017	165100	16080	8690	8690	8690	8690	0
238	20231017	165000	16080	8690	8690	8690	8690	0
239	20231017	164900	16080	8690	8690	8690	8690	0
240	20231017	164800	16080	8690	8690	8690	8690	0
241	20231017	164700	16080	8690	8690	8690	8690	0
242	20231017	164600	16080	8690	8690	8690	8690	1
243	20231017	164500	16080	8690	8690	8690	8690	0
244	20231017	164400	16080	8690	8690	8690	8690	0
245	20231017	164300	16080	8690	8690	8690	8690	0
246	20231017	164200	16080	8690	8690	8690	8690	0
247	20231017	164100	16080	8690	8690	8690	8690	0
248	20231017	164000	16080	8690	8690	8690	8690	0
249	20231017	163900	16080	8690	8690	8690	8690	0
250	20231017	163800	16080	8690	8690	8690	8690	0
251	20231017	163700	16080	8690	8690	8690	8690	0
252	20231017	163600	16080	8690	8690	8690	8690	0
253	20231017	163500	16080	8690	8690	8690	8690	0
254	20231017	163400	16080	8690	8690	8690	8690	0
255	20231017	163300	16080	8690	8690	8690	8690	0
256	20231017	163200	16080	8690	8690	8690	8690	0
257	20231017	163100	16080	8690	8690	8690	8690	0
258	20231017	163000	16080	8690	8690	8690	8690	0
259	20231017	162900	16080	8690	8690	8690	8690	0
260	20231017	162800	16080	8690	8690	8690	8690	0
261	20231017	162700	16080	8690	8690	8690	8690	0
262	20231017	162600	16080	8690	8690	8690	8690	0
263	20231017	162500	16080	8690	8690	8690	8690	0
264	20231017	162400	16080	8690	8690	8690	8690	0
265	20231017	162300	16080	8690	8690	8690	8690	0
266	20231017	162200	16080	8690	8690	8690	8690	0
267	20231017	162100	16080	8690	8690	8690	8690	0
268	20231017	162000	16080	8690	8690	8690	8690	0
269	20231017	161900	16080	8690	8690	8690	8690	0
270	20231017	161800	16080	8690	8690	8690	8690	0
271	20231017	161700	16080	8690	8690	8690	8690	0
272	20231017	161600	16080	8690	8690	8690	8690	1
273	20231017	161500	16080	8690	8690	8690	8690	0
274	20231017	161400	16080	8690	8690	8690	8690	0
275	20231017	161300	16080	8690	8690	8690	8690	0
276	20231017	161200	16080	8690	8690	8690	8690	0
277	20231017	161100	16080	8690	8690	8690	8690	0
278	20231017	161000	16080	8690	8690	8690	8690	0
279	20231017	160900	16080	8690	8690	8690	8690	0
280	20231017	160800	16080	8690	8690	8690	8690	0
281	20231017	160700	16080	8690	8690	8690	8690	0
282	20231017	160600	16080	8690	8690	8690	8690	0
283	20231017	160500	16080	8690	8690	8690	8690	0
284	20231017	160400	16080	8690	8690	8690	8690	0
285	20231017	160300	16080	8690	8690	8690	8690	0
286	20231017	160200	16080	8690	8690	8690	8690	0
287	20231017	160100	16080	8690	8690	8690	8690	0
288	20231017	160000	16080	8690	8690	8690	8690	0
289	20231017	155900	16080	8690	8690	8690	8690	0
290	20231017	155800	16080	8690	8690	8690	8690	0
291	20231017	155700	16080	8690	8690	8690	8690	0
292	20231017	155600	16080	8690	8690	8690	8690	0
293	20231017	155500	16080	8690	8690	8690	8690	0
294	20231017	155400	16080	8690	8690	8690	8690	0
295	20231017	155300	16080	8690	8690	8690	8690	0
296	20231017	155200	16080	8690	8690	8690	8690	0
297	20231017	155100	16080	8690	8690	8690	8690	0
298	20231017	155000	16080	8690	8690	8690	8690	0
299	20231017	154900	16080	8690	8690	8690	8690	0
300	20231017	154800	16080	8690	8690	8690	8690	0
301	20231017	154700	16080	8690	8690	8690	8690	0
302	20231017	154600	16080	8690	8690	8690	8690	1
303	20231017	154500	16080	8690	8690	8690	8690	0
304	20231017	154400	16080	8690	8690	8690	8690	0
305	20231017	154300	16080	8690	8690	8690	8690	0
306	20231017	154200	16080	8690	8690	8690	8690	0
307	20231017	154100	16080	8690	8690	8690	8690	0
308	20231017	154000	16080	8690	8690	8690	8690	0
309	20231017	153900	16080	8690	8690	8690	8690	0
310	20231017	153800	16080	8690	8690	8690	8690	0
311	20231017	153700	16080	8690	8690	8690	8690	0
312	20231017	153600	16080	8690	8690	8690	8690	0
313	20231017	153500	16080	8690	8690	8690	8690	0
314	20231017	153400	16080	8690	8690	8690	8690	0
315	20231017	153300	16080	8690	8690	8690	8690	0
316	20231017	153200	16080	8690	8690	8690	8690	0
317	20231017	153100	16080	8690	8690	8690	8690	0
318	20231017	153000	16080	8690	8690	8690	8690	0
319	20231017	152900	16080	8690	8690	8690	8690	0
320	20231017	152800	16080	8690	8690	8690	8690	0
321	20231017	152700	16080	8690	8690	8690	8690	0
322	20231017	152600	16080	8690	8690	8690	8690	0
323	20231017	152500	16080	8690	8690	8690	8690	0
324	20231017	152400	16080	8690	8690	8690	8690	0
325	20231017	152300	16080	8690	8690	8690	8690	0
326	20231017	152200	16080	8690	8690	8690	8690	0
327	20231017	152100	16080	8690	8690	8690	8690	0
328	20231017	152000	16080	8690	8690	8690	8690	0
329	20231017	151900	16080	8690	8690	8690	8690	0
330	20231017	151800	16080	8690	8690	8690	8690	0
331	20231017	151700	16080	8690	8690	8690	8690	0
332	20231017	151600	16080	8690	8690	8690	8690	0
333	20231017	151500	16080	8690	8690	8690	8690	0
334	20231017	151400	16080	8690	8690	8690	8690	0
335	20231017	151300	16080	8690	8690	8690	8690	0
336	20231017	151200	16080	8690	8690	8690	8690	0
337	20231017	151100	16080	8690	8690	8690	8690	0
338	20231017	151000	16080	8690	8690	8690	8690	0
339	20231017	150900	16080	8690	8690	8690	8690	0
340	20231017	150800	16080	8690	8690	8690	8690	0
341	20231017	150700	16080	8690	8690	8690	8690	0
342	20231017	150600	16080	8690	8690	8690	8690	0
343	20231017	150500	16080	8690	8690	8690	8690	0
344	20231017	150400	16080	8690	8690	8690	8690	0
345	20231017	150300	16080	8690	8690	8690	8690	0
346	20231017	150200	16080	8690	8690	8690	8690	0
347	20231017	150100	16080	8690	8690	8690	8690	0
348	20231017	150000	16080	8690	8690	8690	8690	0
349	20231017	145900	16080	8690	8690	8690	8690	0
350	20231017	145800	16080	8690	8690	8690	8690	0
351	20231017	145700	16080	8690	8690	8690	8690	0
352	20231017	145600	16080	8690	8690	8690	8690	0
353	20231017	145500	16080	8690	8690	8690	8690	0
354	20231017	145400	16080	8690	8690	8690	8690	0
355	20231017	145300	16080	8690	8690	8690	8690	0
356	20231017	145200	16080	8690	8690	8690	8690	0
357	20231017	145100	16080	8690	8690	8690	8690	0
358	20231017	145000	16080	8690	8690	8690	8690	0
359	20231017	144900	16080	8690	8690	8690	8690	0
360	20231017	144800	16080	8690	8690	8690	8690	0
361	20231017	144700	16080	8690	8690	8690	8690	0
362	20231017	144600	16080	8690	8690	8690	8690	0
363	20231017	144500	16080	8690	8690	8690	8690	0
364	20231017	144400	16080	8690	8690	8690	8690	0
365	20231017	144300	16080	8690	8690	8690	8690	0
366	20231017	144200	16080	8690	8690	8690	8690	0
367	20231017	144100	16080	8690	8690	8690	8690	0
368	20231017	144000	16080	8690	8690	8690	8690	0
369	20231017	143900	16080	8690	8690	8690	8690	0
370	20231017	143800	16080	8690	8690	8690	8690	0
371	20231017	143700	16080	8690	8690	8690	8690	0
372	20231017	143600	16080	8690	8690	8690	8690	0
373	20231017	143500	16080	8690	8690	8690	8690	0
374	20231017	143400	16080	8690	8690	8690	8690	0
375	20231017	143300	16080	8690	8690	8690	8690	0
376	20231017	143200	16080	8690	8690	8690	8690	0
377	20231017	143100	16080	8690	8690	8690	8690	0
378	20231017	143000	16080	8690	8690	8690	8690	0
379	20231017	142900	16080	8690	8690	8690	8690	0
380	20231017	142800	16080	8690	8690	8690	8690	0
381	20231017	142700	16080	8690	8690	8690	8690	0
382	20231017	142600	16080	8690	8690	8690	8690	0
383	20231017	142500	16080	8690	8690	8690	8690	0
384	20231017	142400	16080	8690	8690	8690	8690	0
385	20231017	142300	16080	8690	8690	8690	8690	0
386	20231017	142200	16080	8690	8690	8690	8690	0
387	20231017	142100	16080	8690	8690	8690	8690	0
388	20231017	142000	16080	8690	8690	8690	8690	0
389	20231017	141900	16080	8690	8690	8690	8690	0
390	20231017	141800	16080	8690	8690	8690	8690	0
391	20231017	141700	16080	8690	8690	8690	8690	0
392	20231017	141600	16080	8690	8690	8690	8690	0
393	20231017	141500	16080	8690	8690	8690	8690	0
394	20231017	141400	16080	8690	8690	8690	8690	0
395	20231017	141300	16080	8690	8690	8690	8690	0
396	20231017	141200	16080	8690	8690	8690	8690	0
397	20231017	141100	16080	8690	8690	8690	8690	0
398	20231017	141000	16080	8690	8690	8690	8690	0
399	20231017	140900	16080	8690	8690	8690	8690	0
400	20231017	140800	16080	8690	8690	8690	8690	0
401	20231017	140700	16080	8690	8690	8690	8690	0
402	20231017	140600	16080	8690	8690	8690	8690	0
403	20231017	140500	16080	8690	8690	8690	8690	0
404	20231017	140400	16080	8690	8690	8690	8690	0
405	20231017	140300	16080	8690	8690	8690	8690	0
406	20231017	140200	16080	8690	8690	8690	8690	0
407	20231017	140100	16080	8690	8690	8690	8690	0
408	20231017	140000	16080	8690	8690	8690	8690	0
409	20231017	135900	16080	8690	8690	8690	8690	0
410	20231017	135800	16080	8690	8690	8690	8690	0
411	20231017	135700	16080	8690	8690	8690	8690	0
412	20231017	135600	16080	8690	8690	8690	8690	0
413	20231017	135500	16080	8690	8690	8690	8690	0
414	20231017	135400	16080	8690	8690	8690	8690	0
415	20231017	135300	16080	8690	8690	8690	8690	0
416	20231017	135200	16080	8690	8690	8690	8690	0
417	20231017	135100	16080	8690	8690	8690	8690	0
418	20231017	135000	16080	8690	8690	8690	8690	0
419	20231017	134900	16080	8690	8690	8690	8690	0
420	20231017	134800	16080	8690	8690	8690	8690	0
421	20231017	134700	16080	8690	8690	8690	8690	0
422	20231017	134600	16080	8690	8690	8690	8690	0
423	20231017	134500	16080	8690	8690	8690	8690	0
424	20231017	134400	16080	8690	8690	8690	8690	0
425	20231017	134300	16080	8690	8690	8690	8690	0
426	20231017	134200	16080	8690	8690	8690	8690	0
427	20231017	134100	16080	8690	8690	8690	8690	0
428	20231017	134000	16080	8690	8690	8690	8690	0
429	20231017	133900	16080	8690	8690	8690	8690	0
430	20231017	133800	16080	8690	8690	8690	8690	0
431	20231017	133700	16080	8690	8690	8690	8690	0
432	20231017	133600	16080	8690	8690	8690	8690	0
433	20231017	133500	16080	8690	8690	8690	8690	0
434	20231017	133400	16080	8690	8690	8690	8690	0
435	20231017	133300	16080	8690	8690	8690	8690	0
436	20231017	133200	16080	8690	8690	8690	8690	0
437	20231017	133100	16080	8690	8690	8690	8690	0
438	20231017	133000	16080	8690	8690	8690	8690	0
439	20231017	132900	16080	8690	8690	8690	8690	0
440	20231017	132800	16080	8690	8690	8690	8690	0
441	20231017	132700	16080	8690	8690	8690	8690	0
442	20231017	132600	16080	8690	8690	8690	8690	0
443	20231017	132500	16080	8690	8690	8690	8690	0
444	20231017	132400	16080	8690	8690	8690	8690	0
445	20231017	132300	16080	8690	8690	8690	8690	0
446	20231017	132200	16080	8690	8690	8690	8690	0
447	20231017	132100	16080	8690	8690	8690	8690	0
448	20231017	132000	16080	8690	8690	8690	8690	0
449	20231017	131900	16080	8690	8690	8690	8690	0
450	20231017	131800	16080	8690	8690	8690	8690	0
451	20231017	131700	16080	8690	8690	8690	8690	0
452	20231017	131600	16080	8690	8690	8690	8690	0
453	20231017	131500	16080	8690	8690	8690	8690	0
454	20231017	131400	16080	8690	8690	8690	8690	0
455	20231017	131300	16080	8690	8690	8690	8690	0
456	20231017	131200	16080	8690	8690	8690	8690	0
457	20231017	131100	16080	8690	8690	8690	8690	0
458	20231017	131000	16080	8690	8690	8690	8690	0
459	20231017	130900	16080	8690	8690	8690	8690	0
460	20231017	130800	16080	8690	8690	8690	8690	0
461	20231017	130700	16080	8690	8690	8690	8690	0
462	20231017	130600	16080	8690	8690	8690	8690	0
463	20231017	130500	16080	8690	8690	8690	8690	0
464	20231017	130400	16080	8690	8690	8690	8690	0
465	20231017	130300	16080	8690	8690	8690	8690	0
466	20231017	130200	16080	8690	8690	8690	8690	0
467	20231017	130100	16080	8690	8690	8690	8690	0
468	20231017	130000	16080	8690	8690	8690	8690	0
469	20231017	125900	16080	8690	8690	8690	8690	0
470	20231017	125800	16080	8690	8690	8690	8690	0
471	20231017	125700	16080	8690	8690	8690	8690	0
472	20231017	125600	16080	8690	8690	8690	8690	0
473	20231017	125500	16080	8690	8690	8690	8690	0
474	20231017	125400	16080	8690	8690	8690	8690	0
475	20231017	125300	16080	8690	8690	8690	8690	0
476	20231017	125200	16080	8690	8690	8690	8690	0
477	20231017	125100	16080	8690	8690	8690	8690	0
478	20231017	125000	16080	8690	8690	8690	8690	0
479	20231017	124900	16080	8690	8690	8690	8690	0
480	20231017	124800	16080	8690	8690	8690	8690	0
481	20231017	124700	16080	8690	8690	8690	8690	1
482	20231017	124600	7390	7390	7390	7390	7390	0
483	20231017	124500	7390	7390	7390	7390	7390	0
484	20231017	124400	7390	7390	7390	7390	7390	0
485	20231017	124300	7390	7390	7390	7390	7390	0
486	20231017	124200	7390	7390	7390	7390	7390	0
487	20231017	124100	7390	7390	7390	7390	7390	0
488	20231017	124000	7390	7390	7390	7390	7390	0
489	20231017	123900	7390	7390	7390	7390	7390	0
490	20231017	123800	7390	7390	7390	7390	7390	0
491	20231017	123700	7390	7390	7390	7390	7390	0
492	20231017	123600	7390	7390	7390	7390	7390	0
493	20231017	123500	7390	7390	7390	7390	7390	0
494	20231017	123400	7390	7390	7390	7390	7390	0
495	20231017	123300	7390	7390	7390	7390	7390	0
496	20231017	123200	7390	7390	7390	7390	7390	0
497	20231017	123100	7390	7390	7390	7390	7390	0
498	20231017	123000	7390	7390	7390	7390	7390	0
499	20231017	122900	7390	7390	7390	7390	7390	0
500	20231017	122800	7390	7390	7390	7390	7390	0
501	20231017	122700	7390	7390	7390	7390	7390	0
502	20231017	122600	7390	7390	7390	7390	7390	0
503	20231017	122500	7390	7390	7390	7390	7390	0
504	20231017	122400	7390	7390	7390	7390	7390	0
505	20231017	122300	7390	7390	7390	7390	7390	0
506	20231017	122200	7390	7390	7390	7390	7390	0
507	20231017	122100	7390	7390	7390	7390	7390	0
508	20231017	122000	7390	7390	7390	7390	7390	0
509	20231017	121900	7390	7390	7390	7390	7390	0
510	20231017	121800	7390	7390	7390	7390	7390	0
511	20231017	121700	7390	7390	7390	7390	7390	0
512	20231017	121600	7390	7390	7390	7390	7390	0
513	20231017	121500	7390	7390	7390	7390	7390	0
514	20231017	121400	7390	7390	7390	7390	7390	0
515	20231017	121300	7390	7390	7390	7390	7390	0
516	20231017	121200	7390	7390	7390	7390	7390	0
517	20231017	121100	7390	7390	7390	7390	7390	0
518	20231017	121000	7390	7390	7390	7390	7390	0
519	20231017	120900	7390	7390	7390	7390	7390	0
520	20231017	120800	7390	7390	7390	7390	7390	0
521	20231017	120700	7390	7390	7390	7390	7390	0
522	20231017	120600	7390	7390	7390	7390	7390	0
523	20231017	120500	7390	7390	7390	7390	7390	0
524	20231017	120400	7390	7390	7390	7390	7390	0
525	20231017	120300	7390	7390	7390	7390	7390	0
526	20231017	120200	7390	7390	7390	7390	7390	0
527	20231017	120100	7390	7390	7390	7390	7390	0
528	20231017	120000	7390	7390	7390	7390	7390	0
529	20231017	115900	7390	7390	7390	7390	7390	0
530	20231017	115800	7390	7390	7390	7390	7390	0
531	20231017	115700	7390	7390	7390	7390	7390	0
532	20231017	115600	7390	7390	7390	7390	7390	0
533	20231017	115500	7390	7390	7390	7390	7390	0
534	20231017	115400	7390	7390	7390	7390	7390	0
535	20231017	115300	7390	7390	7390	7390	7390	0
536	20231017	115200	7390	7390	7390	7390	7390	0
537	20231017	115100	7390	7390	7390	7390	7390	0
538	20231017	115000	7390	7390	7390	7390	7390	0
539	20231017	114900	7390	7390	7390	7390	7390	0
540	20231017	114800	7390	7390	7390	7390	7390	0
541	20231017	114700	7390	7390	7390	7390	7390	0
542	20231017	114600	7390	7390	7390	7390	7390	0
543	20231017	114500	7390	7390	7390	7390	7390	0
544	20231017	114400	7390	7390	7390	7390	7390	0
545	20231017	114300	7390	7390	7390	7390	7390	0
546	20231017	114200	7390	7390	7390	7390	7390	0
547	20231017	114100	7390	7390	7390	7390	7390	0
548	20231017	114000	7390	7390	7390	7390	7390	0
549	20231017	113900	7390	7390	7390	7390	7390	0
550	20231017	113800	7390	7390	7390	7390	7390	0
551	20231017	113700	7390	7390	7390	7390	7390	0
552	20231017	113600	7390	7390	7390	7390	7390	0
553	20231017	113500	7390	7390	7390	7390	7390	0
554	20231017	113400	7390	7390	7390	7390	7390	0
555	20231017	113300	7390	7390	7390	7390	7390	0
556	20231017	113200	7390	7390	7390	7390	7390	0
557	20231017	113100	7390	7390	7390	7390	7390	0
558	20231017	113000	7390	7390	7390	7390	7390	0
559	20231017	112900	7390	7390	7390	7390	7390	0
560	20231017	112800	7390	7390	7390	7390	7390	0
561	20231017	112700	7390	7390	7390	7390	7390	0
562	20231017	112600	7390	7390	7390	7390	7390	0
563	20231017	112500	7390	7390	7390	7390	7390	0
564	20231017	112400	7390	7390	7390	7390	7390	0
565	20231017	112300	7390	7390	7390	7390	7390	0
566	20231017	112200	7390	7390	7390	7390	7390	0
567	20231017	112100	7390	7390	7390	7390	7390	0
568	20231017	112000	7390	7390	7390	7390	7390	0
569	20231017	111900	7390	7390	7390	7390	7390	0
570	20231017	111800	7390	7390	7390	7390	7390	0
571	20231017	111700	7390	7390	7390	7390	7390	0
572	20231017	111600	7390	7390	7390	7390	7390	0
573	20231017	111500	7390	7390	7390	7390	7390	0
574	20231017	111400	7390	7390	7390	7390	7390	0
575	20231017	111300	7390	7390	7390	7390	7390	0
576	20231017	111200	7390	7390	7390	7390	7390	0
577	20231017	111100	7390	7390	7390	7390	7390	0
578	20231017	111000	7390	7390	7390	7390	7390	0
579	20231017	110900	7390	7390	7390	7390	7390	0
580	20231017	110800	7390	7390	7390	7390	7390	0
581	20231017	110700	7390	7390	7390	7390	7390	0
582	20231017	110600	7390	7390	7390	7390	7390	0
583	20231017	110500	7390	7390	7390	7390	7390	0
584	20231017	110400	7390	7390	7390	7390	7390	0
585	20231017	110300	7390	7390	7390	7390	7390	0
586	20231017	110200	7390	7390	7390	7390	7390	0
587	20231017	110100	7390	7390	7390	7390	7390	0
588	20231017	110000	7390	7390	7390	7390	7390	0
589	20231017	105900	7390	7390	7390	7390	7390	0
590	20231017	105800	7390	7390	7390	7390	7390	0
591	20231017	105700	7390	7390	7390	7390	7390	0
592	20231017	105600	7390	7390	7390	7390	7390	0
593	20231017	105500	7390	7390	7390	7390	7390	0
594	20231017	105400	7390	7390	7390	7390	7390	0
595	20231017	105300	7390	7390	7390	7390	7390	0
596	20231017	105200	7390	7390	7390	7390	7390	0
597	20231017	105100	7390	7390	7390	7390	7390	0
598	20231017	105000	7390	7390	7390	7390	7390	0
599	20231017	104900	7390	7390	7390	7390	7390	0
600	20231017	104800	7390	7390	7390	7390	7390	0
601	20231017	104700	7390	7390	7390	7390	7390	0
602	20231017	104600	7390	7390	7390	7390	7390	0
603	20231017	104500	7390	7390	7390	7390	7390	0
604	20231017	104400	7390	7390	7390	7390	7390	0
605	20231017	104300	7390	7390	7390	7390	7390	0
606	20231017	104200	7390	7390	7390	7390	7390	0
607	20231017	104100	7390	7390	7390	7390	7390	0
608	20231017	104000	7390	7390	7390	7390	7390	0
609	20231017	103900	7390	7390	7390	7390	7390	0
610	20231017	103800	7390	7390	7390	7390	7390	0
611	20231017	103700	7390	7390	7390	7390	7390	0
612	20231017	103600	7390	7390	7390	7390	7390	0
613	20231017	103500	7390	7390	7390	7390	7390	0
614	20231017	103400	7390	7390	7390	7390	7390	0
615	20231017	103300	7390	7390	7390	7390	7390	0
616	20231017	103200	7390	7390	7390	7390	7390	0
617	20231017	103100	7390	7390	7390	7390	7390	0
618	20231017	103000	7390	7390	7390	7390	7390	0
619	20231017	102900	7390	7390	7390	7390	7390	0
620	20231017	102800	7390	7390	7390	7390	7390	0
621	20231017	102700	7390	7390	7390	7390	7390	0
622	20231017	102600	7390	7390	7390	7390	7390	0
623	20231017	102500	7390	7390	7390	7390	7390	0
624	20231017	102400	7390	7390	7390	7390	7390	0
625	20231017	102300	7390	7390	7390	7390	7390	0
626	20231017	102200	7390	7390	7390	7390	7390	1
627	20231017	102100	0	8690	8690	8690	8690	0
628	20231017	102000	0	8690	8690	8690	8690	0
629	20231017	101900	0	8690	8690	8690	8690	0
630	20231017	101800	0	8690	8690	8690	8690	0
631	20231017	101700	0	8690	8690	8690	8690	0
632	20231017	101600	0	8690	8690	8690	8690	0
633	20231017	101500	0	8690	8690	8690	8690	0
634	20231017	101400	0	8690	8690	8690	8690	0
635	20231017	101300	0	8690	8690	8690	8690	0
636	20231017	101200	0	8690	8690	8690	8690	0
637	20231017	101100	0	8690	8690	8690	8690	0
638	20231017	101000	0	8690	8690	8690	8690	0
639	20231017	100900	0	8690	8690	8690	8690	0
640	20231017	100800	0	8690	8690	8690	8690	0
641	20231017	100700	0	8690	8690	8690	8690	0
642	20231017	100600	0	8690	8690	8690	8690	0
643	20231017	100500	0	8690	8690	8690	8690	0
644	20231017	100400	0	8690	8690	8690	8690	0
645	20231017	100300	0	8690	8690	8690	8690	0
646	20231017	100200	0	8690	8690	8690	8690	0
647	20231017	100100	0	8690	8690	8690	8690	0
648	20231017	100000	0	8690	8690	8690	8690	0
649	20231017	095900	0	8690	8690	8690	8690	0
650	20231017	095800	0	8690	8690	8690	8690	0
651	20231017	095700	0	8690	8690	8690	8690	0
652	20231017	095600	0	8690	8690	8690	8690	0
653	20231017	095500	0	8690	8690	8690	8690	0
654	20231017	095400	0	8690	8690	8690	8690	0
655	20231017	095300	0	8690	8690	8690	8690	0
656	20231017	095200	0	8690	8690	8690	8690	0
657	20231017	095100	0	8690	8690	8690	8690	0
658	20231017	095000	0	8690	8690	8690	8690	0
659	20231017	094900	0	8690	8690	8690	8690	0
660	20231017	094800	0	8690	8690	8690	8690	0
661	20231017	094700	0	8690	8690	8690	8690	0
662	20231017	094600	0	8690	8690	8690	8690	0
663	20231017	094500	0	8690	8690	8690	8690	0
664	20231017	094400	0	8690	8690	8690	8690	0
665	20231017	094300	0	8690	8690	8690	8690	0
666	20231017	094200	0	8690	8690	8690	8690	0
667	20231017	094100	0	8690	8690	8690	8690	0
668	20231017	094000	0	8690	8690	8690	8690	0
669	20231017	093900	0	8690	8690	8690	8690	0
670	20231017	093800	0	8690	8690	8690	8690	0
671	20231017	093700	0	8690	8690	8690	8690	0
672	20231017	093600	0	8690	8690	8690	8690	0
673	20231017	093500	0	8690	8690	8690	8690	0
674	20231017	093400	0	8690	8690	8690	8690	0
675	20231017	093300	0	8690	8690	8690	8690	0
676	20231017	093200	0	8690	8690	8690	8690	0
677	20231017	093100	0	8690	8690	8690	8690	0
678	20231017	093000	0	8690	8690	8690	8690	0
679	20231017	092900	0	8690	8690	8690	8690	0
680	20231017	092800	0	8690	8690	8690	8690	0
681	20231017	092700	0	8690	8690	8690	8690	0
682	20231017	092600	0	8690	8690	8690	8690	0
683	20231017	092500	0	8690	8690	8690	8690	0
684	20231017	092400	0	8690	8690	8690	8690	0
685	20231017	092300	0	8690	8690	8690	8690	0
686	20231017	092200	0	8690	8690	8690	8690	0
687	20231017	092100	0	8690	8690	8690	8690	0
688	20231017	092000	0	8690	8690	8690	8690	0
689	20231017	091900	0	8690	8690	8690	8690	0
690	20231017	091800	0	8690	8690	8690	8690	0
691	20231017	091700	0	8690	8690	8690	8690	0
692	20231017	091600	0	8690	8690	8690	8690	0
693	20231017	091500	0	8690	8690	8690	8690	0
694	20231017	091400	0	8690	8690	8690	8690	0
695	20231017	091300	0	8690	8690	8690	8690	0
696	20231017	091200	0	8690	8690	8690	8690	0
697	20231017	091100	0	8690	8690	8690	8690	0
698	20231017	091000	0	8690	8690	8690	8690	0
699	20231017	090900	0	8690	8690	8690	8690	0
700	20231017	090800	0	8690	8690	8690	8690	0
701	20231017	090700	0	8690	8690	8690	8690	0
702	20231017	090600	0	8690	8690	8690	8690	0
703	20231017	090500	0	8690	8690	8690	8690	0
704	20231017	090400	0	8690	8690	8690	8690	0
705	20231017	090300	0	8690	8690	8690	8690	0
706	20231017	090200	0	8690	8690	8690	8690	0
707	20231017	090100	0	8690	8690	8690	8690	0
708	20231017	090000	0	8690	8690	8690	8690	0