KissMeData/415580/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210000	977220	2180	2180	2180	2180	240
3	20231006	205900	977220	2180	2180	2180	2180	0
4	20231006	205800	977220	2180	2180	2180	2180	0
5	20231006	205700	977220	2180	2180	2180	2180	0
6	20231006	205600	977220	2180	2180	2180	2180	0
7	20231006	205500	977220	2180	2180	2180	2180	0
8	20231006	205400	977220	2180	2180	2180	2180	0
9	20231006	205300	977220	2180	2180	2180	2180	0
10	20231006	205200	977220	2180	2180	2180	2180	0
11	20231006	205100	977220	2180	2180	2180	2180	0
12	20231006	205000	977220	2180	2180	2180	2180	0
13	20231006	204900	977220	2180	2180	2180	2180	0
14	20231006	204800	977220	2180	2180	2180	2180	0
15	20231006	204700	977220	2180	2180	2180	2180	0
16	20231006	204600	977220	2180	2180	2180	2180	0
17	20231006	204500	977220	2180	2180	2180	2180	0
18	20231006	204400	977220	2180	2180	2180	2180	0
19	20231006	204300	977220	2180	2180	2180	2180	0
20	20231006	204200	977220	2180	2180	2180	2180	0
21	20231006	204100	977220	2180	2180	2180	2180	0
22	20231006	204000	977220	2180	2180	2180	2180	0
23	20231006	203900	977220	2180	2180	2180	2180	0
24	20231006	203800	977220	2180	2180	2180	2180	0
25	20231006	203700	977220	2180	2180	2180	2180	0
26	20231006	203600	977220	2180	2180	2180	2180	0
27	20231006	203500	977220	2180	2180	2180	2180	0
28	20231006	203400	977220	2180	2180	2180	2180	0
29	20231006	203300	977220	2180	2180	2180	2180	0
30	20231006	203200	977220	2180	2180	2180	2180	0
31	20231006	203100	977220	2180	2180	2180	2180	0
32	20231006	203000	977220	2180	2180	2180	2180	240
33	20231006	202900	977220	2180	2180	2180	2180	0
34	20231006	202800	977220	2180	2180	2180	2180	0
35	20231006	202700	977220	2180	2180	2180	2180	0
36	20231006	202600	977220	2180	2180	2180	2180	0
37	20231006	202500	977220	2180	2180	2180	2180	0
38	20231006	202400	977220	2180	2180	2180	2180	0
39	20231006	202300	977220	2180	2180	2180	2180	0
40	20231006	202200	977220	2180	2180	2180	2180	0
41	20231006	202100	977220	2180	2180	2180	2180	0
42	20231006	202000	977220	2180	2180	2180	2180	0
43	20231006	201900	977220	2180	2180	2180	2180	0
44	20231006	201800	977220	2180	2180	2180	2180	0
45	20231006	201700	977220	2180	2180	2180	2180	0
46	20231006	201600	977220	2180	2180	2180	2180	0
47	20231006	201500	977220	2180	2180	2180	2180	0
48	20231006	201400	977220	2180	2180	2180	2180	0
49	20231006	201300	977220	2180	2180	2180	2180	0
50	20231006	201200	977220	2180	2180	2180	2180	0
51	20231006	201100	977220	2180	2180	2180	2180	0
52	20231006	201000	977220	2180	2180	2180	2180	0
53	20231006	200900	977220	2180	2180	2180	2180	0
54	20231006	200800	977220	2180	2180	2180	2180	0
55	20231006	200700	977220	2180	2180	2180	2180	0
56	20231006	200600	977220	2180	2180	2180	2180	0
57	20231006	200500	977220	2180	2180	2180	2180	0
58	20231006	200400	977220	2180	2180	2180	2180	0
59	20231006	200300	977220	2180	2180	2180	2180	0
60	20231006	200200	977220	2180	2180	2180	2180	0
61	20231006	200100	977220	2180	2180	2180	2180	0
62	20231006	200000	977220	2180	2180	2180	2180	240
63	20231006	195900	977220	2180	2180	2180	2180	0
64	20231006	195800	977220	2180	2180	2180	2180	0
65	20231006	195700	977220	2180	2180	2180	2180	0
66	20231006	195600	977220	2180	2180	2180	2180	0
67	20231006	195500	977220	2180	2180	2180	2180	0
68	20231006	195400	977220	2180	2180	2180	2180	0
69	20231006	195300	977220	2180	2180	2180	2180	0
70	20231006	195200	977220	2180	2180	2180	2180	0
71	20231006	195100	977220	2180	2180	2180	2180	0
72	20231006	195000	977220	2180	2180	2180	2180	0
73	20231006	194900	977220	2180	2180	2180	2180	0
74	20231006	194800	977220	2180	2180	2180	2180	0
75	20231006	194700	977220	2180	2180	2180	2180	0
76	20231006	194600	977220	2180	2180	2180	2180	0
77	20231006	194500	977220	2180	2180	2180	2180	0
78	20231006	194400	977220	2180	2180	2180	2180	0
79	20231006	194300	977220	2180	2180	2180	2180	0
80	20231006	194200	977220	2180	2180	2180	2180	0
81	20231006	194100	977220	2180	2180	2180	2180	0
82	20231006	194000	977220	2180	2180	2180	2180	0
83	20231006	193900	977220	2180	2180	2180	2180	0
84	20231006	193800	977220	2180	2180	2180	2180	0
85	20231006	193700	977220	2180	2180	2180	2180	0
86	20231006	193600	977220	2180	2180	2180	2180	0
87	20231006	193500	977220	2180	2180	2180	2180	0
88	20231006	193400	977220	2180	2180	2180	2180	0
89	20231006	193300	977220	2180	2180	2180	2180	0
90	20231006	193200	977220	2180	2180	2180	2180	0
91	20231006	193100	977220	2180	2180	2180	2180	0
92	20231006	193000	977220	2180	2180	2180	2180	240
93	20231006	192900	977220	2180	2180	2180	2180	0
94	20231006	192800	977220	2180	2180	2180	2180	0
95	20231006	192700	977220	2180	2180	2180	2180	0
96	20231006	192600	977220	2180	2180	2180	2180	0
97	20231006	192500	977220	2180	2180	2180	2180	0
98	20231006	192400	977220	2180	2180	2180	2180	0
99	20231006	192300	977220	2180	2180	2180	2180	0
100	20231006	192200	977220	2180	2180	2180	2180	0
101	20231006	192100	977220	2180	2180	2180	2180	0
102	20231006	192000	977220	2180	2180	2180	2180	0
103	20231006	191900	977220	2180	2180	2180	2180	0
104	20231006	191800	977220	2180	2180	2180	2180	0
105	20231006	191700	977220	2180	2180	2180	2180	0
106	20231006	191600	977220	2180	2180	2180	2180	0
107	20231006	191500	977220	2180	2180	2180	2180	0
108	20231006	191400	977220	2180	2180	2180	2180	0
109	20231006	191300	977220	2180	2180	2180	2180	0
110	20231006	191200	977220	2180	2180	2180	2180	0
111	20231006	191100	977220	2180	2180	2180	2180	0
112	20231006	191000	977220	2180	2180	2180	2180	0
113	20231006	190900	977220	2180	2180	2180	2180	0
114	20231006	190800	977220	2180	2180	2180	2180	0
115	20231006	190700	977220	2180	2180	2180	2180	0
116	20231006	190600	977220	2180	2180	2180	2180	0
117	20231006	190500	977220	2180	2180	2180	2180	0
118	20231006	190400	977220	2180	2180	2180	2180	0
119	20231006	190300	977220	2180	2180	2180	2180	0
120	20231006	190200	977220	2180	2180	2180	2180	0
121	20231006	190100	977220	2180	2180	2180	2180	0
122	20231006	190000	977220	2180	2180	2180	2180	240
123	20231006	185900	977220	2180	2180	2180	2180	0
124	20231006	185800	977220	2180	2180	2180	2180	0
125	20231006	185700	977220	2180	2180	2180	2180	0
126	20231006	185600	977220	2180	2180	2180	2180	0
127	20231006	185500	977220	2180	2180	2180	2180	0
128	20231006	185400	977220	2180	2180	2180	2180	0
129	20231006	185300	977220	2180	2180	2180	2180	0
130	20231006	185200	977220	2180	2180	2180	2180	0
131	20231006	185100	977220	2180	2180	2180	2180	0
132	20231006	185000	977220	2180	2180	2180	2180	0
133	20231006	184900	977220	2180	2180	2180	2180	0
134	20231006	184800	977220	2180	2180	2180	2180	0
135	20231006	184700	977220	2180	2180	2180	2180	0
136	20231006	184600	977220	2180	2180	2180	2180	0
137	20231006	184500	977220	2180	2180	2180	2180	0
138	20231006	184400	977220	2180	2180	2180	2180	0
139	20231006	184300	977220	2180	2180	2180	2180	0
140	20231006	184200	977220	2180	2180	2180	2180	0
141	20231006	184100	977220	2180	2180	2180	2180	0
142	20231006	184000	977220	2180	2180	2180	2180	0
143	20231006	183900	977220	2180	2180	2180	2180	0
144	20231006	183800	977220	2180	2180	2180	2180	0
145	20231006	183700	977220	2180	2180	2180	2180	0
146	20231006	183600	977220	2180	2180	2180	2180	0
147	20231006	183500	977220	2180	2180	2180	2180	0
148	20231006	183400	977220	2180	2180	2180	2180	0
149	20231006	183300	977220	2180	2180	2180	2180	0
150	20231006	183200	977220	2180	2180	2180	2180	0
151	20231006	183100	977220	2180	2180	2180	2180	0
152	20231006	183000	977220	2180	2180	2180	2180	240
153	20231006	182900	977220	2180	2180	2180	2180	0
154	20231006	182800	977220	2180	2180	2180	2180	0
155	20231006	182700	977220	2180	2180	2180	2180	0
156	20231006	182600	977220	2180	2180	2180	2180	0
157	20231006	182500	977220	2180	2180	2180	2180	0
158	20231006	182400	977220	2180	2180	2180	2180	0
159	20231006	182300	977220	2180	2180	2180	2180	0
160	20231006	182200	977220	2180	2180	2180	2180	0
161	20231006	182100	977220	2180	2180	2180	2180	0
162	20231006	182000	977220	2180	2180	2180	2180	0
163	20231006	181900	977220	2180	2180	2180	2180	0
164	20231006	181800	977220	2180	2180	2180	2180	0
165	20231006	181700	977220	2180	2180	2180	2180	0
166	20231006	181600	977220	2180	2180	2180	2180	0
167	20231006	181500	977220	2180	2180	2180	2180	0
168	20231006	181400	977220	2180	2180	2180	2180	0
169	20231006	181300	977220	2180	2180	2180	2180	0
170	20231006	181200	977220	2180	2180	2180	2180	0
171	20231006	181100	977220	2180	2180	2180	2180	0
172	20231006	181000	977220	2180	2180	2180	2180	0
173	20231006	180900	977220	2180	2180	2180	2180	0
174	20231006	180800	977220	2180	2180	2180	2180	0
175	20231006	180700	977220	2180	2180	2180	2180	0
176	20231006	180600	977220	2180	2180	2180	2180	0
177	20231006	180500	977220	2180	2180	2180	2180	0
178	20231006	180400	977220	2180	2180	2180	2180	0
179	20231006	180300	977220	2180	2180	2180	2180	0
180	20231006	180200	977220	2180	2180	2180	2180	0
181	20231006	180100	977220	2180	2180	2180	2180	0
182	20231006	180000	977220	2180	2180	2180	2180	240
183	20231006	175900	977220	2180	2180	2180	2180	0
184	20231006	175800	977220	2180	2180	2180	2180	0
185	20231006	175700	977220	2180	2180	2180	2180	0
186	20231006	175600	977220	2180	2180	2180	2180	0
187	20231006	175500	977220	2180	2180	2180	2180	0
188	20231006	175400	977220	2180	2180	2180	2180	0
189	20231006	175300	977220	2180	2180	2180	2180	0
190	20231006	175200	977220	2180	2180	2180	2180	0
191	20231006	175100	977220	2180	2180	2180	2180	0
192	20231006	175000	977220	2180	2180	2180	2180	0
193	20231006	174900	977220	2180	2180	2180	2180	0
194	20231006	174800	977220	2180	2180	2180	2180	0
195	20231006	174700	977220	2180	2180	2180	2180	0
196	20231006	174600	977220	2180	2180	2180	2180	0
197	20231006	174500	977220	2180	2180	2180	2180	0
198	20231006	174400	977220	2180	2180	2180	2180	0
199	20231006	174300	977220	2180	2180	2180	2180	0
200	20231006	174200	977220	2180	2180	2180	2180	0
201	20231006	174100	977220	2180	2180	2180	2180	0
202	20231006	174000	977220	2180	2180	2180	2180	0
203	20231006	173900	977220	2180	2180	2180	2180	0
204	20231006	173800	977220	2180	2180	2180	2180	0
205	20231006	173700	977220	2180	2180	2180	2180	0
206	20231006	173600	977220	2180	2180	2180	2180	0
207	20231006	173500	977220	2180	2180	2180	2180	0
208	20231006	173400	977220	2180	2180	2180	2180	0
209	20231006	173300	977220	2180	2180	2180	2180	0
210	20231006	173200	977220	2180	2180	2180	2180	0
211	20231006	173100	977220	2180	2180	2180	2180	0
212	20231006	173000	977220	2180	2180	2180	2180	240
213	20231006	172900	977220	2180	2180	2180	2180	0
214	20231006	172800	977220	2180	2180	2180	2180	0
215	20231006	172700	977220	2180	2180	2180	2180	0
216	20231006	172600	977220	2180	2180	2180	2180	0
217	20231006	172500	977220	2180	2180	2180	2180	0
218	20231006	172400	977220	2180	2180	2180	2180	0
219	20231006	172300	977220	2180	2180	2180	2180	0
220	20231006	172200	977220	2180	2180	2180	2180	0
221	20231006	172100	977220	2180	2180	2180	2180	0
222	20231006	172000	977220	2180	2180	2180	2180	0
223	20231006	171900	977220	2180	2180	2180	2180	0
224	20231006	171800	977220	2180	2180	2180	2180	0
225	20231006	171700	977220	2180	2180	2180	2180	0
226	20231006	171600	977220	2180	2180	2180	2180	0
227	20231006	171500	977220	2180	2180	2180	2180	0
228	20231006	171400	977220	2180	2180	2180	2180	0
229	20231006	171300	977220	2180	2180	2180	2180	0
230	20231006	171200	977220	2180	2180	2180	2180	0
231	20231006	171100	977220	2180	2180	2180	2180	0
232	20231006	171000	977220	2180	2180	2180	2180	0
233	20231006	170900	977220	2180	2180	2180	2180	0
234	20231006	170800	977220	2180	2180	2180	2180	0
235	20231006	170700	977220	2180	2180	2180	2180	0
236	20231006	170600	977220	2180	2180	2180	2180	0
237	20231006	170500	977220	2180	2180	2180	2180	0
238	20231006	170400	977220	2180	2180	2180	2180	0
239	20231006	170300	977220	2180	2180	2180	2180	0
240	20231006	170200	977220	2180	2180	2180	2180	0
241	20231006	170100	977220	2180	2180	2180	2180	0
242	20231006	170000	977220	2180	2180	2180	2180	240
243	20231006	165900	977220	2180	2180	2180	2180	0
244	20231006	165800	977220	2180	2180	2180	2180	0
245	20231006	165700	977220	2180	2180	2180	2180	0
246	20231006	165600	977220	2180	2180	2180	2180	0
247	20231006	165500	977220	2180	2180	2180	2180	0
248	20231006	165400	977220	2180	2180	2180	2180	0
249	20231006	165300	977220	2180	2180	2180	2180	0
250	20231006	165200	977220	2180	2180	2180	2180	0
251	20231006	165100	977220	2180	2180	2180	2180	0
252	20231006	165000	977220	2180	2180	2180	2180	0
253	20231006	164900	977220	2180	2180	2180	2180	0
254	20231006	164800	977220	2180	2180	2180	2180	0
255	20231006	164700	977220	2180	2180	2180	2180	0
256	20231006	164600	977220	2180	2180	2180	2180	0
257	20231006	164500	977220	2180	2180	2180	2180	0
258	20231006	164400	977220	2180	2180	2180	2180	0
259	20231006	164300	977220	2180	2180	2180	2180	0
260	20231006	164200	977220	2180	2180	2180	2180	0
261	20231006	164100	977220	2180	2180	2180	2180	0
262	20231006	164000	977220	2180	2180	2180	2180	0
263	20231006	163900	977220	2180	2180	2180	2180	0
264	20231006	163800	977220	2180	2180	2180	2180	0
265	20231006	163700	977220	2180	2180	2180	2180	0
266	20231006	163600	977220	2180	2180	2180	2180	0
267	20231006	163500	977220	2180	2180	2180	2180	0
268	20231006	163400	977220	2180	2180	2180	2180	0
269	20231006	163300	977220	2180	2180	2180	2180	0
270	20231006	163200	977220	2180	2180	2180	2180	0
271	20231006	163100	977220	2180	2180	2180	2180	0
272	20231006	163000	977220	2180	2180	2180	2180	240
273	20231006	162900	977220	2180	2180	2180	2180	0
274	20231006	162800	977220	2180	2180	2180	2180	0
275	20231006	162700	977220	2180	2180	2180	2180	0
276	20231006	162600	977220	2180	2180	2180	2180	0
277	20231006	162500	977220	2180	2180	2180	2180	0
278	20231006	162400	977220	2180	2180	2180	2180	0
279	20231006	162300	977220	2180	2180	2180	2180	0
280	20231006	162200	977220	2180	2180	2180	2180	0
281	20231006	162100	977220	2180	2180	2180	2180	0
282	20231006	162000	977220	2180	2180	2180	2180	0
283	20231006	161900	977220	2180	2180	2180	2180	0
284	20231006	161800	977220	2180	2180	2180	2180	0
285	20231006	161700	977220	2180	2180	2180	2180	0
286	20231006	161600	977220	2180	2180	2180	2180	0
287	20231006	161500	977220	2180	2180	2180	2180	0
288	20231006	161400	977220	2180	2180	2180	2180	0
289	20231006	161300	977220	2180	2180	2180	2180	0
290	20231006	161200	977220	2180	2180	2180	2180	0
291	20231006	161100	977220	2180	2180	2180	2180	0
292	20231006	161000	977220	2180	2180	2180	2180	0
293	20231006	160900	977220	2180	2180	2180	2180	0
294	20231006	160800	977220	2180	2180	2180	2180	0
295	20231006	160700	977220	2180	2180	2180	2180	0
296	20231006	160600	977220	2180	2180	2180	2180	0
297	20231006	160500	977220	2180	2180	2180	2180	0
298	20231006	160400	977220	2180	2180	2180	2180	0
299	20231006	160300	977220	2180	2180	2180	2180	0
300	20231006	160200	977220	2180	2180	2180	2180	0
301	20231006	160100	977220	2180	2180	2180	2180	0
302	20231006	160000	977220	2180	2180	2180	2180	240
303	20231006	155900	977220	2180	2180	2180	2180	0
304	20231006	155800	977220	2180	2180	2180	2180	0
305	20231006	155700	977220	2180	2180	2180	2180	0
306	20231006	155600	977220	2180	2180	2180	2180	0
307	20231006	155500	977220	2180	2180	2180	2180	0
308	20231006	155400	977220	2180	2180	2180	2180	0
309	20231006	155300	977220	2180	2180	2180	2180	0
310	20231006	155200	977220	2180	2180	2180	2180	0
311	20231006	155100	977220	2180	2180	2180	2180	0
312	20231006	155000	977220	2180	2180	2180	2180	0
313	20231006	154900	977220	2180	2180	2180	2180	0
314	20231006	154800	977220	2180	2180	2180	2180	0
315	20231006	154700	977220	2180	2180	2180	2180	0
316	20231006	154600	977220	2180	2180	2180	2180	0
317	20231006	154500	977220	2180	2180	2180	2180	0
318	20231006	154400	977220	2180	2180	2180	2180	0
319	20231006	154300	977220	2180	2180	2180	2180	0
320	20231006	154200	977220	2180	2180	2180	2180	0
321	20231006	154100	977220	2180	2180	2180	2180	0
322	20231006	154000	977220	2180	2180	2180	2180	0
323	20231006	153900	977220	2180	2180	2180	2180	0
324	20231006	153800	977220	2180	2180	2180	2180	0
325	20231006	153700	977220	2180	2180	2180	2180	0
326	20231006	153600	977220	2180	2180	2180	2180	0
327	20231006	153500	977220	2180	2180	2180	2180	0
328	20231006	153400	977220	2180	2180	2180	2180	0
329	20231006	153300	977220	2180	2180	2180	2180	0
330	20231006	153200	977220	2180	2180	2180	2180	0
331	20231006	153100	977220	2180	2180	2180	2180	0
332	20231006	153000	977220	2180	2180	2180	2180	240
333	20231006	152900	977220	2180	2180	2180	2180	0
334	20231006	152800	977220	2180	2180	2180	2180	0
335	20231006	152700	977220	2180	2180	2180	2180	0
336	20231006	152600	977220	2180	2180	2180	2180	0
337	20231006	152500	977220	2180	2180	2180	2180	0
338	20231006	152400	977220	2180	2180	2180	2180	0
339	20231006	152300	977220	2180	2180	2180	2180	0
340	20231006	152200	977220	2180	2180	2180	2180	0
341	20231006	152100	977220	2180	2180	2180	2180	0
342	20231006	152000	977220	2180	2180	2180	2180	0
343	20231006	151900	977220	2180	2180	2180	2180	0
344	20231006	151800	977220	2180	2180	2180	2180	0
345	20231006	151700	977220	2180	2180	2180	2180	0
346	20231006	151600	977220	2180	2180	2180	2180	0
347	20231006	151500	977220	2180	2180	2180	2180	0
348	20231006	151400	977220	2180	2180	2180	2180	0
349	20231006	151300	977220	2180	2180	2180	2180	0
350	20231006	151200	977220	2180	2180	2180	2180	0
351	20231006	151100	977220	2180	2180	2180	2180	0
352	20231006	151000	977220	2180	2180	2180	2180	0
353	20231006	150900	977220	2180	2180	2180	2180	0
354	20231006	150800	977220	2180	2180	2180	2180	0
355	20231006	150700	977220	2180	2180	2180	2180	0
356	20231006	150600	977220	2180	2180	2180	2180	0
357	20231006	150500	977220	2180	2180	2180	2180	0
358	20231006	150400	977220	2180	2180	2180	2180	0
359	20231006	150300	977220	2180	2180	2180	2180	0
360	20231006	150200	977220	2180	2180	2180	2180	0
361	20231006	150100	977220	2180	2180	2180	2180	0
362	20231006	150000	977220	2180	2180	2180	2180	0
363	20231006	145900	977220	2180	2180	2180	2180	0
364	20231006	145800	977220	2180	2180	2180	2180	0
365	20231006	145700	977220	2180	2180	2180	2180	0
366	20231006	145600	977220	2180	2180	2180	2180	0
367	20231006	145500	977220	2180	2180	2180	2180	0
368	20231006	145400	977220	2180	2180	2180	2180	0
369	20231006	145300	977220	2180	2180	2180	2180	0
370	20231006	145200	977220	2180	2180	2180	2180	0
371	20231006	145100	977220	2180	2180	2180	2180	0
372	20231006	145000	977220	2180	2180	2180	2180	0
373	20231006	144900	977220	2180	2180	2180	2180	0
374	20231006	144800	977220	2180	2180	2180	2180	0
375	20231006	144700	977220	2180	2180	2180	2180	0
376	20231006	144600	977220	2180	2180	2180	2180	0
377	20231006	144500	977220	2180	2180	2180	2180	0
378	20231006	144400	977220	2180	2180	2180	2180	0
379	20231006	144300	977220	2180	2180	2180	2180	0
380	20231006	144200	977220	2180	2180	2180	2180	0
381	20231006	144100	977220	2180	2180	2180	2180	0
382	20231006	144000	977220	2180	2180	2180	2180	0
383	20231006	143900	977220	2180	2180	2180	2180	0
384	20231006	143800	977220	2180	2180	2180	2180	0
385	20231006	143700	977220	2180	2180	2180	2180	0
386	20231006	143600	977220	2180	2180	2180	2180	0
387	20231006	143500	977220	2180	2180	2180	2180	0
388	20231006	143400	977220	2180	2180	2180	2180	0
389	20231006	143300	977220	2180	2180	2180	2180	0
390	20231006	143200	977220	2180	2180	2180	2180	0
391	20231006	143100	977220	2180	2180	2180	2180	0
392	20231006	143000	977220	2180	2180	2180	2180	0
393	20231006	142900	977220	2180	2180	2180	2180	0
394	20231006	142800	977220	2180	2180	2180	2180	0
395	20231006	142700	977220	2180	2180	2180	2180	0
396	20231006	142600	977220	2180	2180	2180	2180	0
397	20231006	142500	977220	2180	2180	2180	2180	0
398	20231006	142400	977220	2180	2180	2180	2180	0
399	20231006	142300	977220	2180	2180	2180	2180	0
400	20231006	142200	977220	2180	2180	2180	2180	0
401	20231006	142100	977220	2180	2180	2180	2180	0
402	20231006	142000	977220	2180	2180	2180	2180	0
403	20231006	141900	977220	2180	2180	2180	2180	0
404	20231006	141800	977220	2180	2180	2180	2180	0
405	20231006	141700	977220	2180	2180	2180	2180	0
406	20231006	141600	977220	2180	2180	2180	2180	0
407	20231006	141500	977220	2180	2180	2180	2180	0
408	20231006	141400	977220	2180	2180	2180	2180	0
409	20231006	141300	977220	2180	2180	2180	2180	0
410	20231006	141200	977220	2180	2180	2180	2180	0
411	20231006	141100	977220	2180	2180	2180	2180	0
412	20231006	141000	977220	2180	2180	2180	2180	0
413	20231006	140900	977220	2180	2180	2180	2180	0
414	20231006	140800	977220	2180	2180	2180	2180	0
415	20231006	140700	977220	2180	2180	2180	2180	0
416	20231006	140600	977220	2180	2180	2180	2180	0
417	20231006	140500	977220	2180	2180	2180	2180	0
418	20231006	140400	977220	2180	2180	2180	2180	0
419	20231006	140300	977220	2180	2180	2180	2180	0
420	20231006	140200	977220	2180	2180	2180	2180	0
421	20231006	140100	977220	2180	2180	2180	2180	0
422	20231006	140000	977220	2180	2180	2180	2180	0
423	20231006	135900	977220	2180	2180	2180	2180	0
424	20231006	135800	977220	2180	2180	2180	2180	0
425	20231006	135700	977220	2180	2180	2180	2180	0
426	20231006	135600	977220	2180	2180	2180	2180	0
427	20231006	135500	977220	2180	2180	2180	2180	0
428	20231006	135400	977220	2180	2180	2180	2180	0
429	20231006	135300	977220	2180	2180	2180	2180	0
430	20231006	135200	977220	2180	2180	2180	2180	0
431	20231006	135100	977220	2180	2180	2180	2180	0
432	20231006	135000	977220	2180	2180	2180	2180	240
433	20231006	134900	454020	2190	2190	2190	2190	0
434	20231006	134800	454020	2190	2190	2190	2190	0
435	20231006	134700	454020	2190	2190	2190	2190	0
436	20231006	134600	454020	2190	2190	2190	2190	0
437	20231006	134500	454020	2190	2190	2190	2190	0
438	20231006	134400	454020	2190	2190	2190	2190	0
439	20231006	134300	454020	2190	2190	2190	2190	0
440	20231006	134200	454020	2190	2190	2190	2190	0
441	20231006	134100	454020	2190	2190	2190	2190	0
442	20231006	134000	454020	2190	2190	2190	2190	0
443	20231006	133900	454020	2190	2190	2190	2190	0
444	20231006	133800	454020	2190	2190	2190	2190	0
445	20231006	133700	454020	2190	2190	2190	2190	0
446	20231006	133600	454020	2190	2190	2190	2190	0
447	20231006	133500	454020	2190	2190	2190	2190	0
448	20231006	133400	454020	2190	2190	2190	2190	0
449	20231006	133300	454020	2190	2190	2190	2190	0
450	20231006	133200	454020	2190	2190	2190	2190	0
451	20231006	133100	454020	2190	2190	2190	2190	0
452	20231006	133000	454020	2190	2190	2190	2190	0
453	20231006	132900	454020	2190	2190	2190	2190	0
454	20231006	132800	454020	2190	2190	2190	2190	0
455	20231006	132700	454020	2190	2190	2190	2190	0
456	20231006	132600	454020	2190	2190	2190	2190	0
457	20231006	132500	454020	2190	2190	2190	2190	0
458	20231006	132400	454020	2190	2190	2190	2190	0
459	20231006	132300	454020	2190	2190	2190	2190	0
460	20231006	132200	454020	2190	2190	2190	2190	0
461	20231006	132100	454020	2190	2190	2190	2190	0
462	20231006	132000	454020	2190	2190	2190	2190	0
463	20231006	131900	454020	2190	2190	2190	2190	0
464	20231006	131800	454020	2190	2190	2190	2190	0
465	20231006	131700	454020	2190	2190	2190	2190	0
466	20231006	131600	454020	2190	2190	2190	2190	0
467	20231006	131500	454020	2190	2190	2190	2190	0
468	20231006	131400	454020	2190	2190	2190	2190	0
469	20231006	131300	454020	2190	2190	2190	2190	0
470	20231006	131200	454020	2190	2190	2190	2190	0
471	20231006	131100	454020	2190	2190	2190	2190	0
472	20231006	131000	454020	2190	2190	2190	2190	0
473	20231006	130900	454020	2190	2190	2190	2190	0
474	20231006	130800	454020	2190	2190	2190	2190	0
475	20231006	130700	454020	2190	2190	2190	2190	0
476	20231006	130600	454020	2190	2190	2190	2190	0
477	20231006	130500	454020	2190	2190	2190	2190	0
478	20231006	130400	454020	2190	2190	2190	2190	0
479	20231006	130300	454020	2190	2190	2190	2190	0
480	20231006	130200	454020	2190	2190	2190	2190	0
481	20231006	130100	454020	2190	2190	2190	2190	0
482	20231006	130000	454020	2190	2190	2190	2190	0
483	20231006	125900	454020	2190	2190	2190	2190	0
484	20231006	125800	454020	2190	2190	2190	2190	0
485	20231006	125700	454020	2190	2190	2190	2190	0
486	20231006	125600	454020	2190	2190	2190	2190	0
487	20231006	125500	454020	2190	2190	2190	2190	0
488	20231006	125400	454020	2190	2190	2190	2190	0
489	20231006	125300	454020	2190	2190	2190	2190	0
490	20231006	125200	454020	2190	2190	2190	2190	0
491	20231006	125100	454020	2190	2190	2190	2190	0
492	20231006	125000	454020	2190	2190	2190	2190	0
493	20231006	124900	454020	2190	2190	2190	2190	0
494	20231006	124800	454020	2190	2190	2190	2190	2
495	20231006	124700	449640	2190	2190	2190	2190	0
496	20231006	124600	449640	2190	2190	2190	2190	0
497	20231006	124500	449640	2190	2190	2190	2190	0
498	20231006	124400	449640	2190	2190	2190	2190	0
499	20231006	124300	449640	2190	2190	2190	2190	0
500	20231006	124200	449640	2190	2190	2190	2190	0
501	20231006	124100	449640	2190	2190	2190	2190	0
502	20231006	124000	449640	2190	2190	2190	2190	0
503	20231006	123900	449640	2190	2190	2190	2190	0
504	20231006	123800	449640	2190	2190	2190	2190	0
505	20231006	123700	449640	2190	2190	2190	2190	0
506	20231006	123600	449640	2190	2190	2190	2190	0
507	20231006	123500	449640	2190	2190	2190	2190	0
508	20231006	123400	449640	2190	2190	2190	2190	0
509	20231006	123300	449640	2190	2190	2190	2190	0
510	20231006	123200	449640	2190	2190	2190	2190	0
511	20231006	123100	449640	2190	2190	2190	2190	0
512	20231006	123000	449640	2190	2190	2190	2190	0
513	20231006	122900	449640	2190	2190	2190	2190	0
514	20231006	122800	449640	2190	2190	2190	2190	0
515	20231006	122700	449640	2190	2190	2190	2190	0
516	20231006	122600	449640	2190	2190	2190	2190	0
517	20231006	122500	449640	2190	2190	2190	2190	34
518	20231006	122400	375180	2190	2190	2190	2190	0
519	20231006	122300	375180	2190	2190	2190	2190	0
520	20231006	122200	375180	2190	2190	2190	2190	0
521	20231006	122100	375180	2190	2190	2190	2190	0
522	20231006	122000	375180	2190	2190	2190	2190	0
523	20231006	121900	375180	2190	2190	2190	2190	0
524	20231006	121800	375180	2190	2190	2190	2190	0
525	20231006	121700	375180	2190	2190	2190	2190	0
526	20231006	121600	375180	2190	2190	2190	2190	0
527	20231006	121500	375180	2190	2190	2190	2190	0
528	20231006	121400	375180	2190	2190	2190	2190	0
529	20231006	121300	375180	2190	2190	2190	2190	0
530	20231006	121200	375180	2190	2190	2190	2190	0
531	20231006	121100	375180	2190	2190	2190	2190	0
532	20231006	121000	375180	2190	2190	2190	2190	0
533	20231006	120900	375180	2190	2190	2190	2190	0
534	20231006	120800	375180	2190	2190	2190	2190	0
535	20231006	120700	375180	2190	2190	2190	2190	0
536	20231006	120600	375180	2190	2190	2190	2190	0
537	20231006	120500	375180	2190	2190	2190	2190	0
538	20231006	120400	375180	2190	2190	2190	2190	0
539	20231006	120300	375180	2190	2190	2190	2190	0
540	20231006	120200	375180	2190	2190	2190	2190	0
541	20231006	120100	375180	2190	2190	2190	2190	0
542	20231006	120000	375180	2190	2190	2190	2190	0
543	20231006	115900	375180	2190	2190	2190	2190	0
544	20231006	115800	375180	2190	2190	2190	2190	0
545	20231006	115700	375180	2190	2190	2190	2190	0
546	20231006	115600	375180	2190	2190	2190	2190	0
547	20231006	115500	375180	2190	2190	2190	2190	0
548	20231006	115400	375180	2190	2190	2190	2190	0
549	20231006	115300	375180	2190	2190	2190	2190	0
550	20231006	115200	375180	2190	2190	2190	2190	0
551	20231006	115100	375180	2190	2190	2190	2190	0
552	20231006	115000	375180	2190	2190	2190	2190	0
553	20231006	114900	375180	2190	2190	2190	2190	0
554	20231006	114800	375180	2190	2190	2190	2190	0
555	20231006	114700	375180	2190	2190	2190	2190	0
556	20231006	114600	375180	2190	2190	2190	2190	0
557	20231006	114500	375180	2190	2190	2190	2190	0
558	20231006	114400	375180	2190	2190	2190	2190	0
559	20231006	114300	375180	2190	2190	2190	2190	0
560	20231006	114200	375180	2190	2190	2190	2190	0
561	20231006	114100	375180	2190	2190	2190	2190	5
562	20231006	114000	364230	2190	2190	2190	2190	0
563	20231006	113900	364230	2190	2190	2190	2190	3
564	20231006	113800	357660	2190	2190	2190	2190	0
565	20231006	113700	357660	2190	2190	2190	2190	0
566	20231006	113600	357660	2190	2190	2190	2190	0
567	20231006	113500	357660	2190	2190	2190	2190	0
568	20231006	113400	357660	2190	2190	2190	2190	0
569	20231006	113300	357660	2190	2190	2190	2190	0
570	20231006	113200	357660	2190	2190	2190	2190	0
571	20231006	113100	357660	2190	2190	2190	2190	0
572	20231006	113000	357660	2190	2190	2190	2190	0
573	20231006	112900	357660	2190	2190	2190	2190	0
574	20231006	112800	357660	2190	2190	2190	2190	0
575	20231006	112700	357660	2190	2190	2190	2190	0
576	20231006	112600	357660	2190	2190	2190	2190	0
577	20231006	112500	357660	2190	2190	2190	2190	0
578	20231006	112400	357660	2190	2190	2190	2190	0
579	20231006	112300	357660	2190	2190	2190	2190	0
580	20231006	112200	357660	2190	2190	2190	2190	0
581	20231006	112100	357660	2190	2190	2190	2190	0
582	20231006	112000	357660	2190	2190	2190	2190	0
583	20231006	111900	357660	2190	2190	2190	2190	0
584	20231006	111800	357660	2190	2190	2190	2190	0
585	20231006	111700	357660	2190	2190	2190	2190	0
586	20231006	111600	357660	2190	2190	2190	2190	0
587	20231006	111500	357660	2190	2190	2190	2190	0
588	20231006	111400	357660	2190	2190	2190	2190	0
589	20231006	111300	357660	2190	2190	2190	2190	0
590	20231006	111200	357660	2190	2190	2190	2190	0
591	20231006	111100	357660	2190	2190	2190	2190	0
592	20231006	111000	357660	2190	2190	2190	2190	0
593	20231006	110900	357660	2190	2190	2190	2190	0
594	20231006	110800	357660	2190	2190	2190	2190	0
595	20231006	110700	357660	2190	2190	2190	2190	0
596	20231006	110600	357660	2190	2190	2190	2190	0
597	20231006	110500	357660	2190	2190	2190	2190	0
598	20231006	110400	357660	2190	2190	2190	2190	0
599	20231006	110300	357660	2190	2190	2190	2190	0
600	20231006	110200	357660	2190	2190	2190	2190	0
601	20231006	110100	357660	2190	2190	2190	2190	0
602	20231006	110000	357660	2190	2190	2190	2190	0
603	20231006	105900	357660	2190	2190	2190	2190	0
604	20231006	105800	357660	2190	2190	2190	2190	0
605	20231006	105700	357660	2190	2190	2190	2190	0
606	20231006	105600	357660	2190	2190	2190	2190	0
607	20231006	105500	357660	2190	2190	2190	2190	0
608	20231006	105400	357660	2190	2190	2190	2190	0
609	20231006	105300	357660	2190	2190	2190	2190	0
610	20231006	105200	357660	2190	2190	2190	2190	14
611	20231006	105100	327000	2190	2190	2190	2190	0
612	20231006	105000	327000	2190	2190	2190	2190	0
613	20231006	104900	327000	2190	2190	2190	2190	0
614	20231006	104800	327000	2190	2190	2190	2190	0
615	20231006	104700	327000	2190	2190	2190	2190	0
616	20231006	104600	327000	2190	2190	2190	2190	0
617	20231006	104500	327000	2190	2190	2190	2190	0
618	20231006	104400	327000	2190	2190	2190	2190	0
619	20231006	104300	327000	2190	2190	2190	2190	0
620	20231006	104200	327000	2190	2190	2190	2190	0
621	20231006	104100	327000	2190	2190	2190	2190	0
622	20231006	104000	327000	2190	2190	2190	2190	0
623	20231006	103900	327000	2190	2190	2190	2190	0
624	20231006	103800	327000	2190	2190	2190	2190	0
625	20231006	103700	327000	2190	2190	2190	2190	0
626	20231006	103600	327000	2190	2190	2190	2190	0
627	20231006	103500	327000	2190	2190	2190	2190	0
628	20231006	103400	327000	2190	2190	2190	2190	0
629	20231006	103300	327000	2190	2190	2190	2190	0
630	20231006	103200	327000	2190	2190	2190	2190	0
631	20231006	103100	327000	2190	2190	2190	2190	100
632	20231006	103000	108000	2160	2160	2160	2160	0
633	20231006	102900	108000	2160	2160	2160	2160	0
634	20231006	102800	108000	2160	2160	2160	2160	0
635	20231006	102700	108000	2160	2160	2160	2160	0
636	20231006	102600	108000	2160	2160	2160	2160	0
637	20231006	102500	108000	2160	2160	2160	2160	0
638	20231006	102400	108000	2160	2160	2160	2160	0
639	20231006	102300	108000	2160	2160	2160	2160	0
640	20231006	102200	108000	2160	2160	2160	2160	0
641	20231006	102100	108000	2160	2160	2160	2160	0
642	20231006	102000	108000	2160	2160	2160	2160	0
643	20231006	101900	108000	2160	2160	2160	2160	0
644	20231006	101800	108000	2160	2160	2160	2160	0
645	20231006	101700	108000	2160	2160	2160	2160	0
646	20231006	101600	108000	2160	2160	2160	2160	0
647	20231006	101500	108000	2160	2160	2160	2160	0
648	20231006	101400	108000	2160	2160	2160	2160	0
649	20231006	101300	108000	2160	2160	2160	2160	0
650	20231006	101200	108000	2160	2160	2160	2160	0
651	20231006	101100	108000	2160	2160	2160	2160	0
652	20231006	101000	108000	2160	2160	2160	2160	0
653	20231006	100900	108000	2160	2160	2160	2160	0
654	20231006	100800	108000	2160	2160	2160	2160	0
655	20231006	100700	108000	2160	2160	2160	2160	0
656	20231006	100600	108000	2160	2160	2160	2160	0
657	20231006	100500	108000	2160	2160	2160	2160	0
658	20231006	100400	108000	2160	2160	2160	2160	0
659	20231006	100300	108000	2160	2160	2160	2160	0
660	20231006	100200	108000	2160	2160	2160	2160	0
661	20231006	100100	108000	2160	2160	2160	2160	0
662	20231006	100000	108000	2160	2160	2160	2160	0
663	20231006	095900	108000	2160	2160	2160	2160	0
664	20231006	095800	108000	2160	2160	2160	2160	0
665	20231006	095700	108000	2160	2160	2160	2160	0
666	20231006	095600	108000	2160	2160	2160	2160	0
667	20231006	095500	108000	2160	2160	2160	2160	0
668	20231006	095400	108000	2160	2160	2160	2160	0
669	20231006	095300	108000	2160	2160	2160	2160	0
670	20231006	095200	108000	2160	2160	2160	2160	0
671	20231006	095100	108000	2160	2160	2160	2160	0
672	20231006	095000	108000	2160	2160	2160	2160	0
673	20231006	094900	108000	2160	2160	2160	2160	0
674	20231006	094800	108000	2160	2160	2160	2160	0
675	20231006	094700	108000	2160	2160	2160	2160	0
676	20231006	094600	108000	2160	2160	2160	2160	0
677	20231006	094500	108000	2160	2160	2160	2160	0
678	20231006	094400	108000	2160	2160	2160	2160	0
679	20231006	094300	108000	2160	2160	2160	2160	0
680	20231006	094200	108000	2160	2160	2160	2160	0
681	20231006	094100	108000	2160	2160	2160	2160	0
682	20231006	094000	108000	2160	2160	2160	2160	0
683	20231006	093900	108000	2160	2160	2160	2160	0
684	20231006	093800	108000	2160	2160	2160	2160	0
685	20231006	093700	108000	2160	2160	2160	2160	0
686	20231006	093600	108000	2160	2160	2160	2160	0
687	20231006	093500	108000	2160	2160	2160	2160	0
688	20231006	093400	108000	2160	2160	2160	2160	50
689	20231006	093300	0	2180	2180	2180	2180	0
690	20231006	093200	0	2180	2180	2180	2180	0
691	20231006	093100	0	2180	2180	2180	2180	0
692	20231006	093000	0	2180	2180	2180	2180	0
693	20231006	092900	0	2180	2180	2180	2180	0
694	20231006	092800	0	2180	2180	2180	2180	0
695	20231006	092700	0	2180	2180	2180	2180	0
696	20231006	092600	0	2180	2180	2180	2180	0
697	20231006	092500	0	2180	2180	2180	2180	0
698	20231006	092400	0	2180	2180	2180	2180	0
699	20231006	092300	0	2180	2180	2180	2180	0
700	20231006	092200	0	2180	2180	2180	2180	0
701	20231006	092100	0	2180	2180	2180	2180	0
702	20231006	092000	0	2180	2180	2180	2180	0
703	20231006	091900	0	2180	2180	2180	2180	0
704	20231006	091800	0	2180	2180	2180	2180	0
705	20231006	091700	0	2180	2180	2180	2180	0
706	20231006	091600	0	2180	2180	2180	2180	0
707	20231006	091500	0	2180	2180	2180	2180	0
708	20231006	091400	0	2180	2180	2180	2180	0
709	20231006	091300	0	2180	2180	2180	2180	0
710	20231006	091200	0	2180	2180	2180	2180	0
711	20231006	091100	0	2180	2180	2180	2180	0
712	20231006	091000	0	2180	2180	2180	2180	0
713	20231006	090900	0	2180	2180	2180	2180	0
714	20231006	090800	0	2180	2180	2180	2180	0
715	20231006	090700	0	2180	2180	2180	2180	0
716	20231006	090600	0	2180	2180	2180	2180	0
717	20231006	090500	0	2180	2180	2180	2180	0
718	20231006	090400	0	2180	2180	2180	2180	0
719	20231006	090300	0	2180	2180	2180	2180	0
720	20231006	090200	0	2180	2180	2180	2180	0
721	20231006	090100	0	2180	2180	2180	2180	0
722	20231006	090000	0	2180	2180	2180	2180	0