KissMeData/208850/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201200	5600	5600	5600	5600	5600	1
3	20231019	201100	5600	5600	5600	5600	5600	0
4	20231019	201000	5600	5600	5600	5600	5600	0
5	20231019	200900	5600	5600	5600	5600	5600	0
6	20231019	200800	5600	5600	5600	5600	5600	0
7	20231019	200700	5600	5600	5600	5600	5600	0
8	20231019	200600	5600	5600	5600	5600	5600	0
9	20231019	200500	5600	5600	5600	5600	5600	0
10	20231019	200400	5600	5600	5600	5600	5600	0
11	20231019	200300	5600	5600	5600	5600	5600	0
12	20231019	200200	5600	5600	5600	5600	5600	0
13	20231019	200100	5600	5600	5600	5600	5600	0
14	20231019	200000	5600	5600	5600	5600	5600	0
15	20231019	195900	5600	5600	5600	5600	5600	0
16	20231019	195800	5600	5600	5600	5600	5600	0
17	20231019	195700	5600	5600	5600	5600	5600	0
18	20231019	195600	5600	5600	5600	5600	5600	0
19	20231019	195500	5600	5600	5600	5600	5600	0
20	20231019	195400	5600	5600	5600	5600	5600	0
21	20231019	195300	5600	5600	5600	5600	5600	0
22	20231019	195200	5600	5600	5600	5600	5600	0
23	20231019	195100	5600	5600	5600	5600	5600	0
24	20231019	195000	5600	5600	5600	5600	5600	0
25	20231019	194900	5600	5600	5600	5600	5600	0
26	20231019	194800	5600	5600	5600	5600	5600	0
27	20231019	194700	5600	5600	5600	5600	5600	0
28	20231019	194600	5600	5600	5600	5600	5600	0
29	20231019	194500	5600	5600	5600	5600	5600	0
30	20231019	194400	5600	5600	5600	5600	5600	0
31	20231019	194300	5600	5600	5600	5600	5600	0
32	20231019	194200	5600	5600	5600	5600	5600	1
33	20231019	194100	5600	5600	5600	5600	5600	0
34	20231019	194000	5600	5600	5600	5600	5600	0
35	20231019	193900	5600	5600	5600	5600	5600	0
36	20231019	193800	5600	5600	5600	5600	5600	0
37	20231019	193700	5600	5600	5600	5600	5600	0
38	20231019	193600	5600	5600	5600	5600	5600	0
39	20231019	193500	5600	5600	5600	5600	5600	0
40	20231019	193400	5600	5600	5600	5600	5600	0
41	20231019	193300	5600	5600	5600	5600	5600	0
42	20231019	193200	5600	5600	5600	5600	5600	0
43	20231019	193100	5600	5600	5600	5600	5600	0
44	20231019	193000	5600	5600	5600	5600	5600	0
45	20231019	192900	5600	5600	5600	5600	5600	0
46	20231019	192800	5600	5600	5600	5600	5600	0
47	20231019	192700	5600	5600	5600	5600	5600	0
48	20231019	192600	5600	5600	5600	5600	5600	0
49	20231019	192500	5600	5600	5600	5600	5600	0
50	20231019	192400	5600	5600	5600	5600	5600	0
51	20231019	192300	5600	5600	5600	5600	5600	0
52	20231019	192200	5600	5600	5600	5600	5600	0
53	20231019	192100	5600	5600	5600	5600	5600	0
54	20231019	192000	5600	5600	5600	5600	5600	0
55	20231019	191900	5600	5600	5600	5600	5600	0
56	20231019	191800	5600	5600	5600	5600	5600	0
57	20231019	191700	5600	5600	5600	5600	5600	0
58	20231019	191600	5600	5600	5600	5600	5600	0
59	20231019	191500	5600	5600	5600	5600	5600	0
60	20231019	191400	5600	5600	5600	5600	5600	0
61	20231019	191300	5600	5600	5600	5600	5600	0
62	20231019	191200	5600	5600	5600	5600	5600	1
63	20231019	191100	5600	5600	5600	5600	5600	0
64	20231019	191000	5600	5600	5600	5600	5600	0
65	20231019	190900	5600	5600	5600	5600	5600	0
66	20231019	190800	5600	5600	5600	5600	5600	0
67	20231019	190700	5600	5600	5600	5600	5600	0
68	20231019	190600	5600	5600	5600	5600	5600	0
69	20231019	190500	5600	5600	5600	5600	5600	0
70	20231019	190400	5600	5600	5600	5600	5600	0
71	20231019	190300	5600	5600	5600	5600	5600	0
72	20231019	190200	5600	5600	5600	5600	5600	0
73	20231019	190100	5600	5600	5600	5600	5600	0
74	20231019	190000	5600	5600	5600	5600	5600	0
75	20231019	185900	5600	5600	5600	5600	5600	0
76	20231019	185800	5600	5600	5600	5600	5600	0
77	20231019	185700	5600	5600	5600	5600	5600	0
78	20231019	185600	5600	5600	5600	5600	5600	0
79	20231019	185500	5600	5600	5600	5600	5600	0
80	20231019	185400	5600	5600	5600	5600	5600	0
81	20231019	185300	5600	5600	5600	5600	5600	0
82	20231019	185200	5600	5600	5600	5600	5600	0
83	20231019	185100	5600	5600	5600	5600	5600	0
84	20231019	185000	5600	5600	5600	5600	5600	0
85	20231019	184900	5600	5600	5600	5600	5600	0
86	20231019	184800	5600	5600	5600	5600	5600	0
87	20231019	184700	5600	5600	5600	5600	5600	0
88	20231019	184600	5600	5600	5600	5600	5600	0
89	20231019	184500	5600	5600	5600	5600	5600	0
90	20231019	184400	5600	5600	5600	5600	5600	0
91	20231019	184300	5600	5600	5600	5600	5600	0
92	20231019	184200	5600	5600	5600	5600	5600	1
93	20231019	184100	5600	5600	5600	5600	5600	0
94	20231019	184000	5600	5600	5600	5600	5600	0
95	20231019	183900	5600	5600	5600	5600	5600	0
96	20231019	183800	5600	5600	5600	5600	5600	0
97	20231019	183700	5600	5600	5600	5600	5600	0
98	20231019	183600	5600	5600	5600	5600	5600	0
99	20231019	183500	5600	5600	5600	5600	5600	0
100	20231019	183400	5600	5600	5600	5600	5600	0
101	20231019	183300	5600	5600	5600	5600	5600	0
102	20231019	183200	5600	5600	5600	5600	5600	0
103	20231019	183100	5600	5600	5600	5600	5600	0
104	20231019	183000	5600	5600	5600	5600	5600	0
105	20231019	182900	5600	5600	5600	5600	5600	0
106	20231019	182800	5600	5600	5600	5600	5600	0
107	20231019	182700	5600	5600	5600	5600	5600	0
108	20231019	182600	5600	5600	5600	5600	5600	0
109	20231019	182500	5600	5600	5600	5600	5600	0
110	20231019	182400	5600	5600	5600	5600	5600	0
111	20231019	182300	5600	5600	5600	5600	5600	0
112	20231019	182200	5600	5600	5600	5600	5600	0
113	20231019	182100	5600	5600	5600	5600	5600	0
114	20231019	182000	5600	5600	5600	5600	5600	0
115	20231019	181900	5600	5600	5600	5600	5600	0
116	20231019	181800	5600	5600	5600	5600	5600	0
117	20231019	181700	5600	5600	5600	5600	5600	0
118	20231019	181600	5600	5600	5600	5600	5600	0
119	20231019	181500	5600	5600	5600	5600	5600	0
120	20231019	181400	5600	5600	5600	5600	5600	0
121	20231019	181300	5600	5600	5600	5600	5600	0
122	20231019	181200	5600	5600	5600	5600	5600	1
123	20231019	181100	5600	5600	5600	5600	5600	0
124	20231019	181000	5600	5600	5600	5600	5600	0
125	20231019	180900	5600	5600	5600	5600	5600	0
126	20231019	180800	5600	5600	5600	5600	5600	0
127	20231019	180700	5600	5600	5600	5600	5600	0
128	20231019	180600	5600	5600	5600	5600	5600	0
129	20231019	180500	5600	5600	5600	5600	5600	0
130	20231019	180400	5600	5600	5600	5600	5600	0
131	20231019	180300	5600	5600	5600	5600	5600	0
132	20231019	180200	5600	5600	5600	5600	5600	0
133	20231019	180100	5600	5600	5600	5600	5600	0
134	20231019	180000	5600	5600	5600	5600	5600	0
135	20231019	175900	5600	5600	5600	5600	5600	0
136	20231019	175800	5600	5600	5600	5600	5600	0
137	20231019	175700	5600	5600	5600	5600	5600	0
138	20231019	175600	5600	5600	5600	5600	5600	0
139	20231019	175500	5600	5600	5600	5600	5600	0
140	20231019	175400	5600	5600	5600	5600	5600	0
141	20231019	175300	5600	5600	5600	5600	5600	0
142	20231019	175200	5600	5600	5600	5600	5600	0
143	20231019	175100	5600	5600	5600	5600	5600	0
144	20231019	175000	5600	5600	5600	5600	5600	0
145	20231019	174900	5600	5600	5600	5600	5600	0
146	20231019	174800	5600	5600	5600	5600	5600	0
147	20231019	174700	5600	5600	5600	5600	5600	0
148	20231019	174600	5600	5600	5600	5600	5600	0
149	20231019	174500	5600	5600	5600	5600	5600	0
150	20231019	174400	5600	5600	5600	5600	5600	0
151	20231019	174300	5600	5600	5600	5600	5600	0
152	20231019	174200	5600	5600	5600	5600	5600	1
153	20231019	174100	5600	5600	5600	5600	5600	0
154	20231019	174000	5600	5600	5600	5600	5600	0
155	20231019	173900	5600	5600	5600	5600	5600	0
156	20231019	173800	5600	5600	5600	5600	5600	0
157	20231019	173700	5600	5600	5600	5600	5600	0
158	20231019	173600	5600	5600	5600	5600	5600	0
159	20231019	173500	5600	5600	5600	5600	5600	0
160	20231019	173400	5600	5600	5600	5600	5600	0
161	20231019	173300	5600	5600	5600	5600	5600	0
162	20231019	173200	5600	5600	5600	5600	5600	0
163	20231019	173100	5600	5600	5600	5600	5600	0
164	20231019	173000	5600	5600	5600	5600	5600	0
165	20231019	172900	5600	5600	5600	5600	5600	0
166	20231019	172800	5600	5600	5600	5600	5600	0
167	20231019	172700	5600	5600	5600	5600	5600	0
168	20231019	172600	5600	5600	5600	5600	5600	0
169	20231019	172500	5600	5600	5600	5600	5600	0
170	20231019	172400	5600	5600	5600	5600	5600	0
171	20231019	172300	5600	5600	5600	5600	5600	0
172	20231019	172200	5600	5600	5600	5600	5600	0
173	20231019	172100	5600	5600	5600	5600	5600	0
174	20231019	172000	5600	5600	5600	5600	5600	0
175	20231019	171900	5600	5600	5600	5600	5600	0
176	20231019	171800	5600	5600	5600	5600	5600	0
177	20231019	171700	5600	5600	5600	5600	5600	0
178	20231019	171600	5600	5600	5600	5600	5600	0
179	20231019	171500	5600	5600	5600	5600	5600	0
180	20231019	171400	5600	5600	5600	5600	5600	0
181	20231019	171300	5600	5600	5600	5600	5600	0
182	20231019	171200	5600	5600	5600	5600	5600	1
183	20231019	171100	5600	5600	5600	5600	5600	0
184	20231019	171000	5600	5600	5600	5600	5600	0
185	20231019	170900	5600	5600	5600	5600	5600	0
186	20231019	170800	5600	5600	5600	5600	5600	0
187	20231019	170700	5600	5600	5600	5600	5600	0
188	20231019	170600	5600	5600	5600	5600	5600	0
189	20231019	170500	5600	5600	5600	5600	5600	0
190	20231019	170400	5600	5600	5600	5600	5600	0
191	20231019	170300	5600	5600	5600	5600	5600	0
192	20231019	170200	5600	5600	5600	5600	5600	0
193	20231019	170100	5600	5600	5600	5600	5600	0
194	20231019	170000	5600	5600	5600	5600	5600	0
195	20231019	165900	5600	5600	5600	5600	5600	0
196	20231019	165800	5600	5600	5600	5600	5600	0
197	20231019	165700	5600	5600	5600	5600	5600	0
198	20231019	165600	5600	5600	5600	5600	5600	0
199	20231019	165500	5600	5600	5600	5600	5600	0
200	20231019	165400	5600	5600	5600	5600	5600	0
201	20231019	165300	5600	5600	5600	5600	5600	0
202	20231019	165200	5600	5600	5600	5600	5600	0
203	20231019	165100	5600	5600	5600	5600	5600	0
204	20231019	165000	5600	5600	5600	5600	5600	0
205	20231019	164900	5600	5600	5600	5600	5600	0
206	20231019	164800	5600	5600	5600	5600	5600	0
207	20231019	164700	5600	5600	5600	5600	5600	0
208	20231019	164600	5600	5600	5600	5600	5600	0
209	20231019	164500	5600	5600	5600	5600	5600	0
210	20231019	164400	5600	5600	5600	5600	5600	0
211	20231019	164300	5600	5600	5600	5600	5600	0
212	20231019	164200	5600	5600	5600	5600	5600	1
213	20231019	164100	5600	5600	5600	5600	5600	0
214	20231019	164000	5600	5600	5600	5600	5600	0
215	20231019	163900	5600	5600	5600	5600	5600	0
216	20231019	163800	5600	5600	5600	5600	5600	0
217	20231019	163700	5600	5600	5600	5600	5600	0
218	20231019	163600	5600	5600	5600	5600	5600	0
219	20231019	163500	5600	5600	5600	5600	5600	0
220	20231019	163400	5600	5600	5600	5600	5600	0
221	20231019	163300	5600	5600	5600	5600	5600	0
222	20231019	163200	5600	5600	5600	5600	5600	0
223	20231019	163100	5600	5600	5600	5600	5600	0
224	20231019	163000	5600	5600	5600	5600	5600	0
225	20231019	162900	5600	5600	5600	5600	5600	0
226	20231019	162800	5600	5600	5600	5600	5600	0
227	20231019	162700	5600	5600	5600	5600	5600	0
228	20231019	162600	5600	5600	5600	5600	5600	0
229	20231019	162500	5600	5600	5600	5600	5600	0
230	20231019	162400	5600	5600	5600	5600	5600	0
231	20231019	162300	5600	5600	5600	5600	5600	0
232	20231019	162200	5600	5600	5600	5600	5600	0
233	20231019	162100	5600	5600	5600	5600	5600	0
234	20231019	162000	5600	5600	5600	5600	5600	0
235	20231019	161900	5600	5600	5600	5600	5600	0
236	20231019	161800	5600	5600	5600	5600	5600	0
237	20231019	161700	5600	5600	5600	5600	5600	0
238	20231019	161600	5600	5600	5600	5600	5600	0
239	20231019	161500	5600	5600	5600	5600	5600	0
240	20231019	161400	5600	5600	5600	5600	5600	0
241	20231019	161300	5600	5600	5600	5600	5600	0
242	20231019	161200	5600	5600	5600	5600	5600	1
243	20231019	161100	5600	5600	5600	5600	5600	0
244	20231019	161000	5600	5600	5600	5600	5600	0
245	20231019	160900	5600	5600	5600	5600	5600	0
246	20231019	160800	5600	5600	5600	5600	5600	0
247	20231019	160700	5600	5600	5600	5600	5600	0
248	20231019	160600	5600	5600	5600	5600	5600	0
249	20231019	160500	5600	5600	5600	5600	5600	0
250	20231019	160400	5600	5600	5600	5600	5600	0
251	20231019	160300	5600	5600	5600	5600	5600	0
252	20231019	160200	5600	5600	5600	5600	5600	0
253	20231019	160100	5600	5600	5600	5600	5600	0
254	20231019	160000	5600	5600	5600	5600	5600	0
255	20231019	155900	5600	5600	5600	5600	5600	0
256	20231019	155800	5600	5600	5600	5600	5600	0
257	20231019	155700	5600	5600	5600	5600	5600	0
258	20231019	155600	5600	5600	5600	5600	5600	0
259	20231019	155500	5600	5600	5600	5600	5600	0
260	20231019	155400	5600	5600	5600	5600	5600	0
261	20231019	155300	5600	5600	5600	5600	5600	0
262	20231019	155200	5600	5600	5600	5600	5600	0
263	20231019	155100	5600	5600	5600	5600	5600	0
264	20231019	155000	5600	5600	5600	5600	5600	0
265	20231019	154900	5600	5600	5600	5600	5600	0
266	20231019	154800	5600	5600	5600	5600	5600	0
267	20231019	154700	5600	5600	5600	5600	5600	0
268	20231019	154600	5600	5600	5600	5600	5600	0
269	20231019	154500	5600	5600	5600	5600	5600	0
270	20231019	154400	5600	5600	5600	5600	5600	0
271	20231019	154300	5600	5600	5600	5600	5600	0
272	20231019	154200	5600	5600	5600	5600	5600	1
273	20231019	154100	5600	5600	5600	5600	5600	0
274	20231019	154000	5600	5600	5600	5600	5600	0
275	20231019	153900	5600	5600	5600	5600	5600	0
276	20231019	153800	5600	5600	5600	5600	5600	0
277	20231019	153700	5600	5600	5600	5600	5600	0
278	20231019	153600	5600	5600	5600	5600	5600	0
279	20231019	153500	5600	5600	5600	5600	5600	0
280	20231019	153400	5600	5600	5600	5600	5600	0
281	20231019	153300	5600	5600	5600	5600	5600	0
282	20231019	153200	5600	5600	5600	5600	5600	0
283	20231019	153100	5600	5600	5600	5600	5600	0
284	20231019	153000	5600	5600	5600	5600	5600	0
285	20231019	152900	5600	5600	5600	5600	5600	0
286	20231019	152800	5600	5600	5600	5600	5600	0
287	20231019	152700	5600	5600	5600	5600	5600	0
288	20231019	152600	5600	5600	5600	5600	5600	0
289	20231019	152500	5600	5600	5600	5600	5600	0
290	20231019	152400	5600	5600	5600	5600	5600	0
291	20231019	152300	5600	5600	5600	5600	5600	0
292	20231019	152200	5600	5600	5600	5600	5600	0
293	20231019	152100	5600	5600	5600	5600	5600	0
294	20231019	152000	5600	5600	5600	5600	5600	0
295	20231019	151900	5600	5600	5600	5600	5600	0
296	20231019	151800	5600	5600	5600	5600	5600	0
297	20231019	151700	5600	5600	5600	5600	5600	0
298	20231019	151600	5600	5600	5600	5600	5600	0
299	20231019	151500	5600	5600	5600	5600	5600	0
300	20231019	151400	5600	5600	5600	5600	5600	0
301	20231019	151300	5600	5600	5600	5600	5600	0
302	20231019	151200	5600	5600	5600	5600	5600	0
303	20231019	151100	5600	5600	5600	5600	5600	0
304	20231019	151000	5600	5600	5600	5600	5600	0
305	20231019	150900	5600	5600	5600	5600	5600	0
306	20231019	150800	5600	5600	5600	5600	5600	0
307	20231019	150700	5600	5600	5600	5600	5600	0
308	20231019	150600	5600	5600	5600	5600	5600	0
309	20231019	150500	5600	5600	5600	5600	5600	0
310	20231019	150400	5600	5600	5600	5600	5600	0
311	20231019	150300	5600	5600	5600	5600	5600	0
312	20231019	150200	5600	5600	5600	5600	5600	0
313	20231019	150100	5600	5600	5600	5600	5600	0
314	20231019	150000	5600	5600	5600	5600	5600	0
315	20231019	145900	5600	5600	5600	5600	5600	0
316	20231019	145800	5600	5600	5600	5600	5600	0
317	20231019	145700	5600	5600	5600	5600	5600	0
318	20231019	145600	5600	5600	5600	5600	5600	0
319	20231019	145500	5600	5600	5600	5600	5600	0
320	20231019	145400	5600	5600	5600	5600	5600	0
321	20231019	145300	5600	5600	5600	5600	5600	0
322	20231019	145200	5600	5600	5600	5600	5600	0
323	20231019	145100	5600	5600	5600	5600	5600	0
324	20231019	145000	5600	5600	5600	5600	5600	0
325	20231019	144900	5600	5600	5600	5600	5600	0
326	20231019	144800	5600	5600	5600	5600	5600	0
327	20231019	144700	5600	5600	5600	5600	5600	0
328	20231019	144600	5600	5600	5600	5600	5600	0
329	20231019	144500	5600	5600	5600	5600	5600	0
330	20231019	144400	5600	5600	5600	5600	5600	0
331	20231019	144300	5600	5600	5600	5600	5600	0
332	20231019	144200	5600	5600	5600	5600	5600	0
333	20231019	144100	5600	5600	5600	5600	5600	0
334	20231019	144000	5600	5600	5600	5600	5600	0
335	20231019	143900	5600	5600	5600	5600	5600	0
336	20231019	143800	5600	5600	5600	5600	5600	0
337	20231019	143700	5600	5600	5600	5600	5600	0
338	20231019	143600	5600	5600	5600	5600	5600	0
339	20231019	143500	5600	5600	5600	5600	5600	0
340	20231019	143400	5600	5600	5600	5600	5600	0
341	20231019	143300	5600	5600	5600	5600	5600	0
342	20231019	143200	5600	5600	5600	5600	5600	0
343	20231019	143100	5600	5600	5600	5600	5600	0
344	20231019	143000	5600	5600	5600	5600	5600	0
345	20231019	142900	5600	5600	5600	5600	5600	0
346	20231019	142800	5600	5600	5600	5600	5600	0
347	20231019	142700	5600	5600	5600	5600	5600	0
348	20231019	142600	5600	5600	5600	5600	5600	0
349	20231019	142500	5600	5600	5600	5600	5600	0
350	20231019	142400	5600	5600	5600	5600	5600	0
351	20231019	142300	5600	5600	5600	5600	5600	0
352	20231019	142200	5600	5600	5600	5600	5600	0
353	20231019	142100	5600	5600	5600	5600	5600	0
354	20231019	142000	5600	5600	5600	5600	5600	0
355	20231019	141900	5600	5600	5600	5600	5600	0
356	20231019	141800	5600	5600	5600	5600	5600	0
357	20231019	141700	5600	5600	5600	5600	5600	0
358	20231019	141600	5600	5600	5600	5600	5600	0
359	20231019	141500	5600	5600	5600	5600	5600	0
360	20231019	141400	5600	5600	5600	5600	5600	0
361	20231019	141300	5600	5600	5600	5600	5600	0
362	20231019	141200	5600	5600	5600	5600	5600	0
363	20231019	141100	5600	5600	5600	5600	5600	0
364	20231019	141000	5600	5600	5600	5600	5600	0
365	20231019	140900	5600	5600	5600	5600	5600	0
366	20231019	140800	5600	5600	5600	5600	5600	0
367	20231019	140700	5600	5600	5600	5600	5600	0
368	20231019	140600	5600	5600	5600	5600	5600	0
369	20231019	140500	5600	5600	5600	5600	5600	0
370	20231019	140400	5600	5600	5600	5600	5600	0
371	20231019	140300	5600	5600	5600	5600	5600	0
372	20231019	140200	5600	5600	5600	5600	5600	0
373	20231019	140100	5600	5600	5600	5600	5600	0
374	20231019	140000	5600	5600	5600	5600	5600	0
375	20231019	135900	5600	5600	5600	5600	5600	0
376	20231019	135800	5600	5600	5600	5600	5600	0
377	20231019	135700	5600	5600	5600	5600	5600	0
378	20231019	135600	5600	5600	5600	5600	5600	0
379	20231019	135500	5600	5600	5600	5600	5600	0
380	20231019	135400	5600	5600	5600	5600	5600	0
381	20231019	135300	5600	5600	5600	5600	5600	0
382	20231019	135200	5600	5600	5600	5600	5600	0
383	20231019	135100	5600	5600	5600	5600	5600	0
384	20231019	135000	5600	5600	5600	5600	5600	0
385	20231019	134900	5600	5600	5600	5600	5600	0
386	20231019	134800	5600	5600	5600	5600	5600	0
387	20231019	134700	5600	5600	5600	5600	5600	0
388	20231019	134600	5600	5600	5600	5600	5600	0
389	20231019	134500	5600	5600	5600	5600	5600	0
390	20231019	134400	5600	5600	5600	5600	5600	0
391	20231019	134300	5600	5600	5600	5600	5600	0
392	20231019	134200	5600	5600	5600	5600	5600	0
393	20231019	134100	5600	5600	5600	5600	5600	0
394	20231019	134000	5600	5600	5600	5600	5600	0
395	20231019	133900	5600	5600	5600	5600	5600	0
396	20231019	133800	5600	5600	5600	5600	5600	0
397	20231019	133700	5600	5600	5600	5600	5600	0
398	20231019	133600	5600	5600	5600	5600	5600	0
399	20231019	133500	5600	5600	5600	5600	5600	0
400	20231019	133400	5600	5600	5600	5600	5600	0
401	20231019	133300	5600	5600	5600	5600	5600	0
402	20231019	133200	5600	5600	5600	5600	5600	0
403	20231019	133100	5600	5600	5600	5600	5600	0
404	20231019	133000	5600	5600	5600	5600	5600	0
405	20231019	132900	5600	5600	5600	5600	5600	0
406	20231019	132800	5600	5600	5600	5600	5600	0
407	20231019	132700	5600	5600	5600	5600	5600	0
408	20231019	132600	5600	5600	5600	5600	5600	0
409	20231019	132500	5600	5600	5600	5600	5600	0
410	20231019	132400	5600	5600	5600	5600	5600	0
411	20231019	132300	5600	5600	5600	5600	5600	0
412	20231019	132200	5600	5600	5600	5600	5600	0
413	20231019	132100	5600	5600	5600	5600	5600	0
414	20231019	132000	5600	5600	5600	5600	5600	0
415	20231019	131900	5600	5600	5600	5600	5600	0
416	20231019	131800	5600	5600	5600	5600	5600	0
417	20231019	131700	5600	5600	5600	5600	5600	0
418	20231019	131600	5600	5600	5600	5600	5600	0
419	20231019	131500	5600	5600	5600	5600	5600	0
420	20231019	131400	5600	5600	5600	5600	5600	0
421	20231019	131300	5600	5600	5600	5600	5600	0
422	20231019	131200	5600	5600	5600	5600	5600	0
423	20231019	131100	5600	5600	5600	5600	5600	0
424	20231019	131000	5600	5600	5600	5600	5600	0
425	20231019	130900	5600	5600	5600	5600	5600	0
426	20231019	130800	5600	5600	5600	5600	5600	0
427	20231019	130700	5600	5600	5600	5600	5600	0
428	20231019	130600	5600	5600	5600	5600	5600	0
429	20231019	130500	5600	5600	5600	5600	5600	0
430	20231019	130400	5600	5600	5600	5600	5600	0
431	20231019	130300	5600	5600	5600	5600	5600	0
432	20231019	130200	5600	5600	5600	5600	5600	0
433	20231019	130100	5600	5600	5600	5600	5600	0
434	20231019	130000	5600	5600	5600	5600	5600	0
435	20231019	125900	5600	5600	5600	5600	5600	0
436	20231019	125800	5600	5600	5600	5600	5600	0
437	20231019	125700	5600	5600	5600	5600	5600	0
438	20231019	125600	5600	5600	5600	5600	5600	0
439	20231019	125500	5600	5600	5600	5600	5600	0
440	20231019	125400	5600	5600	5600	5600	5600	0
441	20231019	125300	5600	5600	5600	5600	5600	0
442	20231019	125200	5600	5600	5600	5600	5600	0
443	20231019	125100	5600	5600	5600	5600	5600	0
444	20231019	125000	5600	5600	5600	5600	5600	0
445	20231019	124900	5600	5600	5600	5600	5600	0
446	20231019	124800	5600	5600	5600	5600	5600	0
447	20231019	124700	5600	5600	5600	5600	5600	0
448	20231019	124600	5600	5600	5600	5600	5600	0
449	20231019	124500	5600	5600	5600	5600	5600	0
450	20231019	124400	5600	5600	5600	5600	5600	0
451	20231019	124300	5600	5600	5600	5600	5600	0
452	20231019	124200	5600	5600	5600	5600	5600	0
453	20231019	124100	5600	5600	5600	5600	5600	0
454	20231019	124000	5600	5600	5600	5600	5600	0
455	20231019	123900	5600	5600	5600	5600	5600	0
456	20231019	123800	5600	5600	5600	5600	5600	0
457	20231019	123700	5600	5600	5600	5600	5600	0
458	20231019	123600	5600	5600	5600	5600	5600	0
459	20231019	123500	5600	5600	5600	5600	5600	0
460	20231019	123400	5600	5600	5600	5600	5600	0
461	20231019	123300	5600	5600	5600	5600	5600	0
462	20231019	123200	5600	5600	5600	5600	5600	0
463	20231019	123100	5600	5600	5600	5600	5600	0
464	20231019	123000	5600	5600	5600	5600	5600	0
465	20231019	122900	5600	5600	5600	5600	5600	0
466	20231019	122800	5600	5600	5600	5600	5600	0
467	20231019	122700	5600	5600	5600	5600	5600	0
468	20231019	122600	5600	5600	5600	5600	5600	0
469	20231019	122500	5600	5600	5600	5600	5600	0
470	20231019	122400	5600	5600	5600	5600	5600	0
471	20231019	122300	5600	5600	5600	5600	5600	0
472	20231019	122200	5600	5600	5600	5600	5600	0
473	20231019	122100	5600	5600	5600	5600	5600	0
474	20231019	122000	5600	5600	5600	5600	5600	0
475	20231019	121900	5600	5600	5600	5600	5600	0
476	20231019	121800	5600	5600	5600	5600	5600	0
477	20231019	121700	5600	5600	5600	5600	5600	0
478	20231019	121600	5600	5600	5600	5600	5600	0
479	20231019	121500	5600	5600	5600	5600	5600	0
480	20231019	121400	5600	5600	5600	5600	5600	0
481	20231019	121300	5600	5600	5600	5600	5600	0
482	20231019	121200	5600	5600	5600	5600	5600	0
483	20231019	121100	5600	5600	5600	5600	5600	0
484	20231019	121000	5600	5600	5600	5600	5600	0
485	20231019	120900	5600	5600	5600	5600	5600	0
486	20231019	120800	5600	5600	5600	5600	5600	0
487	20231019	120700	5600	5600	5600	5600	5600	0
488	20231019	120600	5600	5600	5600	5600	5600	0
489	20231019	120500	5600	5600	5600	5600	5600	0
490	20231019	120400	5600	5600	5600	5600	5600	0
491	20231019	120300	5600	5600	5600	5600	5600	0
492	20231019	120200	5600	5600	5600	5600	5600	0
493	20231019	120100	5600	5600	5600	5600	5600	0
494	20231019	120000	5600	5600	5600	5600	5600	0
495	20231019	115900	5600	5600	5600	5600	5600	0
496	20231019	115800	5600	5600	5600	5600	5600	0
497	20231019	115700	5600	5600	5600	5600	5600	0
498	20231019	115600	5600	5600	5600	5600	5600	0
499	20231019	115500	5600	5600	5600	5600	5600	0
500	20231019	115400	5600	5600	5600	5600	5600	0
501	20231019	115300	5600	5600	5600	5600	5600	0
502	20231019	115200	5600	5600	5600	5600	5600	0
503	20231019	115100	5600	5600	5600	5600	5600	0
504	20231019	115000	5600	5600	5600	5600	5600	0
505	20231019	114900	5600	5600	5600	5600	5600	0
506	20231019	114800	5600	5600	5600	5600	5600	0
507	20231019	114700	5600	5600	5600	5600	5600	0
508	20231019	114600	5600	5600	5600	5600	5600	0
509	20231019	114500	5600	5600	5600	5600	5600	0
510	20231019	114400	5600	5600	5600	5600	5600	0
511	20231019	114300	5600	5600	5600	5600	5600	0
512	20231019	114200	5600	5600	5600	5600	5600	0
513	20231019	114100	5600	5600	5600	5600	5600	0
514	20231019	114000	5600	5600	5600	5600	5600	0
515	20231019	113900	5600	5600	5600	5600	5600	0
516	20231019	113800	5600	5600	5600	5600	5600	0
517	20231019	113700	5600	5600	5600	5600	5600	0
518	20231019	113600	5600	5600	5600	5600	5600	0
519	20231019	113500	5600	5600	5600	5600	5600	0
520	20231019	113400	5600	5600	5600	5600	5600	0
521	20231019	113300	5600	5600	5600	5600	5600	0
522	20231019	113200	5600	5600	5600	5600	5600	0
523	20231019	113100	5600	5600	5600	5600	5600	0
524	20231019	113000	5600	5600	5600	5600	5600	0
525	20231019	112900	5600	5600	5600	5600	5600	0
526	20231019	112800	5600	5600	5600	5600	5600	0
527	20231019	112700	5600	5600	5600	5600	5600	0
528	20231019	112600	5600	5600	5600	5600	5600	0
529	20231019	112500	5600	5600	5600	5600	5600	0
530	20231019	112400	5600	5600	5600	5600	5600	0
531	20231019	112300	5600	5600	5600	5600	5600	0
532	20231019	112200	5600	5600	5600	5600	5600	0
533	20231019	112100	5600	5600	5600	5600	5600	0
534	20231019	112000	5600	5600	5600	5600	5600	0
535	20231019	111900	5600	5600	5600	5600	5600	0
536	20231019	111800	5600	5600	5600	5600	5600	0
537	20231019	111700	5600	5600	5600	5600	5600	0
538	20231019	111600	5600	5600	5600	5600	5600	0
539	20231019	111500	5600	5600	5600	5600	5600	0
540	20231019	111400	5600	5600	5600	5600	5600	0
541	20231019	111300	5600	5600	5600	5600	5600	0
542	20231019	111200	5600	5600	5600	5600	5600	0
543	20231019	111100	5600	5600	5600	5600	5600	0
544	20231019	111000	5600	5600	5600	5600	5600	0
545	20231019	110900	5600	5600	5600	5600	5600	0
546	20231019	110800	5600	5600	5600	5600	5600	0
547	20231019	110700	5600	5600	5600	5600	5600	0
548	20231019	110600	5600	5600	5600	5600	5600	0
549	20231019	110500	5600	5600	5600	5600	5600	0
550	20231019	110400	5600	5600	5600	5600	5600	0
551	20231019	110300	5600	5600	5600	5600	5600	0
552	20231019	110200	5600	5600	5600	5600	5600	0
553	20231019	110100	5600	5600	5600	5600	5600	0
554	20231019	110000	5600	5600	5600	5600	5600	0
555	20231019	105900	5600	5600	5600	5600	5600	0
556	20231019	105800	5600	5600	5600	5600	5600	0
557	20231019	105700	5600	5600	5600	5600	5600	0
558	20231019	105600	5600	5600	5600	5600	5600	0
559	20231019	105500	5600	5600	5600	5600	5600	0
560	20231019	105400	5600	5600	5600	5600	5600	0
561	20231019	105300	5600	5600	5600	5600	5600	0
562	20231019	105200	5600	5600	5600	5600	5600	0
563	20231019	105100	5600	5600	5600	5600	5600	0
564	20231019	105000	5600	5600	5600	5600	5600	0
565	20231019	104900	5600	5600	5600	5600	5600	0
566	20231019	104800	5600	5600	5600	5600	5600	0
567	20231019	104700	5600	5600	5600	5600	5600	0
568	20231019	104600	5600	5600	5600	5600	5600	0
569	20231019	104500	5600	5600	5600	5600	5600	0
570	20231019	104400	5600	5600	5600	5600	5600	0
571	20231019	104300	5600	5600	5600	5600	5600	0
572	20231019	104200	5600	5600	5600	5600	5600	0
573	20231019	104100	5600	5600	5600	5600	5600	0
574	20231019	104000	5600	5600	5600	5600	5600	0
575	20231019	103900	5600	5600	5600	5600	5600	0
576	20231019	103800	5600	5600	5600	5600	5600	0
577	20231019	103700	5600	5600	5600	5600	5600	0
578	20231019	103600	5600	5600	5600	5600	5600	0
579	20231019	103500	5600	5600	5600	5600	5600	0
580	20231019	103400	5600	5600	5600	5600	5600	0
581	20231019	103300	5600	5600	5600	5600	5600	0
582	20231019	103200	5600	5600	5600	5600	5600	0
583	20231019	103100	5600	5600	5600	5600	5600	0
584	20231019	103000	5600	5600	5600	5600	5600	0
585	20231019	102900	5600	5600	5600	5600	5600	0
586	20231019	102800	5600	5600	5600	5600	5600	0
587	20231019	102700	5600	5600	5600	5600	5600	0
588	20231019	102600	5600	5600	5600	5600	5600	0
589	20231019	102500	5600	5600	5600	5600	5600	0
590	20231019	102400	5600	5600	5600	5600	5600	0
591	20231019	102300	5600	5600	5600	5600	5600	0
592	20231019	102200	5600	5600	5600	5600	5600	0
593	20231019	102100	5600	5600	5600	5600	5600	0
594	20231019	102000	5600	5600	5600	5600	5600	0
595	20231019	101900	5600	5600	5600	5600	5600	0
596	20231019	101800	5600	5600	5600	5600	5600	0
597	20231019	101700	5600	5600	5600	5600	5600	0
598	20231019	101600	5600	5600	5600	5600	5600	0
599	20231019	101500	5600	5600	5600	5600	5600	0
600	20231019	101400	5600	5600	5600	5600	5600	0
601	20231019	101300	5600	5600	5600	5600	5600	0
602	20231019	101200	5600	5600	5600	5600	5600	0
603	20231019	101100	5600	5600	5600	5600	5600	0
604	20231019	101000	5600	5600	5600	5600	5600	0
605	20231019	100900	5600	5600	5600	5600	5600	0
606	20231019	100800	5600	5600	5600	5600	5600	0
607	20231019	100700	5600	5600	5600	5600	5600	0
608	20231019	100600	5600	5600	5600	5600	5600	0
609	20231019	100500	5600	5600	5600	5600	5600	0
610	20231019	100400	5600	5600	5600	5600	5600	0
611	20231019	100300	5600	5600	5600	5600	5600	0
612	20231019	100200	5600	5600	5600	5600	5600	0
613	20231019	100100	5600	5600	5600	5600	5600	0
614	20231019	100000	5600	5600	5600	5600	5600	0
615	20231019	095900	5600	5600	5600	5600	5600	0
616	20231019	095800	5600	5600	5600	5600	5600	0
617	20231019	095700	5600	5600	5600	5600	5600	0
618	20231019	095600	5600	5600	5600	5600	5600	0
619	20231019	095500	5600	5600	5600	5600	5600	0
620	20231019	095400	5600	5600	5600	5600	5600	0
621	20231019	095300	5600	5600	5600	5600	5600	0
622	20231019	095200	5600	5600	5600	5600	5600	0
623	20231019	095100	5600	5600	5600	5600	5600	0
624	20231019	095000	5600	5600	5600	5600	5600	0
625	20231019	094900	5600	5600	5600	5600	5600	0
626	20231019	094800	5600	5600	5600	5600	5600	0
627	20231019	094700	5600	5600	5600	5600	5600	0
628	20231019	094600	5600	5600	5600	5600	5600	0
629	20231019	094500	5600	5600	5600	5600	5600	0
630	20231019	094400	5600	5600	5600	5600	5600	0
631	20231019	094300	5600	5600	5600	5600	5600	0
632	20231019	094200	5600	5600	5600	5600	5600	0
633	20231019	094100	5600	5600	5600	5600	5600	0
634	20231019	094000	5600	5600	5600	5600	5600	0
635	20231019	093900	5600	5600	5600	5600	5600	0
636	20231019	093800	5600	5600	5600	5600	5600	0
637	20231019	093700	5600	5600	5600	5600	5600	0
638	20231019	093600	5600	5600	5600	5600	5600	0
639	20231019	093500	5600	5600	5600	5600	5600	0
640	20231019	093400	5600	5600	5600	5600	5600	0
641	20231019	093300	5600	5600	5600	5600	5600	0
642	20231019	093200	5600	5600	5600	5600	5600	0
643	20231019	093100	5600	5600	5600	5600	5600	0
644	20231019	093000	5600	5600	5600	5600	5600	0
645	20231019	092900	5600	5600	5600	5600	5600	0
646	20231019	092800	5600	5600	5600	5600	5600	0
647	20231019	092700	5600	5600	5600	5600	5600	0
648	20231019	092600	5600	5600	5600	5600	5600	0
649	20231019	092500	5600	5600	5600	5600	5600	0
650	20231019	092400	5600	5600	5600	5600	5600	0
651	20231019	092300	5600	5600	5600	5600	5600	0
652	20231019	092200	5600	5600	5600	5600	5600	0
653	20231019	092100	5600	5600	5600	5600	5600	0
654	20231019	092000	5600	5600	5600	5600	5600	0
655	20231019	091900	5600	5600	5600	5600	5600	0
656	20231019	091800	5600	5600	5600	5600	5600	0
657	20231019	091700	5600	5600	5600	5600	5600	0
658	20231019	091600	5600	5600	5600	5600	5600	0
659	20231019	091500	5600	5600	5600	5600	5600	0
660	20231019	091400	5600	5600	5600	5600	5600	0
661	20231019	091300	5600	5600	5600	5600	5600	0
662	20231019	091200	5600	5600	5600	5600	5600	0
663	20231019	091100	5600	5600	5600	5600	5600	0
664	20231019	091000	5600	5600	5600	5600	5600	0
665	20231019	090900	5600	5600	5600	5600	5600	0
666	20231019	090800	5600	5600	5600	5600	5600	0
667	20231019	090700	5600	5600	5600	5600	5600	0
668	20231019	090600	5600	5600	5600	5600	5600	0
669	20231019	090500	5600	5600	5600	5600	5600	0
670	20231019	090400	5600	5600	5600	5600	5600	0
671	20231019	090300	5600	5600	5600	5600	5600	0
672	20231019	090200	5600	5600	5600	5600	5600	0
673	20231019	090100	5600	5600	5600	5600	5600	0
674	20231019	090000	5600	5600	5600	5600	5600	1