KissMeData/390110/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205500	8370	2980	2980	2980	2980	1
3	20231018	205400	8370	2980	2980	2980	2980	0
4	20231018	205300	8370	2980	2980	2980	2980	0
5	20231018	205200	8370	2980	2980	2980	2980	0
6	20231018	205100	8370	2980	2980	2980	2980	0
7	20231018	205000	8370	2980	2980	2980	2980	0
8	20231018	204900	8370	2980	2980	2980	2980	0
9	20231018	204800	8370	2980	2980	2980	2980	0
10	20231018	204700	8370	2980	2980	2980	2980	0
11	20231018	204600	8370	2980	2980	2980	2980	0
12	20231018	204500	8370	2980	2980	2980	2980	0
13	20231018	204400	8370	2980	2980	2980	2980	0
14	20231018	204300	8370	2980	2980	2980	2980	0
15	20231018	204200	8370	2980	2980	2980	2980	0
16	20231018	204100	8370	2980	2980	2980	2980	0
17	20231018	204000	8370	2980	2980	2980	2980	0
18	20231018	203900	8370	2980	2980	2980	2980	0
19	20231018	203800	8370	2980	2980	2980	2980	0
20	20231018	203700	8370	2980	2980	2980	2980	0
21	20231018	203600	8370	2980	2980	2980	2980	0
22	20231018	203500	8370	2980	2980	2980	2980	0
23	20231018	203400	8370	2980	2980	2980	2980	0
24	20231018	203300	8370	2980	2980	2980	2980	0
25	20231018	203200	8370	2980	2980	2980	2980	0
26	20231018	203100	8370	2980	2980	2980	2980	0
27	20231018	203000	8370	2980	2980	2980	2980	0
28	20231018	202900	8370	2980	2980	2980	2980	0
29	20231018	202800	8370	2980	2980	2980	2980	0
30	20231018	202700	8370	2980	2980	2980	2980	0
31	20231018	202600	8370	2980	2980	2980	2980	0
32	20231018	202500	8370	2980	2980	2980	2980	1
33	20231018	202400	8370	2980	2980	2980	2980	0
34	20231018	202300	8370	2980	2980	2980	2980	0
35	20231018	202200	8370	2980	2980	2980	2980	0
36	20231018	202100	8370	2980	2980	2980	2980	0
37	20231018	202000	8370	2980	2980	2980	2980	0
38	20231018	201900	8370	2980	2980	2980	2980	0
39	20231018	201800	8370	2980	2980	2980	2980	0
40	20231018	201700	8370	2980	2980	2980	2980	0
41	20231018	201600	8370	2980	2980	2980	2980	0
42	20231018	201500	8370	2980	2980	2980	2980	0
43	20231018	201400	8370	2980	2980	2980	2980	0
44	20231018	201300	8370	2980	2980	2980	2980	0
45	20231018	201200	8370	2980	2980	2980	2980	0
46	20231018	201100	8370	2980	2980	2980	2980	0
47	20231018	201000	8370	2980	2980	2980	2980	0
48	20231018	200900	8370	2980	2980	2980	2980	0
49	20231018	200800	8370	2980	2980	2980	2980	0
50	20231018	200700	8370	2980	2980	2980	2980	0
51	20231018	200600	8370	2980	2980	2980	2980	0
52	20231018	200500	8370	2980	2980	2980	2980	0
53	20231018	200400	8370	2980	2980	2980	2980	0
54	20231018	200300	8370	2980	2980	2980	2980	0
55	20231018	200200	8370	2980	2980	2980	2980	0
56	20231018	200100	8370	2980	2980	2980	2980	0
57	20231018	200000	8370	2980	2980	2980	2980	0
58	20231018	195900	8370	2980	2980	2980	2980	0
59	20231018	195800	8370	2980	2980	2980	2980	0
60	20231018	195700	8370	2980	2980	2980	2980	0
61	20231018	195600	8370	2980	2980	2980	2980	0
62	20231018	195500	8370	2980	2980	2980	2980	1
63	20231018	195400	8370	2980	2980	2980	2980	0
64	20231018	195300	8370	2980	2980	2980	2980	0
65	20231018	195200	8370	2980	2980	2980	2980	0
66	20231018	195100	8370	2980	2980	2980	2980	0
67	20231018	195000	8370	2980	2980	2980	2980	0
68	20231018	194900	8370	2980	2980	2980	2980	0
69	20231018	194800	8370	2980	2980	2980	2980	0
70	20231018	194700	8370	2980	2980	2980	2980	0
71	20231018	194600	8370	2980	2980	2980	2980	0
72	20231018	194500	8370	2980	2980	2980	2980	0
73	20231018	194400	8370	2980	2980	2980	2980	0
74	20231018	194300	8370	2980	2980	2980	2980	0
75	20231018	194200	8370	2980	2980	2980	2980	0
76	20231018	194100	8370	2980	2980	2980	2980	0
77	20231018	194000	8370	2980	2980	2980	2980	0
78	20231018	193900	8370	2980	2980	2980	2980	0
79	20231018	193800	8370	2980	2980	2980	2980	0
80	20231018	193700	8370	2980	2980	2980	2980	0
81	20231018	193600	8370	2980	2980	2980	2980	0
82	20231018	193500	8370	2980	2980	2980	2980	0
83	20231018	193400	8370	2980	2980	2980	2980	0
84	20231018	193300	8370	2980	2980	2980	2980	0
85	20231018	193200	8370	2980	2980	2980	2980	0
86	20231018	193100	8370	2980	2980	2980	2980	0
87	20231018	193000	8370	2980	2980	2980	2980	0
88	20231018	192900	8370	2980	2980	2980	2980	0
89	20231018	192800	8370	2980	2980	2980	2980	0
90	20231018	192700	8370	2980	2980	2980	2980	0
91	20231018	192600	8370	2980	2980	2980	2980	0
92	20231018	192500	8370	2980	2980	2980	2980	1
93	20231018	192400	8370	2980	2980	2980	2980	0
94	20231018	192300	8370	2980	2980	2980	2980	0
95	20231018	192200	8370	2980	2980	2980	2980	0
96	20231018	192100	8370	2980	2980	2980	2980	0
97	20231018	192000	8370	2980	2980	2980	2980	0
98	20231018	191900	8370	2980	2980	2980	2980	0
99	20231018	191800	8370	2980	2980	2980	2980	0
100	20231018	191700	8370	2980	2980	2980	2980	0
101	20231018	191600	8370	2980	2980	2980	2980	0
102	20231018	191500	8370	2980	2980	2980	2980	0
103	20231018	191400	8370	2980	2980	2980	2980	0
104	20231018	191300	8370	2980	2980	2980	2980	0
105	20231018	191200	8370	2980	2980	2980	2980	0
106	20231018	191100	8370	2980	2980	2980	2980	0
107	20231018	191000	8370	2980	2980	2980	2980	0
108	20231018	190900	8370	2980	2980	2980	2980	0
109	20231018	190800	8370	2980	2980	2980	2980	0
110	20231018	190700	8370	2980	2980	2980	2980	0
111	20231018	190600	8370	2980	2980	2980	2980	0
112	20231018	190500	8370	2980	2980	2980	2980	0
113	20231018	190400	8370	2980	2980	2980	2980	0
114	20231018	190300	8370	2980	2980	2980	2980	0
115	20231018	190200	8370	2980	2980	2980	2980	0
116	20231018	190100	8370	2980	2980	2980	2980	0
117	20231018	190000	8370	2980	2980	2980	2980	0
118	20231018	185900	8370	2980	2980	2980	2980	0
119	20231018	185800	8370	2980	2980	2980	2980	0
120	20231018	185700	8370	2980	2980	2980	2980	0
121	20231018	185600	8370	2980	2980	2980	2980	0
122	20231018	185500	8370	2980	2980	2980	2980	1
123	20231018	185400	8370	2980	2980	2980	2980	0
124	20231018	185300	8370	2980	2980	2980	2980	0
125	20231018	185200	8370	2980	2980	2980	2980	0
126	20231018	185100	8370	2980	2980	2980	2980	0
127	20231018	185000	8370	2980	2980	2980	2980	0
128	20231018	184900	8370	2980	2980	2980	2980	0
129	20231018	184800	8370	2980	2980	2980	2980	0
130	20231018	184700	8370	2980	2980	2980	2980	0
131	20231018	184600	8370	2980	2980	2980	2980	0
132	20231018	184500	8370	2980	2980	2980	2980	0
133	20231018	184400	8370	2980	2980	2980	2980	0
134	20231018	184300	8370	2980	2980	2980	2980	0
135	20231018	184200	8370	2980	2980	2980	2980	0
136	20231018	184100	8370	2980	2980	2980	2980	0
137	20231018	184000	8370	2980	2980	2980	2980	0
138	20231018	183900	8370	2980	2980	2980	2980	0
139	20231018	183800	8370	2980	2980	2980	2980	0
140	20231018	183700	8370	2980	2980	2980	2980	0
141	20231018	183600	8370	2980	2980	2980	2980	0
142	20231018	183500	8370	2980	2980	2980	2980	0
143	20231018	183400	8370	2980	2980	2980	2980	0
144	20231018	183300	8370	2980	2980	2980	2980	0
145	20231018	183200	8370	2980	2980	2980	2980	0
146	20231018	183100	8370	2980	2980	2980	2980	0
147	20231018	183000	8370	2980	2980	2980	2980	0
148	20231018	182900	8370	2980	2980	2980	2980	0
149	20231018	182800	8370	2980	2980	2980	2980	0
150	20231018	182700	8370	2980	2980	2980	2980	0
151	20231018	182600	8370	2980	2980	2980	2980	0
152	20231018	182500	8370	2980	2980	2980	2980	1
153	20231018	182400	8370	2980	2980	2980	2980	0
154	20231018	182300	8370	2980	2980	2980	2980	0
155	20231018	182200	8370	2980	2980	2980	2980	0
156	20231018	182100	8370	2980	2980	2980	2980	0
157	20231018	182000	8370	2980	2980	2980	2980	0
158	20231018	181900	8370	2980	2980	2980	2980	0
159	20231018	181800	8370	2980	2980	2980	2980	0
160	20231018	181700	8370	2980	2980	2980	2980	0
161	20231018	181600	8370	2980	2980	2980	2980	0
162	20231018	181500	8370	2980	2980	2980	2980	0
163	20231018	181400	8370	2980	2980	2980	2980	0
164	20231018	181300	8370	2980	2980	2980	2980	0
165	20231018	181200	8370	2980	2980	2980	2980	0
166	20231018	181100	8370	2980	2980	2980	2980	0
167	20231018	181000	8370	2980	2980	2980	2980	0
168	20231018	180900	8370	2980	2980	2980	2980	0
169	20231018	180800	8370	2980	2980	2980	2980	0
170	20231018	180700	8370	2980	2980	2980	2980	0
171	20231018	180600	8370	2980	2980	2980	2980	0
172	20231018	180500	8370	2980	2980	2980	2980	0
173	20231018	180400	8370	2980	2980	2980	2980	0
174	20231018	180300	8370	2980	2980	2980	2980	0
175	20231018	180200	8370	2980	2980	2980	2980	0
176	20231018	180100	8370	2980	2980	2980	2980	0
177	20231018	180000	8370	2980	2980	2980	2980	0
178	20231018	175900	8370	2980	2980	2980	2980	0
179	20231018	175800	8370	2980	2980	2980	2980	0
180	20231018	175700	8370	2980	2980	2980	2980	0
181	20231018	175600	8370	2980	2980	2980	2980	0
182	20231018	175500	8370	2980	2980	2980	2980	1
183	20231018	175400	8370	2980	2980	2980	2980	0
184	20231018	175300	8370	2980	2980	2980	2980	0
185	20231018	175200	8370	2980	2980	2980	2980	0
186	20231018	175100	8370	2980	2980	2980	2980	0
187	20231018	175000	8370	2980	2980	2980	2980	0
188	20231018	174900	8370	2980	2980	2980	2980	0
189	20231018	174800	8370	2980	2980	2980	2980	0
190	20231018	174700	8370	2980	2980	2980	2980	0
191	20231018	174600	8370	2980	2980	2980	2980	0
192	20231018	174500	8370	2980	2980	2980	2980	0
193	20231018	174400	8370	2980	2980	2980	2980	0
194	20231018	174300	8370	2980	2980	2980	2980	0
195	20231018	174200	8370	2980	2980	2980	2980	0
196	20231018	174100	8370	2980	2980	2980	2980	0
197	20231018	174000	8370	2980	2980	2980	2980	0
198	20231018	173900	8370	2980	2980	2980	2980	0
199	20231018	173800	8370	2980	2980	2980	2980	0
200	20231018	173700	8370	2980	2980	2980	2980	0
201	20231018	173600	8370	2980	2980	2980	2980	0
202	20231018	173500	8370	2980	2980	2980	2980	0
203	20231018	173400	8370	2980	2980	2980	2980	0
204	20231018	173300	8370	2980	2980	2980	2980	0
205	20231018	173200	8370	2980	2980	2980	2980	0
206	20231018	173100	8370	2980	2980	2980	2980	0
207	20231018	173000	8370	2980	2980	2980	2980	0
208	20231018	172900	8370	2980	2980	2980	2980	0
209	20231018	172800	8370	2980	2980	2980	2980	0
210	20231018	172700	8370	2980	2980	2980	2980	0
211	20231018	172600	8370	2980	2980	2980	2980	0
212	20231018	172500	8370	2980	2980	2980	2980	1
213	20231018	172400	8370	2980	2980	2980	2980	0
214	20231018	172300	8370	2980	2980	2980	2980	0
215	20231018	172200	8370	2980	2980	2980	2980	0
216	20231018	172100	8370	2980	2980	2980	2980	0
217	20231018	172000	8370	2980	2980	2980	2980	0
218	20231018	171900	8370	2980	2980	2980	2980	0
219	20231018	171800	8370	2980	2980	2980	2980	0
220	20231018	171700	8370	2980	2980	2980	2980	0
221	20231018	171600	8370	2980	2980	2980	2980	0
222	20231018	171500	8370	2980	2980	2980	2980	0
223	20231018	171400	8370	2980	2980	2980	2980	0
224	20231018	171300	8370	2980	2980	2980	2980	0
225	20231018	171200	8370	2980	2980	2980	2980	0
226	20231018	171100	8370	2980	2980	2980	2980	0
227	20231018	171000	8370	2980	2980	2980	2980	0
228	20231018	170900	8370	2980	2980	2980	2980	0
229	20231018	170800	8370	2980	2980	2980	2980	0
230	20231018	170700	8370	2980	2980	2980	2980	0
231	20231018	170600	8370	2980	2980	2980	2980	0
232	20231018	170500	8370	2980	2980	2980	2980	0
233	20231018	170400	8370	2980	2980	2980	2980	0
234	20231018	170300	8370	2980	2980	2980	2980	0
235	20231018	170200	8370	2980	2980	2980	2980	0
236	20231018	170100	8370	2980	2980	2980	2980	0
237	20231018	170000	8370	2980	2980	2980	2980	0
238	20231018	165900	8370	2980	2980	2980	2980	0
239	20231018	165800	8370	2980	2980	2980	2980	0
240	20231018	165700	8370	2980	2980	2980	2980	0
241	20231018	165600	8370	2980	2980	2980	2980	0
242	20231018	165500	8370	2980	2980	2980	2980	1
243	20231018	165400	8370	2980	2980	2980	2980	0
244	20231018	165300	8370	2980	2980	2980	2980	0
245	20231018	165200	8370	2980	2980	2980	2980	0
246	20231018	165100	8370	2980	2980	2980	2980	0
247	20231018	165000	8370	2980	2980	2980	2980	0
248	20231018	164900	8370	2980	2980	2980	2980	0
249	20231018	164800	8370	2980	2980	2980	2980	0
250	20231018	164700	8370	2980	2980	2980	2980	0
251	20231018	164600	8370	2980	2980	2980	2980	0
252	20231018	164500	8370	2980	2980	2980	2980	0
253	20231018	164400	8370	2980	2980	2980	2980	0
254	20231018	164300	8370	2980	2980	2980	2980	0
255	20231018	164200	8370	2980	2980	2980	2980	0
256	20231018	164100	8370	2980	2980	2980	2980	0
257	20231018	164000	8370	2980	2980	2980	2980	0
258	20231018	163900	8370	2980	2980	2980	2980	0
259	20231018	163800	8370	2980	2980	2980	2980	0
260	20231018	163700	8370	2980	2980	2980	2980	0
261	20231018	163600	8370	2980	2980	2980	2980	0
262	20231018	163500	8370	2980	2980	2980	2980	0
263	20231018	163400	8370	2980	2980	2980	2980	0
264	20231018	163300	8370	2980	2980	2980	2980	0
265	20231018	163200	8370	2980	2980	2980	2980	0
266	20231018	163100	8370	2980	2980	2980	2980	0
267	20231018	163000	8370	2980	2980	2980	2980	0
268	20231018	162900	8370	2980	2980	2980	2980	0
269	20231018	162800	8370	2980	2980	2980	2980	0
270	20231018	162700	8370	2980	2980	2980	2980	0
271	20231018	162600	8370	2980	2980	2980	2980	0
272	20231018	162500	8370	2980	2980	2980	2980	1
273	20231018	162400	8370	2980	2980	2980	2980	0
274	20231018	162300	8370	2980	2980	2980	2980	0
275	20231018	162200	8370	2980	2980	2980	2980	0
276	20231018	162100	8370	2980	2980	2980	2980	0
277	20231018	162000	8370	2980	2980	2980	2980	0
278	20231018	161900	8370	2980	2980	2980	2980	0
279	20231018	161800	8370	2980	2980	2980	2980	0
280	20231018	161700	8370	2980	2980	2980	2980	0
281	20231018	161600	8370	2980	2980	2980	2980	0
282	20231018	161500	8370	2980	2980	2980	2980	0
283	20231018	161400	8370	2980	2980	2980	2980	0
284	20231018	161300	8370	2980	2980	2980	2980	0
285	20231018	161200	8370	2980	2980	2980	2980	0
286	20231018	161100	8370	2980	2980	2980	2980	0
287	20231018	161000	8370	2980	2980	2980	2980	0
288	20231018	160900	8370	2980	2980	2980	2980	0
289	20231018	160800	8370	2980	2980	2980	2980	0
290	20231018	160700	8370	2980	2980	2980	2980	0
291	20231018	160600	8370	2980	2980	2980	2980	0
292	20231018	160500	8370	2980	2980	2980	2980	0
293	20231018	160400	8370	2980	2980	2980	2980	0
294	20231018	160300	8370	2980	2980	2980	2980	0
295	20231018	160200	8370	2980	2980	2980	2980	0
296	20231018	160100	8370	2980	2980	2980	2980	0
297	20231018	160000	8370	2980	2980	2980	2980	0
298	20231018	155900	8370	2980	2980	2980	2980	0
299	20231018	155800	8370	2980	2980	2980	2980	0
300	20231018	155700	8370	2980	2980	2980	2980	0
301	20231018	155600	8370	2980	2980	2980	2980	0
302	20231018	155500	8370	2980	2980	2980	2980	1
303	20231018	155400	8370	2980	2980	2980	2980	0
304	20231018	155300	8370	2980	2980	2980	2980	0
305	20231018	155200	8370	2980	2980	2980	2980	0
306	20231018	155100	8370	2980	2980	2980	2980	0
307	20231018	155000	8370	2980	2980	2980	2980	0
308	20231018	154900	8370	2980	2980	2980	2980	0
309	20231018	154800	8370	2980	2980	2980	2980	0
310	20231018	154700	8370	2980	2980	2980	2980	0
311	20231018	154600	8370	2980	2980	2980	2980	0
312	20231018	154500	8370	2980	2980	2980	2980	0
313	20231018	154400	8370	2980	2980	2980	2980	0
314	20231018	154300	8370	2980	2980	2980	2980	0
315	20231018	154200	8370	2980	2980	2980	2980	0
316	20231018	154100	8370	2980	2980	2980	2980	0
317	20231018	154000	8370	2980	2980	2980	2980	0
318	20231018	153900	8370	2980	2980	2980	2980	0
319	20231018	153800	8370	2980	2980	2980	2980	0
320	20231018	153700	8370	2980	2980	2980	2980	0
321	20231018	153600	8370	2980	2980	2980	2980	0
322	20231018	153500	8370	2980	2980	2980	2980	0
323	20231018	153400	8370	2980	2980	2980	2980	0
324	20231018	153300	8370	2980	2980	2980	2980	0
325	20231018	153200	8370	2980	2980	2980	2980	0
326	20231018	153100	8370	2980	2980	2980	2980	0
327	20231018	153000	8370	2980	2980	2980	2980	0
328	20231018	152900	8370	2980	2980	2980	2980	0
329	20231018	152800	8370	2980	2980	2980	2980	0
330	20231018	152700	8370	2980	2980	2980	2980	0
331	20231018	152600	8370	2980	2980	2980	2980	0
332	20231018	152500	8370	2980	2980	2980	2980	0
333	20231018	152400	8370	2980	2980	2980	2980	0
334	20231018	152300	8370	2980	2980	2980	2980	0
335	20231018	152200	8370	2980	2980	2980	2980	0
336	20231018	152100	8370	2980	2980	2980	2980	0
337	20231018	152000	8370	2980	2980	2980	2980	0
338	20231018	151900	8370	2980	2980	2980	2980	0
339	20231018	151800	8370	2980	2980	2980	2980	0
340	20231018	151700	8370	2980	2980	2980	2980	0
341	20231018	151600	8370	2980	2980	2980	2980	0
342	20231018	151500	8370	2980	2980	2980	2980	0
343	20231018	151400	8370	2980	2980	2980	2980	0
344	20231018	151300	8370	2980	2980	2980	2980	0
345	20231018	151200	8370	2980	2980	2980	2980	0
346	20231018	151100	8370	2980	2980	2980	2980	0
347	20231018	151000	8370	2980	2980	2980	2980	0
348	20231018	150900	8370	2980	2980	2980	2980	0
349	20231018	150800	8370	2980	2980	2980	2980	0
350	20231018	150700	8370	2980	2980	2980	2980	0
351	20231018	150600	8370	2980	2980	2980	2980	0
352	20231018	150500	8370	2980	2980	2980	2980	0
353	20231018	150400	8370	2980	2980	2980	2980	0
354	20231018	150300	8370	2980	2980	2980	2980	0
355	20231018	150200	8370	2980	2980	2980	2980	0
356	20231018	150100	8370	2980	2980	2980	2980	0
357	20231018	150000	8370	2980	2980	2980	2980	0
358	20231018	145900	8370	2980	2980	2980	2980	0
359	20231018	145800	8370	2980	2980	2980	2980	0
360	20231018	145700	8370	2980	2980	2980	2980	0
361	20231018	145600	8370	2980	2980	2980	2980	0
362	20231018	145500	8370	2980	2980	2980	2980	0
363	20231018	145400	8370	2980	2980	2980	2980	0
364	20231018	145300	8370	2980	2980	2980	2980	0
365	20231018	145200	8370	2980	2980	2980	2980	0
366	20231018	145100	8370	2980	2980	2980	2980	0
367	20231018	145000	8370	2980	2980	2980	2980	0
368	20231018	144900	8370	2980	2980	2980	2980	0
369	20231018	144800	8370	2980	2980	2980	2980	0
370	20231018	144700	8370	2980	2980	2980	2980	0
371	20231018	144600	8370	2980	2980	2980	2980	0
372	20231018	144500	8370	2980	2980	2980	2980	0
373	20231018	144400	8370	2980	2980	2980	2980	0
374	20231018	144300	8370	2980	2980	2980	2980	0
375	20231018	144200	8370	2980	2980	2980	2980	0
376	20231018	144100	8370	2980	2980	2980	2980	0
377	20231018	144000	8370	2980	2980	2980	2980	0
378	20231018	143900	8370	2980	2980	2980	2980	0
379	20231018	143800	8370	2980	2980	2980	2980	0
380	20231018	143700	8370	2980	2980	2980	2980	0
381	20231018	143600	8370	2980	2980	2980	2980	0
382	20231018	143500	8370	2980	2980	2980	2980	0
383	20231018	143400	8370	2980	2980	2980	2980	0
384	20231018	143300	8370	2980	2980	2980	2980	0
385	20231018	143200	8370	2980	2980	2980	2980	0
386	20231018	143100	8370	2980	2980	2980	2980	0
387	20231018	143000	8370	2980	2980	2980	2980	0
388	20231018	142900	8370	2980	2980	2980	2980	0
389	20231018	142800	8370	2980	2980	2980	2980	0
390	20231018	142700	8370	2980	2980	2980	2980	0
391	20231018	142600	8370	2980	2980	2980	2980	0
392	20231018	142500	8370	2980	2980	2980	2980	0
393	20231018	142400	8370	2980	2980	2980	2980	0
394	20231018	142300	8370	2980	2980	2980	2980	0
395	20231018	142200	8370	2980	2980	2980	2980	0
396	20231018	142100	8370	2980	2980	2980	2980	0
397	20231018	142000	8370	2980	2980	2980	2980	0
398	20231018	141900	8370	2980	2980	2980	2980	0
399	20231018	141800	8370	2980	2980	2980	2980	0
400	20231018	141700	8370	2980	2980	2980	2980	0
401	20231018	141600	8370	2980	2980	2980	2980	0
402	20231018	141500	8370	2980	2980	2980	2980	0
403	20231018	141400	8370	2980	2980	2980	2980	0
404	20231018	141300	8370	2980	2980	2980	2980	0
405	20231018	141200	8370	2980	2980	2980	2980	0
406	20231018	141100	8370	2980	2980	2980	2980	0
407	20231018	141000	8370	2980	2980	2980	2980	0
408	20231018	140900	8370	2980	2980	2980	2980	0
409	20231018	140800	8370	2980	2980	2980	2980	0
410	20231018	140700	8370	2980	2980	2980	2980	0
411	20231018	140600	8370	2980	2980	2980	2980	0
412	20231018	140500	8370	2980	2980	2980	2980	0
413	20231018	140400	8370	2980	2980	2980	2980	0
414	20231018	140300	8370	2980	2980	2980	2980	0
415	20231018	140200	8370	2980	2980	2980	2980	0
416	20231018	140100	8370	2980	2980	2980	2980	0
417	20231018	140000	8370	2980	2980	2980	2980	0
418	20231018	135900	8370	2980	2980	2980	2980	0
419	20231018	135800	8370	2980	2980	2980	2980	0
420	20231018	135700	8370	2980	2980	2980	2980	0
421	20231018	135600	8370	2980	2980	2980	2980	0
422	20231018	135500	8370	2980	2980	2980	2980	0
423	20231018	135400	8370	2980	2980	2980	2980	0
424	20231018	135300	8370	2980	2980	2980	2980	0
425	20231018	135200	8370	2980	2980	2980	2980	0
426	20231018	135100	8370	2980	2980	2980	2980	0
427	20231018	135000	8370	2980	2980	2980	2980	0
428	20231018	134900	8370	2980	2980	2980	2980	0
429	20231018	134800	8370	2980	2980	2980	2980	0
430	20231018	134700	8370	2980	2980	2980	2980	0
431	20231018	134600	8370	2980	2980	2980	2980	0
432	20231018	134500	8370	2980	2980	2980	2980	0
433	20231018	134400	8370	2980	2980	2980	2980	0
434	20231018	134300	8370	2980	2980	2980	2980	0
435	20231018	134200	8370	2980	2980	2980	2980	0
436	20231018	134100	8370	2980	2980	2980	2980	0
437	20231018	134000	8370	2980	2980	2980	2980	0
438	20231018	133900	8370	2980	2980	2980	2980	0
439	20231018	133800	8370	2980	2980	2980	2980	0
440	20231018	133700	8370	2980	2980	2980	2980	0
441	20231018	133600	8370	2980	2980	2980	2980	1
442	20231018	133500	5390	2400	2400	2400	2400	1
443	20231018	133400	2990	2990	2990	2990	2990	0
444	20231018	133300	2990	2990	2990	2990	2990	0
445	20231018	133200	2990	2990	2990	2990	2990	0
446	20231018	133100	2990	2990	2990	2990	2990	0
447	20231018	133000	2990	2990	2990	2990	2990	0
448	20231018	132900	2990	2990	2990	2990	2990	0
449	20231018	132800	2990	2990	2990	2990	2990	0
450	20231018	132700	2990	2990	2990	2990	2990	0
451	20231018	132600	2990	2990	2990	2990	2990	0
452	20231018	132500	2990	2990	2990	2990	2990	0
453	20231018	132400	2990	2990	2990	2990	2990	0
454	20231018	132300	2990	2990	2990	2990	2990	1
455	20231018	132200	0	2765	2765	2765	2765	0
456	20231018	132100	0	2765	2765	2765	2765	0
457	20231018	132000	0	2765	2765	2765	2765	0
458	20231018	131900	0	2765	2765	2765	2765	0
459	20231018	131800	0	2765	2765	2765	2765	0
460	20231018	131700	0	2765	2765	2765	2765	0
461	20231018	131600	0	2765	2765	2765	2765	0
462	20231018	131500	0	2765	2765	2765	2765	0
463	20231018	131400	0	2765	2765	2765	2765	0
464	20231018	131300	0	2765	2765	2765	2765	0
465	20231018	131200	0	2765	2765	2765	2765	0
466	20231018	131100	0	2765	2765	2765	2765	0
467	20231018	131000	0	2765	2765	2765	2765	0
468	20231018	130900	0	2765	2765	2765	2765	0
469	20231018	130800	0	2765	2765	2765	2765	0
470	20231018	130700	0	2765	2765	2765	2765	0
471	20231018	130600	0	2765	2765	2765	2765	0
472	20231018	130500	0	2765	2765	2765	2765	0
473	20231018	130400	0	2765	2765	2765	2765	0
474	20231018	130300	0	2765	2765	2765	2765	0
475	20231018	130200	0	2765	2765	2765	2765	0
476	20231018	130100	0	2765	2765	2765	2765	0
477	20231018	130000	0	2765	2765	2765	2765	0
478	20231018	125900	0	2765	2765	2765	2765	0
479	20231018	125800	0	2765	2765	2765	2765	0
480	20231018	125700	0	2765	2765	2765	2765	0
481	20231018	125600	0	2765	2765	2765	2765	0
482	20231018	125500	0	2765	2765	2765	2765	0
483	20231018	125400	0	2765	2765	2765	2765	0
484	20231018	125300	0	2765	2765	2765	2765	0
485	20231018	125200	0	2765	2765	2765	2765	0
486	20231018	125100	0	2765	2765	2765	2765	0
487	20231018	125000	0	2765	2765	2765	2765	0
488	20231018	124900	0	2765	2765	2765	2765	0
489	20231018	124800	0	2765	2765	2765	2765	0
490	20231018	124700	0	2765	2765	2765	2765	0
491	20231018	124600	0	2765	2765	2765	2765	0
492	20231018	124500	0	2765	2765	2765	2765	0
493	20231018	124400	0	2765	2765	2765	2765	0
494	20231018	124300	0	2765	2765	2765	2765	0
495	20231018	124200	0	2765	2765	2765	2765	0
496	20231018	124100	0	2765	2765	2765	2765	0
497	20231018	124000	0	2765	2765	2765	2765	0
498	20231018	123900	0	2765	2765	2765	2765	0
499	20231018	123800	0	2765	2765	2765	2765	0
500	20231018	123700	0	2765	2765	2765	2765	0
501	20231018	123600	0	2765	2765	2765	2765	0
502	20231018	123500	0	2765	2765	2765	2765	0
503	20231018	123400	0	2765	2765	2765	2765	0
504	20231018	123300	0	2765	2765	2765	2765	0
505	20231018	123200	0	2765	2765	2765	2765	0
506	20231018	123100	0	2765	2765	2765	2765	0
507	20231018	123000	0	2765	2765	2765	2765	0
508	20231018	122900	0	2765	2765	2765	2765	0
509	20231018	122800	0	2765	2765	2765	2765	0
510	20231018	122700	0	2765	2765	2765	2765	0
511	20231018	122600	0	2765	2765	2765	2765	0
512	20231018	122500	0	2765	2765	2765	2765	0
513	20231018	122400	0	2765	2765	2765	2765	0
514	20231018	122300	0	2765	2765	2765	2765	0
515	20231018	122200	0	2765	2765	2765	2765	0
516	20231018	122100	0	2765	2765	2765	2765	0
517	20231018	122000	0	2765	2765	2765	2765	0
518	20231018	121900	0	2765	2765	2765	2765	0
519	20231018	121800	0	2765	2765	2765	2765	0
520	20231018	121700	0	2765	2765	2765	2765	0
521	20231018	121600	0	2765	2765	2765	2765	0
522	20231018	121500	0	2765	2765	2765	2765	0
523	20231018	121400	0	2765	2765	2765	2765	0
524	20231018	121300	0	2765	2765	2765	2765	0
525	20231018	121200	0	2765	2765	2765	2765	0
526	20231018	121100	0	2765	2765	2765	2765	0
527	20231018	121000	0	2765	2765	2765	2765	0
528	20231018	120900	0	2765	2765	2765	2765	0
529	20231018	120800	0	2765	2765	2765	2765	0
530	20231018	120700	0	2765	2765	2765	2765	0
531	20231018	120600	0	2765	2765	2765	2765	0
532	20231018	120500	0	2765	2765	2765	2765	0
533	20231018	120400	0	2765	2765	2765	2765	0
534	20231018	120300	0	2765	2765	2765	2765	0
535	20231018	120200	0	2765	2765	2765	2765	0
536	20231018	120100	0	2765	2765	2765	2765	0
537	20231018	120000	0	2765	2765	2765	2765	0
538	20231018	115900	0	2765	2765	2765	2765	0
539	20231018	115800	0	2765	2765	2765	2765	0
540	20231018	115700	0	2765	2765	2765	2765	0
541	20231018	115600	0	2765	2765	2765	2765	0
542	20231018	115500	0	2765	2765	2765	2765	0
543	20231018	115400	0	2765	2765	2765	2765	0
544	20231018	115300	0	2765	2765	2765	2765	0
545	20231018	115200	0	2765	2765	2765	2765	0
546	20231018	115100	0	2765	2765	2765	2765	0
547	20231018	115000	0	2765	2765	2765	2765	0
548	20231018	114900	0	2765	2765	2765	2765	0
549	20231018	114800	0	2765	2765	2765	2765	0
550	20231018	114700	0	2765	2765	2765	2765	0
551	20231018	114600	0	2765	2765	2765	2765	0
552	20231018	114500	0	2765	2765	2765	2765	0
553	20231018	114400	0	2765	2765	2765	2765	0
554	20231018	114300	0	2765	2765	2765	2765	0
555	20231018	114200	0	2765	2765	2765	2765	0
556	20231018	114100	0	2765	2765	2765	2765	0
557	20231018	114000	0	2765	2765	2765	2765	0
558	20231018	113900	0	2765	2765	2765	2765	0
559	20231018	113800	0	2765	2765	2765	2765	0
560	20231018	113700	0	2765	2765	2765	2765	0
561	20231018	113600	0	2765	2765	2765	2765	0
562	20231018	113500	0	2765	2765	2765	2765	0
563	20231018	113400	0	2765	2765	2765	2765	0
564	20231018	113300	0	2765	2765	2765	2765	0
565	20231018	113200	0	2765	2765	2765	2765	0
566	20231018	113100	0	2765	2765	2765	2765	0
567	20231018	113000	0	2765	2765	2765	2765	0
568	20231018	112900	0	2765	2765	2765	2765	0
569	20231018	112800	0	2765	2765	2765	2765	0
570	20231018	112700	0	2765	2765	2765	2765	0
571	20231018	112600	0	2765	2765	2765	2765	0
572	20231018	112500	0	2765	2765	2765	2765	0
573	20231018	112400	0	2765	2765	2765	2765	0
574	20231018	112300	0	2765	2765	2765	2765	0
575	20231018	112200	0	2765	2765	2765	2765	0
576	20231018	112100	0	2765	2765	2765	2765	0
577	20231018	112000	0	2765	2765	2765	2765	0
578	20231018	111900	0	2765	2765	2765	2765	0
579	20231018	111800	0	2765	2765	2765	2765	0
580	20231018	111700	0	2765	2765	2765	2765	0
581	20231018	111600	0	2765	2765	2765	2765	0
582	20231018	111500	0	2765	2765	2765	2765	0
583	20231018	111400	0	2765	2765	2765	2765	0
584	20231018	111300	0	2765	2765	2765	2765	0
585	20231018	111200	0	2765	2765	2765	2765	0
586	20231018	111100	0	2765	2765	2765	2765	0
587	20231018	111000	0	2765	2765	2765	2765	0
588	20231018	110900	0	2765	2765	2765	2765	0
589	20231018	110800	0	2765	2765	2765	2765	0
590	20231018	110700	0	2765	2765	2765	2765	0
591	20231018	110600	0	2765	2765	2765	2765	0
592	20231018	110500	0	2765	2765	2765	2765	0
593	20231018	110400	0	2765	2765	2765	2765	0
594	20231018	110300	0	2765	2765	2765	2765	0
595	20231018	110200	0	2765	2765	2765	2765	0
596	20231018	110100	0	2765	2765	2765	2765	0
597	20231018	110000	0	2765	2765	2765	2765	0
598	20231018	105900	0	2765	2765	2765	2765	0
599	20231018	105800	0	2765	2765	2765	2765	0
600	20231018	105700	0	2765	2765	2765	2765	0
601	20231018	105600	0	2765	2765	2765	2765	0
602	20231018	105500	0	2765	2765	2765	2765	0
603	20231018	105400	0	2765	2765	2765	2765	0
604	20231018	105300	0	2765	2765	2765	2765	0
605	20231018	105200	0	2765	2765	2765	2765	0
606	20231018	105100	0	2765	2765	2765	2765	0
607	20231018	105000	0	2765	2765	2765	2765	0
608	20231018	104900	0	2765	2765	2765	2765	0
609	20231018	104800	0	2765	2765	2765	2765	0
610	20231018	104700	0	2765	2765	2765	2765	0
611	20231018	104600	0	2765	2765	2765	2765	0
612	20231018	104500	0	2765	2765	2765	2765	0
613	20231018	104400	0	2765	2765	2765	2765	0
614	20231018	104300	0	2765	2765	2765	2765	0
615	20231018	104200	0	2765	2765	2765	2765	0
616	20231018	104100	0	2765	2765	2765	2765	0
617	20231018	104000	0	2765	2765	2765	2765	0
618	20231018	103900	0	2765	2765	2765	2765	0
619	20231018	103800	0	2765	2765	2765	2765	0
620	20231018	103700	0	2765	2765	2765	2765	0
621	20231018	103600	0	2765	2765	2765	2765	0
622	20231018	103500	0	2765	2765	2765	2765	0
623	20231018	103400	0	2765	2765	2765	2765	0
624	20231018	103300	0	2765	2765	2765	2765	0
625	20231018	103200	0	2765	2765	2765	2765	0
626	20231018	103100	0	2765	2765	2765	2765	0
627	20231018	103000	0	2765	2765	2765	2765	0
628	20231018	102900	0	2765	2765	2765	2765	0
629	20231018	102800	0	2765	2765	2765	2765	0
630	20231018	102700	0	2765	2765	2765	2765	0
631	20231018	102600	0	2765	2765	2765	2765	0
632	20231018	102500	0	2765	2765	2765	2765	0
633	20231018	102400	0	2765	2765	2765	2765	0
634	20231018	102300	0	2765	2765	2765	2765	0
635	20231018	102200	0	2765	2765	2765	2765	0
636	20231018	102100	0	2765	2765	2765	2765	0
637	20231018	102000	0	2765	2765	2765	2765	0
638	20231018	101900	0	2765	2765	2765	2765	0
639	20231018	101800	0	2765	2765	2765	2765	0
640	20231018	101700	0	2765	2765	2765	2765	0
641	20231018	101600	0	2765	2765	2765	2765	0
642	20231018	101500	0	2765	2765	2765	2765	0
643	20231018	101400	0	2765	2765	2765	2765	0
644	20231018	101300	0	2765	2765	2765	2765	0
645	20231018	101200	0	2765	2765	2765	2765	0
646	20231018	101100	0	2765	2765	2765	2765	0
647	20231018	101000	0	2765	2765	2765	2765	0
648	20231018	100900	0	2765	2765	2765	2765	0
649	20231018	100800	0	2765	2765	2765	2765	0
650	20231018	100700	0	2765	2765	2765	2765	0
651	20231018	100600	0	2765	2765	2765	2765	0
652	20231018	100500	0	2765	2765	2765	2765	0
653	20231018	100400	0	2765	2765	2765	2765	0
654	20231018	100300	0	2765	2765	2765	2765	0
655	20231018	100200	0	2765	2765	2765	2765	0
656	20231018	100100	0	2765	2765	2765	2765	0
657	20231018	100000	0	2765	2765	2765	2765	0
658	20231018	095900	0	2765	2765	2765	2765	0
659	20231018	095800	0	2765	2765	2765	2765	0
660	20231018	095700	0	2765	2765	2765	2765	0
661	20231018	095600	0	2765	2765	2765	2765	0
662	20231018	095500	0	2765	2765	2765	2765	0
663	20231018	095400	0	2765	2765	2765	2765	0
664	20231018	095300	0	2765	2765	2765	2765	0
665	20231018	095200	0	2765	2765	2765	2765	0
666	20231018	095100	0	2765	2765	2765	2765	0
667	20231018	095000	0	2765	2765	2765	2765	0
668	20231018	094900	0	2765	2765	2765	2765	0
669	20231018	094800	0	2765	2765	2765	2765	0
670	20231018	094700	0	2765	2765	2765	2765	0
671	20231018	094600	0	2765	2765	2765	2765	0
672	20231018	094500	0	2765	2765	2765	2765	0
673	20231018	094400	0	2765	2765	2765	2765	0
674	20231018	094300	0	2765	2765	2765	2765	0
675	20231018	094200	0	2765	2765	2765	2765	0
676	20231018	094100	0	2765	2765	2765	2765	0
677	20231018	094000	0	2765	2765	2765	2765	0
678	20231018	093900	0	2765	2765	2765	2765	0
679	20231018	093800	0	2765	2765	2765	2765	0
680	20231018	093700	0	2765	2765	2765	2765	0
681	20231018	093600	0	2765	2765	2765	2765	0
682	20231018	093500	0	2765	2765	2765	2765	0
683	20231018	093400	0	2765	2765	2765	2765	0
684	20231018	093300	0	2765	2765	2765	2765	0
685	20231018	093200	0	2765	2765	2765	2765	0
686	20231018	093100	0	2765	2765	2765	2765	0
687	20231018	093000	0	2765	2765	2765	2765	0
688	20231018	092900	0	2765	2765	2765	2765	0
689	20231018	092800	0	2765	2765	2765	2765	0
690	20231018	092700	0	2765	2765	2765	2765	0
691	20231018	092600	0	2765	2765	2765	2765	0
692	20231018	092500	0	2765	2765	2765	2765	0
693	20231018	092400	0	2765	2765	2765	2765	0
694	20231018	092300	0	2765	2765	2765	2765	0
695	20231018	092200	0	2765	2765	2765	2765	0
696	20231018	092100	0	2765	2765	2765	2765	0
697	20231018	092000	0	2765	2765	2765	2765	0
698	20231018	091900	0	2765	2765	2765	2765	0
699	20231018	091800	0	2765	2765	2765	2765	0
700	20231018	091700	0	2765	2765	2765	2765	0
701	20231018	091600	0	2765	2765	2765	2765	0
702	20231018	091500	0	2765	2765	2765	2765	0
703	20231018	091400	0	2765	2765	2765	2765	0
704	20231018	091300	0	2765	2765	2765	2765	0
705	20231018	091200	0	2765	2765	2765	2765	0
706	20231018	091100	0	2765	2765	2765	2765	0
707	20231018	091000	0	2765	2765	2765	2765	0
708	20231018	090900	0	2765	2765	2765	2765	0
709	20231018	090800	0	2765	2765	2765	2765	0
710	20231018	090700	0	2765	2765	2765	2765	0
711	20231018	090600	0	2765	2765	2765	2765	0
712	20231018	090500	0	2765	2765	2765	2765	0
713	20231018	090400	0	2765	2765	2765	2765	0
714	20231018	090300	0	2765	2765	2765	2765	0
715	20231018	090200	0	2765	2765	2765	2765	0
716	20231018	090100	0	2765	2765	2765	2765	0
717	20231018	090000	0	2765	2765	2765	2765	0