KissMeData/346010/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204000	33720	9120	9120	9120	9120	1
3	20231017	203900	33720	9120	9120	9120	9120	0
4	20231017	203800	33720	9120	9120	9120	9120	0
5	20231017	203700	33720	9120	9120	9120	9120	0
6	20231017	203600	33720	9120	9120	9120	9120	0
7	20231017	203500	33720	9120	9120	9120	9120	0
8	20231017	203400	33720	9120	9120	9120	9120	0
9	20231017	203300	33720	9120	9120	9120	9120	0
10	20231017	203200	33720	9120	9120	9120	9120	0
11	20231017	203100	33720	9120	9120	9120	9120	0
12	20231017	203000	33720	9120	9120	9120	9120	0
13	20231017	202900	33720	9120	9120	9120	9120	0
14	20231017	202800	33720	9120	9120	9120	9120	0
15	20231017	202700	33720	9120	9120	9120	9120	0
16	20231017	202600	33720	9120	9120	9120	9120	0
17	20231017	202500	33720	9120	9120	9120	9120	0
18	20231017	202400	33720	9120	9120	9120	9120	0
19	20231017	202300	33720	9120	9120	9120	9120	0
20	20231017	202200	33720	9120	9120	9120	9120	0
21	20231017	202100	33720	9120	9120	9120	9120	0
22	20231017	202000	33720	9120	9120	9120	9120	0
23	20231017	201900	33720	9120	9120	9120	9120	0
24	20231017	201800	33720	9120	9120	9120	9120	0
25	20231017	201700	33720	9120	9120	9120	9120	0
26	20231017	201600	33720	9120	9120	9120	9120	0
27	20231017	201500	33720	9120	9120	9120	9120	0
28	20231017	201400	33720	9120	9120	9120	9120	0
29	20231017	201300	33720	9120	9120	9120	9120	0
30	20231017	201200	33720	9120	9120	9120	9120	0
31	20231017	201100	33720	9120	9120	9120	9120	0
32	20231017	201000	33720	9120	9120	9120	9120	1
33	20231017	200900	33720	9120	9120	9120	9120	0
34	20231017	200800	33720	9120	9120	9120	9120	0
35	20231017	200700	33720	9120	9120	9120	9120	0
36	20231017	200600	33720	9120	9120	9120	9120	0
37	20231017	200500	33720	9120	9120	9120	9120	0
38	20231017	200400	33720	9120	9120	9120	9120	0
39	20231017	200300	33720	9120	9120	9120	9120	0
40	20231017	200200	33720	9120	9120	9120	9120	0
41	20231017	200100	33720	9120	9120	9120	9120	0
42	20231017	200000	33720	9120	9120	9120	9120	0
43	20231017	195900	33720	9120	9120	9120	9120	0
44	20231017	195800	33720	9120	9120	9120	9120	0
45	20231017	195700	33720	9120	9120	9120	9120	0
46	20231017	195600	33720	9120	9120	9120	9120	0
47	20231017	195500	33720	9120	9120	9120	9120	0
48	20231017	195400	33720	9120	9120	9120	9120	0
49	20231017	195300	33720	9120	9120	9120	9120	0
50	20231017	195200	33720	9120	9120	9120	9120	0
51	20231017	195100	33720	9120	9120	9120	9120	0
52	20231017	195000	33720	9120	9120	9120	9120	0
53	20231017	194900	33720	9120	9120	9120	9120	0
54	20231017	194800	33720	9120	9120	9120	9120	0
55	20231017	194700	33720	9120	9120	9120	9120	0
56	20231017	194600	33720	9120	9120	9120	9120	0
57	20231017	194500	33720	9120	9120	9120	9120	0
58	20231017	194400	33720	9120	9120	9120	9120	0
59	20231017	194300	33720	9120	9120	9120	9120	0
60	20231017	194200	33720	9120	9120	9120	9120	0
61	20231017	194100	33720	9120	9120	9120	9120	0
62	20231017	194000	33720	9120	9120	9120	9120	1
63	20231017	193900	33720	9120	9120	9120	9120	0
64	20231017	193800	33720	9120	9120	9120	9120	0
65	20231017	193700	33720	9120	9120	9120	9120	0
66	20231017	193600	33720	9120	9120	9120	9120	0
67	20231017	193500	33720	9120	9120	9120	9120	0
68	20231017	193400	33720	9120	9120	9120	9120	0
69	20231017	193300	33720	9120	9120	9120	9120	0
70	20231017	193200	33720	9120	9120	9120	9120	0
71	20231017	193100	33720	9120	9120	9120	9120	0
72	20231017	193000	33720	9120	9120	9120	9120	0
73	20231017	192900	33720	9120	9120	9120	9120	0
74	20231017	192800	33720	9120	9120	9120	9120	0
75	20231017	192700	33720	9120	9120	9120	9120	0
76	20231017	192600	33720	9120	9120	9120	9120	0
77	20231017	192500	33720	9120	9120	9120	9120	0
78	20231017	192400	33720	9120	9120	9120	9120	0
79	20231017	192300	33720	9120	9120	9120	9120	0
80	20231017	192200	33720	9120	9120	9120	9120	0
81	20231017	192100	33720	9120	9120	9120	9120	0
82	20231017	192000	33720	9120	9120	9120	9120	0
83	20231017	191900	33720	9120	9120	9120	9120	0
84	20231017	191800	33720	9120	9120	9120	9120	0
85	20231017	191700	33720	9120	9120	9120	9120	0
86	20231017	191600	33720	9120	9120	9120	9120	0
87	20231017	191500	33720	9120	9120	9120	9120	0
88	20231017	191400	33720	9120	9120	9120	9120	0
89	20231017	191300	33720	9120	9120	9120	9120	0
90	20231017	191200	33720	9120	9120	9120	9120	0
91	20231017	191100	33720	9120	9120	9120	9120	0
92	20231017	191000	33720	9120	9120	9120	9120	1
93	20231017	190900	33720	9120	9120	9120	9120	0
94	20231017	190800	33720	9120	9120	9120	9120	0
95	20231017	190700	33720	9120	9120	9120	9120	0
96	20231017	190600	33720	9120	9120	9120	9120	0
97	20231017	190500	33720	9120	9120	9120	9120	0
98	20231017	190400	33720	9120	9120	9120	9120	0
99	20231017	190300	33720	9120	9120	9120	9120	0
100	20231017	190200	33720	9120	9120	9120	9120	0
101	20231017	190100	33720	9120	9120	9120	9120	0
102	20231017	190000	33720	9120	9120	9120	9120	0
103	20231017	185900	33720	9120	9120	9120	9120	0
104	20231017	185800	33720	9120	9120	9120	9120	0
105	20231017	185700	33720	9120	9120	9120	9120	0
106	20231017	185600	33720	9120	9120	9120	9120	0
107	20231017	185500	33720	9120	9120	9120	9120	0
108	20231017	185400	33720	9120	9120	9120	9120	0
109	20231017	185300	33720	9120	9120	9120	9120	0
110	20231017	185200	33720	9120	9120	9120	9120	0
111	20231017	185100	33720	9120	9120	9120	9120	0
112	20231017	185000	33720	9120	9120	9120	9120	0
113	20231017	184900	33720	9120	9120	9120	9120	0
114	20231017	184800	33720	9120	9120	9120	9120	0
115	20231017	184700	33720	9120	9120	9120	9120	0
116	20231017	184600	33720	9120	9120	9120	9120	0
117	20231017	184500	33720	9120	9120	9120	9120	0
118	20231017	184400	33720	9120	9120	9120	9120	0
119	20231017	184300	33720	9120	9120	9120	9120	0
120	20231017	184200	33720	9120	9120	9120	9120	0
121	20231017	184100	33720	9120	9120	9120	9120	0
122	20231017	184000	33720	9120	9120	9120	9120	1
123	20231017	183900	33720	9120	9120	9120	9120	0
124	20231017	183800	33720	9120	9120	9120	9120	0
125	20231017	183700	33720	9120	9120	9120	9120	0
126	20231017	183600	33720	9120	9120	9120	9120	0
127	20231017	183500	33720	9120	9120	9120	9120	0
128	20231017	183400	33720	9120	9120	9120	9120	0
129	20231017	183300	33720	9120	9120	9120	9120	0
130	20231017	183200	33720	9120	9120	9120	9120	0
131	20231017	183100	33720	9120	9120	9120	9120	0
132	20231017	183000	33720	9120	9120	9120	9120	0
133	20231017	182900	33720	9120	9120	9120	9120	0
134	20231017	182800	33720	9120	9120	9120	9120	0
135	20231017	182700	33720	9120	9120	9120	9120	0
136	20231017	182600	33720	9120	9120	9120	9120	0
137	20231017	182500	33720	9120	9120	9120	9120	0
138	20231017	182400	33720	9120	9120	9120	9120	0
139	20231017	182300	33720	9120	9120	9120	9120	0
140	20231017	182200	33720	9120	9120	9120	9120	0
141	20231017	182100	33720	9120	9120	9120	9120	0
142	20231017	182000	33720	9120	9120	9120	9120	0
143	20231017	181900	33720	9120	9120	9120	9120	0
144	20231017	181800	33720	9120	9120	9120	9120	0
145	20231017	181700	33720	9120	9120	9120	9120	0
146	20231017	181600	33720	9120	9120	9120	9120	0
147	20231017	181500	33720	9120	9120	9120	9120	0
148	20231017	181400	33720	9120	9120	9120	9120	0
149	20231017	181300	33720	9120	9120	9120	9120	0
150	20231017	181200	33720	9120	9120	9120	9120	0
151	20231017	181100	33720	9120	9120	9120	9120	0
152	20231017	181000	33720	9120	9120	9120	9120	1
153	20231017	180900	33720	9120	9120	9120	9120	0
154	20231017	180800	33720	9120	9120	9120	9120	0
155	20231017	180700	33720	9120	9120	9120	9120	0
156	20231017	180600	33720	9120	9120	9120	9120	0
157	20231017	180500	33720	9120	9120	9120	9120	0
158	20231017	180400	33720	9120	9120	9120	9120	0
159	20231017	180300	33720	9120	9120	9120	9120	0
160	20231017	180200	33720	9120	9120	9120	9120	0
161	20231017	180100	33720	9120	9120	9120	9120	0
162	20231017	180000	33720	9120	9120	9120	9120	0
163	20231017	175900	33720	9120	9120	9120	9120	0
164	20231017	175800	33720	9120	9120	9120	9120	0
165	20231017	175700	33720	9120	9120	9120	9120	0
166	20231017	175600	33720	9120	9120	9120	9120	0
167	20231017	175500	33720	9120	9120	9120	9120	0
168	20231017	175400	33720	9120	9120	9120	9120	0
169	20231017	175300	33720	9120	9120	9120	9120	0
170	20231017	175200	33720	9120	9120	9120	9120	0
171	20231017	175100	33720	9120	9120	9120	9120	0
172	20231017	175000	33720	9120	9120	9120	9120	0
173	20231017	174900	33720	9120	9120	9120	9120	0
174	20231017	174800	33720	9120	9120	9120	9120	0
175	20231017	174700	33720	9120	9120	9120	9120	0
176	20231017	174600	33720	9120	9120	9120	9120	0
177	20231017	174500	33720	9120	9120	9120	9120	0
178	20231017	174400	33720	9120	9120	9120	9120	0
179	20231017	174300	33720	9120	9120	9120	9120	0
180	20231017	174200	33720	9120	9120	9120	9120	0
181	20231017	174100	33720	9120	9120	9120	9120	0
182	20231017	174000	33720	9120	9120	9120	9120	1
183	20231017	173900	33720	9120	9120	9120	9120	0
184	20231017	173800	33720	9120	9120	9120	9120	0
185	20231017	173700	33720	9120	9120	9120	9120	0
186	20231017	173600	33720	9120	9120	9120	9120	0
187	20231017	173500	33720	9120	9120	9120	9120	0
188	20231017	173400	33720	9120	9120	9120	9120	0
189	20231017	173300	33720	9120	9120	9120	9120	0
190	20231017	173200	33720	9120	9120	9120	9120	0
191	20231017	173100	33720	9120	9120	9120	9120	0
192	20231017	173000	33720	9120	9120	9120	9120	0
193	20231017	172900	33720	9120	9120	9120	9120	0
194	20231017	172800	33720	9120	9120	9120	9120	0
195	20231017	172700	33720	9120	9120	9120	9120	0
196	20231017	172600	33720	9120	9120	9120	9120	0
197	20231017	172500	33720	9120	9120	9120	9120	0
198	20231017	172400	33720	9120	9120	9120	9120	0
199	20231017	172300	33720	9120	9120	9120	9120	0
200	20231017	172200	33720	9120	9120	9120	9120	0
201	20231017	172100	33720	9120	9120	9120	9120	0
202	20231017	172000	33720	9120	9120	9120	9120	0
203	20231017	171900	33720	9120	9120	9120	9120	0
204	20231017	171800	33720	9120	9120	9120	9120	0
205	20231017	171700	33720	9120	9120	9120	9120	0
206	20231017	171600	33720	9120	9120	9120	9120	0
207	20231017	171500	33720	9120	9120	9120	9120	0
208	20231017	171400	33720	9120	9120	9120	9120	0
209	20231017	171300	33720	9120	9120	9120	9120	0
210	20231017	171200	33720	9120	9120	9120	9120	0
211	20231017	171100	33720	9120	9120	9120	9120	0
212	20231017	171000	33720	9120	9120	9120	9120	1
213	20231017	170900	33720	9120	9120	9120	9120	0
214	20231017	170800	33720	9120	9120	9120	9120	0
215	20231017	170700	33720	9120	9120	9120	9120	0
216	20231017	170600	33720	9120	9120	9120	9120	0
217	20231017	170500	33720	9120	9120	9120	9120	0
218	20231017	170400	33720	9120	9120	9120	9120	0
219	20231017	170300	33720	9120	9120	9120	9120	0
220	20231017	170200	33720	9120	9120	9120	9120	0
221	20231017	170100	33720	9120	9120	9120	9120	0
222	20231017	170000	33720	9120	9120	9120	9120	0
223	20231017	165900	33720	9120	9120	9120	9120	0
224	20231017	165800	33720	9120	9120	9120	9120	0
225	20231017	165700	33720	9120	9120	9120	9120	0
226	20231017	165600	33720	9120	9120	9120	9120	0
227	20231017	165500	33720	9120	9120	9120	9120	0
228	20231017	165400	33720	9120	9120	9120	9120	0
229	20231017	165300	33720	9120	9120	9120	9120	0
230	20231017	165200	33720	9120	9120	9120	9120	0
231	20231017	165100	33720	9120	9120	9120	9120	0
232	20231017	165000	33720	9120	9120	9120	9120	0
233	20231017	164900	33720	9120	9120	9120	9120	0
234	20231017	164800	33720	9120	9120	9120	9120	0
235	20231017	164700	33720	9120	9120	9120	9120	0
236	20231017	164600	33720	9120	9120	9120	9120	0
237	20231017	164500	33720	9120	9120	9120	9120	0
238	20231017	164400	33720	9120	9120	9120	9120	0
239	20231017	164300	33720	9120	9120	9120	9120	0
240	20231017	164200	33720	9120	9120	9120	9120	0
241	20231017	164100	33720	9120	9120	9120	9120	0
242	20231017	164000	33720	9120	9120	9120	9120	1
243	20231017	163900	33720	9120	9120	9120	9120	0
244	20231017	163800	33720	9120	9120	9120	9120	0
245	20231017	163700	33720	9120	9120	9120	9120	0
246	20231017	163600	33720	9120	9120	9120	9120	0
247	20231017	163500	33720	9120	9120	9120	9120	0
248	20231017	163400	33720	9120	9120	9120	9120	0
249	20231017	163300	33720	9120	9120	9120	9120	0
250	20231017	163200	33720	9120	9120	9120	9120	0
251	20231017	163100	33720	9120	9120	9120	9120	0
252	20231017	163000	33720	9120	9120	9120	9120	0
253	20231017	162900	33720	9120	9120	9120	9120	0
254	20231017	162800	33720	9120	9120	9120	9120	0
255	20231017	162700	33720	9120	9120	9120	9120	0
256	20231017	162600	33720	9120	9120	9120	9120	0
257	20231017	162500	33720	9120	9120	9120	9120	0
258	20231017	162400	33720	9120	9120	9120	9120	0
259	20231017	162300	33720	9120	9120	9120	9120	0
260	20231017	162200	33720	9120	9120	9120	9120	0
261	20231017	162100	33720	9120	9120	9120	9120	0
262	20231017	162000	33720	9120	9120	9120	9120	0
263	20231017	161900	33720	9120	9120	9120	9120	0
264	20231017	161800	33720	9120	9120	9120	9120	0
265	20231017	161700	33720	9120	9120	9120	9120	0
266	20231017	161600	33720	9120	9120	9120	9120	0
267	20231017	161500	33720	9120	9120	9120	9120	0
268	20231017	161400	33720	9120	9120	9120	9120	0
269	20231017	161300	33720	9120	9120	9120	9120	0
270	20231017	161200	33720	9120	9120	9120	9120	0
271	20231017	161100	33720	9120	9120	9120	9120	0
272	20231017	161000	33720	9120	9120	9120	9120	1
273	20231017	160900	33720	9120	9120	9120	9120	0
274	20231017	160800	33720	9120	9120	9120	9120	0
275	20231017	160700	33720	9120	9120	9120	9120	0
276	20231017	160600	33720	9120	9120	9120	9120	0
277	20231017	160500	33720	9120	9120	9120	9120	0
278	20231017	160400	33720	9120	9120	9120	9120	0
279	20231017	160300	33720	9120	9120	9120	9120	0
280	20231017	160200	33720	9120	9120	9120	9120	0
281	20231017	160100	33720	9120	9120	9120	9120	0
282	20231017	160000	33720	9120	9120	9120	9120	0
283	20231017	155900	33720	9120	9120	9120	9120	0
284	20231017	155800	33720	9120	9120	9120	9120	0
285	20231017	155700	33720	9120	9120	9120	9120	0
286	20231017	155600	33720	9120	9120	9120	9120	0
287	20231017	155500	33720	9120	9120	9120	9120	0
288	20231017	155400	33720	9120	9120	9120	9120	0
289	20231017	155300	33720	9120	9120	9120	9120	0
290	20231017	155200	33720	9120	9120	9120	9120	0
291	20231017	155100	33720	9120	9120	9120	9120	0
292	20231017	155000	33720	9120	9120	9120	9120	0
293	20231017	154900	33720	9120	9120	9120	9120	0
294	20231017	154800	33720	9120	9120	9120	9120	0
295	20231017	154700	33720	9120	9120	9120	9120	0
296	20231017	154600	33720	9120	9120	9120	9120	0
297	20231017	154500	33720	9120	9120	9120	9120	0
298	20231017	154400	33720	9120	9120	9120	9120	0
299	20231017	154300	33720	9120	9120	9120	9120	0
300	20231017	154200	33720	9120	9120	9120	9120	0
301	20231017	154100	33720	9120	9120	9120	9120	0
302	20231017	154000	33720	9120	9120	9120	9120	1
303	20231017	153900	33720	9120	9120	9120	9120	0
304	20231017	153800	33720	9120	9120	9120	9120	0
305	20231017	153700	33720	9120	9120	9120	9120	0
306	20231017	153600	33720	9120	9120	9120	9120	0
307	20231017	153500	33720	9120	9120	9120	9120	0
308	20231017	153400	33720	9120	9120	9120	9120	0
309	20231017	153300	33720	9120	9120	9120	9120	0
310	20231017	153200	33720	9120	9120	9120	9120	0
311	20231017	153100	33720	9120	9120	9120	9120	0
312	20231017	153000	33720	9120	9120	9120	9120	1
313	20231017	152900	24600	12300	12300	12300	12300	0
314	20231017	152800	24600	12300	12300	12300	12300	0
315	20231017	152700	24600	12300	12300	12300	12300	0
316	20231017	152600	24600	12300	12300	12300	12300	0
317	20231017	152500	24600	12300	12300	12300	12300	0
318	20231017	152400	24600	12300	12300	12300	12300	0
319	20231017	152300	24600	12300	12300	12300	12300	0
320	20231017	152200	24600	12300	12300	12300	12300	0
321	20231017	152100	24600	12300	12300	12300	12300	0
322	20231017	152000	24600	12300	12300	12300	12300	0
323	20231017	151900	24600	12300	12300	12300	12300	0
324	20231017	151800	24600	12300	12300	12300	12300	0
325	20231017	151700	24600	12300	12300	12300	12300	0
326	20231017	151600	24600	12300	12300	12300	12300	0
327	20231017	151500	24600	12300	12300	12300	12300	0
328	20231017	151400	24600	12300	12300	12300	12300	0
329	20231017	151300	24600	12300	12300	12300	12300	0
330	20231017	151200	24600	12300	12300	12300	12300	0
331	20231017	151100	24600	12300	12300	12300	12300	0
332	20231017	151000	24600	12300	12300	12300	12300	0
333	20231017	150900	24600	12300	12300	12300	12300	0
334	20231017	150800	24600	12300	12300	12300	12300	0
335	20231017	150700	24600	12300	12300	12300	12300	0
336	20231017	150600	24600	12300	12300	12300	12300	0
337	20231017	150500	24600	12300	12300	12300	12300	0
338	20231017	150400	24600	12300	12300	12300	12300	0
339	20231017	150300	24600	12300	12300	12300	12300	0
340	20231017	150200	24600	12300	12300	12300	12300	0
341	20231017	150100	24600	12300	12300	12300	12300	0
342	20231017	150000	24600	12300	12300	12300	12300	0
343	20231017	145900	24600	12300	12300	12300	12300	0
344	20231017	145800	24600	12300	12300	12300	12300	0
345	20231017	145700	24600	12300	12300	12300	12300	0
346	20231017	145600	24600	12300	12300	12300	12300	0
347	20231017	145500	24600	12300	12300	12300	12300	0
348	20231017	145400	24600	12300	12300	12300	12300	0
349	20231017	145300	24600	12300	12300	12300	12300	0
350	20231017	145200	24600	12300	12300	12300	12300	0
351	20231017	145100	24600	12300	12300	12300	12300	0
352	20231017	145000	24600	12300	12300	12300	12300	0
353	20231017	144900	24600	12300	12300	12300	12300	0
354	20231017	144800	24600	12300	12300	12300	12300	0
355	20231017	144700	24600	12300	12300	12300	12300	0
356	20231017	144600	24600	12300	12300	12300	12300	0
357	20231017	144500	24600	12300	12300	12300	12300	0
358	20231017	144400	24600	12300	12300	12300	12300	0
359	20231017	144300	24600	12300	12300	12300	12300	0
360	20231017	144200	24600	12300	12300	12300	12300	0
361	20231017	144100	24600	12300	12300	12300	12300	0
362	20231017	144000	24600	12300	12300	12300	12300	0
363	20231017	143900	24600	12300	12300	12300	12300	0
364	20231017	143800	24600	12300	12300	12300	12300	0
365	20231017	143700	24600	12300	12300	12300	12300	0
366	20231017	143600	24600	12300	12300	12300	12300	0
367	20231017	143500	24600	12300	12300	12300	12300	0
368	20231017	143400	24600	12300	12300	12300	12300	0
369	20231017	143300	24600	12300	12300	12300	12300	0
370	20231017	143200	24600	12300	12300	12300	12300	0
371	20231017	143100	24600	12300	12300	12300	12300	0
372	20231017	143000	24600	12300	12300	12300	12300	0
373	20231017	142900	24600	12300	12300	12300	12300	0
374	20231017	142800	24600	12300	12300	12300	12300	0
375	20231017	142700	24600	12300	12300	12300	12300	0
376	20231017	142600	24600	12300	12300	12300	12300	0
377	20231017	142500	24600	12300	12300	12300	12300	0
378	20231017	142400	24600	12300	12300	12300	12300	0
379	20231017	142300	24600	12300	12300	12300	12300	0
380	20231017	142200	24600	12300	12300	12300	12300	0
381	20231017	142100	24600	12300	12300	12300	12300	0
382	20231017	142000	24600	12300	12300	12300	12300	0
383	20231017	141900	24600	12300	12300	12300	12300	0
384	20231017	141800	24600	12300	12300	12300	12300	0
385	20231017	141700	24600	12300	12300	12300	12300	0
386	20231017	141600	24600	12300	12300	12300	12300	0
387	20231017	141500	24600	12300	12300	12300	12300	0
388	20231017	141400	24600	12300	12300	12300	12300	0
389	20231017	141300	24600	12300	12300	12300	12300	0
390	20231017	141200	24600	12300	12300	12300	12300	0
391	20231017	141100	24600	12300	12300	12300	12300	0
392	20231017	141000	24600	12300	12300	12300	12300	0
393	20231017	140900	24600	12300	12300	12300	12300	0
394	20231017	140800	24600	12300	12300	12300	12300	0
395	20231017	140700	24600	12300	12300	12300	12300	0
396	20231017	140600	24600	12300	12300	12300	12300	0
397	20231017	140500	24600	12300	12300	12300	12300	0
398	20231017	140400	24600	12300	12300	12300	12300	0
399	20231017	140300	24600	12300	12300	12300	12300	0
400	20231017	140200	24600	12300	12300	12300	12300	0
401	20231017	140100	24600	12300	12300	12300	12300	0
402	20231017	140000	24600	12300	12300	12300	12300	0
403	20231017	135900	24600	12300	12300	12300	12300	0
404	20231017	135800	24600	12300	12300	12300	12300	0
405	20231017	135700	24600	12300	12300	12300	12300	0
406	20231017	135600	24600	12300	12300	12300	12300	0
407	20231017	135500	24600	12300	12300	12300	12300	0
408	20231017	135400	24600	12300	12300	12300	12300	0
409	20231017	135300	24600	12300	12300	12300	12300	0
410	20231017	135200	24600	12300	12300	12300	12300	0
411	20231017	135100	24600	12300	12300	12300	12300	0
412	20231017	135000	24600	12300	12300	12300	12300	0
413	20231017	134900	24600	12300	12300	12300	12300	0
414	20231017	134800	24600	12300	12300	12300	12300	0
415	20231017	134700	24600	12300	12300	12300	12300	0
416	20231017	134600	24600	12300	12300	12300	12300	0
417	20231017	134500	24600	12300	12300	12300	12300	0
418	20231017	134400	24600	12300	12300	12300	12300	0
419	20231017	134300	24600	12300	12300	12300	12300	0
420	20231017	134200	24600	12300	12300	12300	12300	0
421	20231017	134100	24600	12300	12300	12300	12300	0
422	20231017	134000	24600	12300	12300	12300	12300	0
423	20231017	133900	24600	12300	12300	12300	12300	0
424	20231017	133800	24600	12300	12300	12300	12300	0
425	20231017	133700	24600	12300	12300	12300	12300	0
426	20231017	133600	24600	12300	12300	12300	12300	0
427	20231017	133500	24600	12300	12300	12300	12300	0
428	20231017	133400	24600	12300	12300	12300	12300	0
429	20231017	133300	24600	12300	12300	12300	12300	0
430	20231017	133200	24600	12300	12300	12300	12300	0
431	20231017	133100	24600	12300	12300	12300	12300	0
432	20231017	133000	24600	12300	12300	12300	12300	0
433	20231017	132900	24600	12300	12300	12300	12300	0
434	20231017	132800	24600	12300	12300	12300	12300	0
435	20231017	132700	24600	12300	12300	12300	12300	0
436	20231017	132600	24600	12300	12300	12300	12300	0
437	20231017	132500	24600	12300	12300	12300	12300	0
438	20231017	132400	24600	12300	12300	12300	12300	0
439	20231017	132300	24600	12300	12300	12300	12300	0
440	20231017	132200	24600	12300	12300	12300	12300	0
441	20231017	132100	24600	12300	12300	12300	12300	0
442	20231017	132000	24600	12300	12300	12300	12300	0
443	20231017	131900	24600	12300	12300	12300	12300	0
444	20231017	131800	24600	12300	12300	12300	12300	0
445	20231017	131700	24600	12300	12300	12300	12300	0
446	20231017	131600	24600	12300	12300	12300	12300	0
447	20231017	131500	24600	12300	12300	12300	12300	0
448	20231017	131400	24600	12300	12300	12300	12300	0
449	20231017	131300	24600	12300	12300	12300	12300	0
450	20231017	131200	24600	12300	12300	12300	12300	0
451	20231017	131100	24600	12300	12300	12300	12300	0
452	20231017	131000	24600	12300	12300	12300	12300	0
453	20231017	130900	24600	12300	12300	12300	12300	0
454	20231017	130800	24600	12300	12300	12300	12300	0
455	20231017	130700	24600	12300	12300	12300	12300	0
456	20231017	130600	24600	12300	12300	12300	12300	0
457	20231017	130500	24600	12300	12300	12300	12300	0
458	20231017	130400	24600	12300	12300	12300	12300	0
459	20231017	130300	24600	12300	12300	12300	12300	0
460	20231017	130200	24600	12300	12300	12300	12300	0
461	20231017	130100	24600	12300	12300	12300	12300	0
462	20231017	130000	24600	12300	12300	12300	12300	0
463	20231017	125900	24600	12300	12300	12300	12300	0
464	20231017	125800	24600	12300	12300	12300	12300	0
465	20231017	125700	24600	12300	12300	12300	12300	0
466	20231017	125600	24600	12300	12300	12300	12300	0
467	20231017	125500	24600	12300	12300	12300	12300	0
468	20231017	125400	24600	12300	12300	12300	12300	0
469	20231017	125300	24600	12300	12300	12300	12300	0
470	20231017	125200	24600	12300	12300	12300	12300	0
471	20231017	125100	24600	12300	12300	12300	12300	0
472	20231017	125000	24600	12300	12300	12300	12300	0
473	20231017	124900	24600	12300	12300	12300	12300	0
474	20231017	124800	24600	12300	12300	12300	12300	0
475	20231017	124700	24600	12300	12300	12300	12300	0
476	20231017	124600	24600	12300	12300	12300	12300	0
477	20231017	124500	24600	12300	12300	12300	12300	0
478	20231017	124400	24600	12300	12300	12300	12300	0
479	20231017	124300	24600	12300	12300	12300	12300	0
480	20231017	124200	24600	12300	12300	12300	12300	0
481	20231017	124100	24600	12300	12300	12300	12300	0
482	20231017	124000	24600	12300	12300	12300	12300	0
483	20231017	123900	24600	12300	12300	12300	12300	0
484	20231017	123800	24600	12300	12300	12300	12300	0
485	20231017	123700	24600	12300	12300	12300	12300	0
486	20231017	123600	24600	12300	12300	12300	12300	0
487	20231017	123500	24600	12300	12300	12300	12300	0
488	20231017	123400	24600	12300	12300	12300	12300	0
489	20231017	123300	24600	12300	12300	12300	12300	0
490	20231017	123200	24600	12300	12300	12300	12300	0
491	20231017	123100	24600	12300	12300	12300	12300	0
492	20231017	123000	24600	12300	12300	12300	12300	0
493	20231017	122900	24600	12300	12300	12300	12300	0
494	20231017	122800	24600	12300	12300	12300	12300	0
495	20231017	122700	24600	12300	12300	12300	12300	0
496	20231017	122600	24600	12300	12300	12300	12300	0
497	20231017	122500	24600	12300	12300	12300	12300	0
498	20231017	122400	24600	12300	12300	12300	12300	0
499	20231017	122300	24600	12300	12300	12300	12300	0
500	20231017	122200	24600	12300	12300	12300	12300	0
501	20231017	122100	24600	12300	12300	12300	12300	0
502	20231017	122000	24600	12300	12300	12300	12300	0
503	20231017	121900	24600	12300	12300	12300	12300	0
504	20231017	121800	24600	12300	12300	12300	12300	0
505	20231017	121700	24600	12300	12300	12300	12300	0
506	20231017	121600	24600	12300	12300	12300	12300	0
507	20231017	121500	24600	12300	12300	12300	12300	0
508	20231017	121400	24600	12300	12300	12300	12300	0
509	20231017	121300	24600	12300	12300	12300	12300	0
510	20231017	121200	24600	12300	12300	12300	12300	0
511	20231017	121100	24600	12300	12300	12300	12300	0
512	20231017	121000	24600	12300	12300	12300	12300	0
513	20231017	120900	24600	12300	12300	12300	12300	0
514	20231017	120800	24600	12300	12300	12300	12300	0
515	20231017	120700	24600	12300	12300	12300	12300	0
516	20231017	120600	24600	12300	12300	12300	12300	0
517	20231017	120500	24600	12300	12300	12300	12300	0
518	20231017	120400	24600	12300	12300	12300	12300	0
519	20231017	120300	24600	12300	12300	12300	12300	0
520	20231017	120200	24600	12300	12300	12300	12300	0
521	20231017	120100	24600	12300	12300	12300	12300	0
522	20231017	120000	24600	12300	12300	12300	12300	0
523	20231017	115900	24600	12300	12300	12300	12300	0
524	20231017	115800	24600	12300	12300	12300	12300	0
525	20231017	115700	24600	12300	12300	12300	12300	0
526	20231017	115600	24600	12300	12300	12300	12300	0
527	20231017	115500	24600	12300	12300	12300	12300	0
528	20231017	115400	24600	12300	12300	12300	12300	0
529	20231017	115300	24600	12300	12300	12300	12300	0
530	20231017	115200	24600	12300	12300	12300	12300	0
531	20231017	115100	24600	12300	12300	12300	12300	0
532	20231017	115000	24600	12300	12300	12300	12300	0
533	20231017	114900	24600	12300	12300	12300	12300	0
534	20231017	114800	24600	12300	12300	12300	12300	0
535	20231017	114700	24600	12300	12300	12300	12300	0
536	20231017	114600	24600	12300	12300	12300	12300	0
537	20231017	114500	24600	12300	12300	12300	12300	0
538	20231017	114400	24600	12300	12300	12300	12300	0
539	20231017	114300	24600	12300	12300	12300	12300	0
540	20231017	114200	24600	12300	12300	12300	12300	0
541	20231017	114100	24600	12300	12300	12300	12300	0
542	20231017	114000	24600	12300	12300	12300	12300	0
543	20231017	113900	24600	12300	12300	12300	12300	0
544	20231017	113800	24600	12300	12300	12300	12300	0
545	20231017	113700	24600	12300	12300	12300	12300	0
546	20231017	113600	24600	12300	12300	12300	12300	0
547	20231017	113500	24600	12300	12300	12300	12300	0
548	20231017	113400	24600	12300	12300	12300	12300	0
549	20231017	113300	24600	12300	12300	12300	12300	0
550	20231017	113200	24600	12300	12300	12300	12300	0
551	20231017	113100	24600	12300	12300	12300	12300	0
552	20231017	113000	24600	12300	12300	12300	12300	0
553	20231017	112900	24600	12300	12300	12300	12300	0
554	20231017	112800	24600	12300	12300	12300	12300	0
555	20231017	112700	24600	12300	12300	12300	12300	0
556	20231017	112600	24600	12300	12300	12300	12300	0
557	20231017	112500	24600	12300	12300	12300	12300	0
558	20231017	112400	24600	12300	12300	12300	12300	0
559	20231017	112300	24600	12300	12300	12300	12300	0
560	20231017	112200	24600	12300	12300	12300	12300	0
561	20231017	112100	24600	12300	12300	12300	12300	0
562	20231017	112000	24600	12300	12300	12300	12300	0
563	20231017	111900	24600	12300	12300	12300	12300	0
564	20231017	111800	24600	12300	12300	12300	12300	0
565	20231017	111700	24600	12300	12300	12300	12300	0
566	20231017	111600	24600	12300	12300	12300	12300	0
567	20231017	111500	24600	12300	12300	12300	12300	0
568	20231017	111400	24600	12300	12300	12300	12300	0
569	20231017	111300	24600	12300	12300	12300	12300	0
570	20231017	111200	24600	12300	12300	12300	12300	0
571	20231017	111100	24600	12300	12300	12300	12300	0
572	20231017	111000	24600	12300	12300	12300	12300	0
573	20231017	110900	24600	12300	12300	12300	12300	0
574	20231017	110800	24600	12300	12300	12300	12300	0
575	20231017	110700	24600	12300	12300	12300	12300	0
576	20231017	110600	24600	12300	12300	12300	12300	0
577	20231017	110500	24600	12300	12300	12300	12300	0
578	20231017	110400	24600	12300	12300	12300	12300	0
579	20231017	110300	24600	12300	12300	12300	12300	0
580	20231017	110200	24600	12300	12300	12300	12300	0
581	20231017	110100	24600	12300	12300	12300	12300	0
582	20231017	110000	24600	12300	12300	12300	12300	0
583	20231017	105900	24600	12300	12300	12300	12300	0
584	20231017	105800	24600	12300	12300	12300	12300	0
585	20231017	105700	24600	12300	12300	12300	12300	0
586	20231017	105600	24600	12300	12300	12300	12300	0
587	20231017	105500	24600	12300	12300	12300	12300	0
588	20231017	105400	24600	12300	12300	12300	12300	0
589	20231017	105300	24600	12300	12300	12300	12300	0
590	20231017	105200	24600	12300	12300	12300	12300	0
591	20231017	105100	24600	12300	12300	12300	12300	0
592	20231017	105000	24600	12300	12300	12300	12300	0
593	20231017	104900	24600	12300	12300	12300	12300	0
594	20231017	104800	24600	12300	12300	12300	12300	0
595	20231017	104700	24600	12300	12300	12300	12300	0
596	20231017	104600	24600	12300	12300	12300	12300	0
597	20231017	104500	24600	12300	12300	12300	12300	0
598	20231017	104400	24600	12300	12300	12300	12300	0
599	20231017	104300	24600	12300	12300	12300	12300	0
600	20231017	104200	24600	12300	12300	12300	12300	0
601	20231017	104100	24600	12300	12300	12300	12300	0
602	20231017	104000	24600	12300	12300	12300	12300	0
603	20231017	103900	24600	12300	12300	12300	12300	0
604	20231017	103800	24600	12300	12300	12300	12300	0
605	20231017	103700	24600	12300	12300	12300	12300	0
606	20231017	103600	24600	12300	12300	12300	12300	0
607	20231017	103500	24600	12300	12300	12300	12300	0
608	20231017	103400	24600	12300	12300	12300	12300	0
609	20231017	103300	24600	12300	12300	12300	12300	0
610	20231017	103200	24600	12300	12300	12300	12300	0
611	20231017	103100	24600	12300	12300	12300	12300	0
612	20231017	103000	24600	12300	12300	12300	12300	0
613	20231017	102900	24600	12300	12300	12300	12300	0
614	20231017	102800	24600	12300	12300	12300	12300	0
615	20231017	102700	24600	12300	12300	12300	12300	0
616	20231017	102600	24600	12300	12300	12300	12300	0
617	20231017	102500	24600	12300	12300	12300	12300	0
618	20231017	102400	24600	12300	12300	12300	12300	0
619	20231017	102300	24600	12300	12300	12300	12300	0
620	20231017	102200	24600	12300	12300	12300	12300	0
621	20231017	102100	24600	12300	12300	12300	12300	0
622	20231017	102000	24600	12300	12300	12300	12300	0
623	20231017	101900	24600	12300	12300	12300	12300	0
624	20231017	101800	24600	12300	12300	12300	12300	0
625	20231017	101700	24600	12300	12300	12300	12300	0
626	20231017	101600	24600	12300	12300	12300	12300	0
627	20231017	101500	24600	12300	12300	12300	12300	0
628	20231017	101400	24600	12300	12300	12300	12300	0
629	20231017	101300	24600	12300	12300	12300	12300	0
630	20231017	101200	24600	12300	12300	12300	12300	0
631	20231017	101100	24600	12300	12300	12300	12300	0
632	20231017	101000	24600	12300	12300	12300	12300	0
633	20231017	100900	24600	12300	12300	12300	12300	0
634	20231017	100800	24600	12300	12300	12300	12300	0
635	20231017	100700	24600	12300	12300	12300	12300	0
636	20231017	100600	24600	12300	12300	12300	12300	0
637	20231017	100500	24600	12300	12300	12300	12300	0
638	20231017	100400	24600	12300	12300	12300	12300	0
639	20231017	100300	24600	12300	12300	12300	12300	0
640	20231017	100200	24600	12300	12300	12300	12300	0
641	20231017	100100	24600	12300	12300	12300	12300	0
642	20231017	100000	24600	12300	12300	12300	12300	0
643	20231017	095900	24600	12300	12300	12300	12300	0
644	20231017	095800	24600	12300	12300	12300	12300	0
645	20231017	095700	24600	12300	12300	12300	12300	0
646	20231017	095600	24600	12300	12300	12300	12300	0
647	20231017	095500	24600	12300	12300	12300	12300	0
648	20231017	095400	24600	12300	12300	12300	12300	0
649	20231017	095300	24600	12300	12300	12300	12300	0
650	20231017	095200	24600	12300	12300	12300	12300	0
651	20231017	095100	24600	12300	12300	12300	12300	0
652	20231017	095000	24600	12300	12300	12300	12300	0
653	20231017	094900	24600	12300	12300	12300	12300	0
654	20231017	094800	24600	12300	12300	12300	12300	0
655	20231017	094700	24600	12300	12300	12300	12300	0
656	20231017	094600	24600	12300	12300	12300	12300	0
657	20231017	094500	24600	12300	12300	12300	12300	0
658	20231017	094400	24600	12300	12300	12300	12300	0
659	20231017	094300	24600	12300	12300	12300	12300	0
660	20231017	094200	24600	12300	12300	12300	12300	0
661	20231017	094100	24600	12300	12300	12300	12300	0
662	20231017	094000	24600	12300	12300	12300	12300	0
663	20231017	093900	24600	12300	12300	12300	12300	0
664	20231017	093800	24600	12300	12300	12300	12300	0
665	20231017	093700	24600	12300	12300	12300	12300	0
666	20231017	093600	24600	12300	12300	12300	12300	0
667	20231017	093500	24600	12300	12300	12300	12300	0
668	20231017	093400	24600	12300	12300	12300	12300	0
669	20231017	093300	24600	12300	12300	12300	12300	0
670	20231017	093200	24600	12300	12300	12300	12300	0
671	20231017	093100	24600	12300	12300	12300	12300	0
672	20231017	093000	24600	12300	12300	12300	12300	0
673	20231017	092900	24600	12300	12300	12300	12300	0
674	20231017	092800	24600	12300	12300	12300	12300	0
675	20231017	092700	24600	12300	12300	12300	12300	0
676	20231017	092600	24600	12300	12300	12300	12300	0
677	20231017	092500	24600	12300	12300	12300	12300	0
678	20231017	092400	24600	12300	12300	12300	12300	0
679	20231017	092300	24600	12300	12300	12300	12300	0
680	20231017	092200	24600	12300	12300	12300	12300	0
681	20231017	092100	24600	12300	12300	12300	12300	0
682	20231017	092000	24600	12300	12300	12300	12300	0
683	20231017	091900	24600	12300	12300	12300	12300	0
684	20231017	091800	24600	12300	12300	12300	12300	0
685	20231017	091700	24600	12300	12300	12300	12300	0
686	20231017	091600	24600	12300	12300	12300	12300	0
687	20231017	091500	24600	12300	12300	12300	12300	0
688	20231017	091400	24600	12300	12300	12300	12300	0
689	20231017	091300	24600	12300	12300	12300	12300	0
690	20231017	091200	24600	12300	12300	12300	12300	0
691	20231017	091100	24600	12300	12300	12300	12300	0
692	20231017	091000	24600	12300	12300	12300	12300	0
693	20231017	090900	24600	12300	12300	12300	12300	0
694	20231017	090800	24600	12300	12300	12300	12300	0
695	20231017	090700	24600	12300	12300	12300	12300	0
696	20231017	090600	24600	12300	12300	12300	12300	0
697	20231017	090500	24600	12300	12300	12300	12300	0
698	20231017	090400	24600	12300	12300	12300	12300	0
699	20231017	090300	24600	12300	12300	12300	12300	0
700	20231017	090200	24600	12300	12300	12300	12300	0
701	20231017	090100	24600	12300	12300	12300	12300	0
702	20231017	090000	24600	12300	12300	12300	12300	2