KissMeData/076340/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193400	59900	5990	5990	5990	5990	10
3	20231017	193300	59900	5990	5990	5990	5990	0
4	20231017	193200	59900	5990	5990	5990	5990	0
5	20231017	193100	59900	5990	5990	5990	5990	0
6	20231017	193000	59900	5990	5990	5990	5990	0
7	20231017	192900	59900	5990	5990	5990	5990	0
8	20231017	192800	59900	5990	5990	5990	5990	0
9	20231017	192700	59900	5990	5990	5990	5990	0
10	20231017	192600	59900	5990	5990	5990	5990	0
11	20231017	192500	59900	5990	5990	5990	5990	0
12	20231017	192400	59900	5990	5990	5990	5990	0
13	20231017	192300	59900	5990	5990	5990	5990	0
14	20231017	192200	59900	5990	5990	5990	5990	0
15	20231017	192100	59900	5990	5990	5990	5990	0
16	20231017	192000	59900	5990	5990	5990	5990	0
17	20231017	191900	59900	5990	5990	5990	5990	0
18	20231017	191800	59900	5990	5990	5990	5990	0
19	20231017	191700	59900	5990	5990	5990	5990	0
20	20231017	191600	59900	5990	5990	5990	5990	0
21	20231017	191500	59900	5990	5990	5990	5990	0
22	20231017	191400	59900	5990	5990	5990	5990	0
23	20231017	191300	59900	5990	5990	5990	5990	0
24	20231017	191200	59900	5990	5990	5990	5990	0
25	20231017	191100	59900	5990	5990	5990	5990	0
26	20231017	191000	59900	5990	5990	5990	5990	0
27	20231017	190900	59900	5990	5990	5990	5990	0
28	20231017	190800	59900	5990	5990	5990	5990	0
29	20231017	190700	59900	5990	5990	5990	5990	0
30	20231017	190600	59900	5990	5990	5990	5990	0
31	20231017	190500	59900	5990	5990	5990	5990	0
32	20231017	190400	59900	5990	5990	5990	5990	10
33	20231017	190300	59900	5990	5990	5990	5990	0
34	20231017	190200	59900	5990	5990	5990	5990	0
35	20231017	190100	59900	5990	5990	5990	5990	0
36	20231017	190000	59900	5990	5990	5990	5990	0
37	20231017	185900	59900	5990	5990	5990	5990	0
38	20231017	185800	59900	5990	5990	5990	5990	0
39	20231017	185700	59900	5990	5990	5990	5990	0
40	20231017	185600	59900	5990	5990	5990	5990	0
41	20231017	185500	59900	5990	5990	5990	5990	0
42	20231017	185400	59900	5990	5990	5990	5990	0
43	20231017	185300	59900	5990	5990	5990	5990	0
44	20231017	185200	59900	5990	5990	5990	5990	0
45	20231017	185100	59900	5990	5990	5990	5990	0
46	20231017	185000	59900	5990	5990	5990	5990	0
47	20231017	184900	59900	5990	5990	5990	5990	0
48	20231017	184800	59900	5990	5990	5990	5990	0
49	20231017	184700	59900	5990	5990	5990	5990	0
50	20231017	184600	59900	5990	5990	5990	5990	0
51	20231017	184500	59900	5990	5990	5990	5990	0
52	20231017	184400	59900	5990	5990	5990	5990	0
53	20231017	184300	59900	5990	5990	5990	5990	0
54	20231017	184200	59900	5990	5990	5990	5990	0
55	20231017	184100	59900	5990	5990	5990	5990	0
56	20231017	184000	59900	5990	5990	5990	5990	0
57	20231017	183900	59900	5990	5990	5990	5990	0
58	20231017	183800	59900	5990	5990	5990	5990	0
59	20231017	183700	59900	5990	5990	5990	5990	0
60	20231017	183600	59900	5990	5990	5990	5990	0
61	20231017	183500	59900	5990	5990	5990	5990	0
62	20231017	183400	59900	5990	5990	5990	5990	10
63	20231017	183300	59900	5990	5990	5990	5990	0
64	20231017	183200	59900	5990	5990	5990	5990	0
65	20231017	183100	59900	5990	5990	5990	5990	0
66	20231017	183000	59900	5990	5990	5990	5990	0
67	20231017	182900	59900	5990	5990	5990	5990	0
68	20231017	182800	59900	5990	5990	5990	5990	0
69	20231017	182700	59900	5990	5990	5990	5990	0
70	20231017	182600	59900	5990	5990	5990	5990	0
71	20231017	182500	59900	5990	5990	5990	5990	0
72	20231017	182400	59900	5990	5990	5990	5990	0
73	20231017	182300	59900	5990	5990	5990	5990	0
74	20231017	182200	59900	5990	5990	5990	5990	0
75	20231017	182100	59900	5990	5990	5990	5990	0
76	20231017	182000	59900	5990	5990	5990	5990	0
77	20231017	181900	59900	5990	5990	5990	5990	0
78	20231017	181800	59900	5990	5990	5990	5990	0
79	20231017	181700	59900	5990	5990	5990	5990	0
80	20231017	181600	59900	5990	5990	5990	5990	0
81	20231017	181500	59900	5990	5990	5990	5990	0
82	20231017	181400	59900	5990	5990	5990	5990	0
83	20231017	181300	59900	5990	5990	5990	5990	0
84	20231017	181200	59900	5990	5990	5990	5990	0
85	20231017	181100	59900	5990	5990	5990	5990	0
86	20231017	181000	59900	5990	5990	5990	5990	0
87	20231017	180900	59900	5990	5990	5990	5990	0
88	20231017	180800	59900	5990	5990	5990	5990	0
89	20231017	180700	59900	5990	5990	5990	5990	0
90	20231017	180600	59900	5990	5990	5990	5990	0
91	20231017	180500	59900	5990	5990	5990	5990	0
92	20231017	180400	59900	5990	5990	5990	5990	10
93	20231017	180300	59900	5990	5990	5990	5990	0
94	20231017	180200	59900	5990	5990	5990	5990	0
95	20231017	180100	59900	5990	5990	5990	5990	0
96	20231017	180000	59900	5990	5990	5990	5990	0
97	20231017	175900	59900	5990	5990	5990	5990	0
98	20231017	175800	59900	5990	5990	5990	5990	0
99	20231017	175700	59900	5990	5990	5990	5990	0
100	20231017	175600	59900	5990	5990	5990	5990	0
101	20231017	175500	59900	5990	5990	5990	5990	0
102	20231017	175400	59900	5990	5990	5990	5990	0
103	20231017	175300	59900	5990	5990	5990	5990	0
104	20231017	175200	59900	5990	5990	5990	5990	0
105	20231017	175100	59900	5990	5990	5990	5990	0
106	20231017	175000	59900	5990	5990	5990	5990	0
107	20231017	174900	59900	5990	5990	5990	5990	0
108	20231017	174800	59900	5990	5990	5990	5990	0
109	20231017	174700	59900	5990	5990	5990	5990	0
110	20231017	174600	59900	5990	5990	5990	5990	0
111	20231017	174500	59900	5990	5990	5990	5990	0
112	20231017	174400	59900	5990	5990	5990	5990	0
113	20231017	174300	59900	5990	5990	5990	5990	0
114	20231017	174200	59900	5990	5990	5990	5990	0
115	20231017	174100	59900	5990	5990	5990	5990	0
116	20231017	174000	59900	5990	5990	5990	5990	0
117	20231017	173900	59900	5990	5990	5990	5990	0
118	20231017	173800	59900	5990	5990	5990	5990	0
119	20231017	173700	59900	5990	5990	5990	5990	0
120	20231017	173600	59900	5990	5990	5990	5990	0
121	20231017	173500	59900	5990	5990	5990	5990	0
122	20231017	173400	59900	5990	5990	5990	5990	10
123	20231017	173300	59900	5990	5990	5990	5990	0
124	20231017	173200	59900	5990	5990	5990	5990	0
125	20231017	173100	59900	5990	5990	5990	5990	0
126	20231017	173000	59900	5990	5990	5990	5990	0
127	20231017	172900	59900	5990	5990	5990	5990	0
128	20231017	172800	59900	5990	5990	5990	5990	0
129	20231017	172700	59900	5990	5990	5990	5990	0
130	20231017	172600	59900	5990	5990	5990	5990	0
131	20231017	172500	59900	5990	5990	5990	5990	0
132	20231017	172400	59900	5990	5990	5990	5990	0
133	20231017	172300	59900	5990	5990	5990	5990	0
134	20231017	172200	59900	5990	5990	5990	5990	0
135	20231017	172100	59900	5990	5990	5990	5990	0
136	20231017	172000	59900	5990	5990	5990	5990	0
137	20231017	171900	59900	5990	5990	5990	5990	0
138	20231017	171800	59900	5990	5990	5990	5990	0
139	20231017	171700	59900	5990	5990	5990	5990	0
140	20231017	171600	59900	5990	5990	5990	5990	0
141	20231017	171500	59900	5990	5990	5990	5990	0
142	20231017	171400	59900	5990	5990	5990	5990	0
143	20231017	171300	59900	5990	5990	5990	5990	0
144	20231017	171200	59900	5990	5990	5990	5990	0
145	20231017	171100	59900	5990	5990	5990	5990	0
146	20231017	171000	59900	5990	5990	5990	5990	0
147	20231017	170900	59900	5990	5990	5990	5990	0
148	20231017	170800	59900	5990	5990	5990	5990	0
149	20231017	170700	59900	5990	5990	5990	5990	0
150	20231017	170600	59900	5990	5990	5990	5990	0
151	20231017	170500	59900	5990	5990	5990	5990	0
152	20231017	170400	59900	5990	5990	5990	5990	10
153	20231017	170300	59900	5990	5990	5990	5990	0
154	20231017	170200	59900	5990	5990	5990	5990	0
155	20231017	170100	59900	5990	5990	5990	5990	0
156	20231017	170000	59900	5990	5990	5990	5990	0
157	20231017	165900	59900	5990	5990	5990	5990	0
158	20231017	165800	59900	5990	5990	5990	5990	0
159	20231017	165700	59900	5990	5990	5990	5990	0
160	20231017	165600	59900	5990	5990	5990	5990	0
161	20231017	165500	59900	5990	5990	5990	5990	0
162	20231017	165400	59900	5990	5990	5990	5990	0
163	20231017	165300	59900	5990	5990	5990	5990	0
164	20231017	165200	59900	5990	5990	5990	5990	0
165	20231017	165100	59900	5990	5990	5990	5990	0
166	20231017	165000	59900	5990	5990	5990	5990	0
167	20231017	164900	59900	5990	5990	5990	5990	0
168	20231017	164800	59900	5990	5990	5990	5990	0
169	20231017	164700	59900	5990	5990	5990	5990	0
170	20231017	164600	59900	5990	5990	5990	5990	0
171	20231017	164500	59900	5990	5990	5990	5990	0
172	20231017	164400	59900	5990	5990	5990	5990	0
173	20231017	164300	59900	5990	5990	5990	5990	0
174	20231017	164200	59900	5990	5990	5990	5990	0
175	20231017	164100	59900	5990	5990	5990	5990	0
176	20231017	164000	59900	5990	5990	5990	5990	0
177	20231017	163900	59900	5990	5990	5990	5990	0
178	20231017	163800	59900	5990	5990	5990	5990	0
179	20231017	163700	59900	5990	5990	5990	5990	0
180	20231017	163600	59900	5990	5990	5990	5990	0
181	20231017	163500	59900	5990	5990	5990	5990	0
182	20231017	163400	59900	5990	5990	5990	5990	10
183	20231017	163300	59900	5990	5990	5990	5990	0
184	20231017	163200	59900	5990	5990	5990	5990	0
185	20231017	163100	59900	5990	5990	5990	5990	0
186	20231017	163000	59900	5990	5990	5990	5990	0
187	20231017	162900	59900	5990	5990	5990	5990	0
188	20231017	162800	59900	5990	5990	5990	5990	0
189	20231017	162700	59900	5990	5990	5990	5990	0
190	20231017	162600	59900	5990	5990	5990	5990	0
191	20231017	162500	59900	5990	5990	5990	5990	0
192	20231017	162400	59900	5990	5990	5990	5990	0
193	20231017	162300	59900	5990	5990	5990	5990	0
194	20231017	162200	59900	5990	5990	5990	5990	0
195	20231017	162100	59900	5990	5990	5990	5990	0
196	20231017	162000	59900	5990	5990	5990	5990	0
197	20231017	161900	59900	5990	5990	5990	5990	0
198	20231017	161800	59900	5990	5990	5990	5990	0
199	20231017	161700	59900	5990	5990	5990	5990	0
200	20231017	161600	59900	5990	5990	5990	5990	0
201	20231017	161500	59900	5990	5990	5990	5990	0
202	20231017	161400	59900	5990	5990	5990	5990	0
203	20231017	161300	59900	5990	5990	5990	5990	0
204	20231017	161200	59900	5990	5990	5990	5990	0
205	20231017	161100	59900	5990	5990	5990	5990	0
206	20231017	161000	59900	5990	5990	5990	5990	0
207	20231017	160900	59900	5990	5990	5990	5990	0
208	20231017	160800	59900	5990	5990	5990	5990	0
209	20231017	160700	59900	5990	5990	5990	5990	0
210	20231017	160600	59900	5990	5990	5990	5990	0
211	20231017	160500	59900	5990	5990	5990	5990	0
212	20231017	160400	59900	5990	5990	5990	5990	10
213	20231017	160300	59900	5990	5990	5990	5990	0
214	20231017	160200	59900	5990	5990	5990	5990	0
215	20231017	160100	59900	5990	5990	5990	5990	0
216	20231017	160000	59900	5990	5990	5990	5990	0
217	20231017	155900	59900	5990	5990	5990	5990	0
218	20231017	155800	59900	5990	5990	5990	5990	0
219	20231017	155700	59900	5990	5990	5990	5990	0
220	20231017	155600	59900	5990	5990	5990	5990	0
221	20231017	155500	59900	5990	5990	5990	5990	0
222	20231017	155400	59900	5990	5990	5990	5990	0
223	20231017	155300	59900	5990	5990	5990	5990	0
224	20231017	155200	59900	5990	5990	5990	5990	0
225	20231017	155100	59900	5990	5990	5990	5990	0
226	20231017	155000	59900	5990	5990	5990	5990	0
227	20231017	154900	59900	5990	5990	5990	5990	0
228	20231017	154800	59900	5990	5990	5990	5990	0
229	20231017	154700	59900	5990	5990	5990	5990	0
230	20231017	154600	59900	5990	5990	5990	5990	0
231	20231017	154500	59900	5990	5990	5990	5990	0
232	20231017	154400	59900	5990	5990	5990	5990	0
233	20231017	154300	59900	5990	5990	5990	5990	0
234	20231017	154200	59900	5990	5990	5990	5990	0
235	20231017	154100	59900	5990	5990	5990	5990	0
236	20231017	154000	59900	5990	5990	5990	5990	0
237	20231017	153900	59900	5990	5990	5990	5990	0
238	20231017	153800	59900	5990	5990	5990	5990	0
239	20231017	153700	59900	5990	5990	5990	5990	0
240	20231017	153600	59900	5990	5990	5990	5990	0
241	20231017	153500	59900	5990	5990	5990	5990	0
242	20231017	153400	59900	5990	5990	5990	5990	10
243	20231017	153300	59900	5990	5990	5990	5990	0
244	20231017	153200	59900	5990	5990	5990	5990	0
245	20231017	153100	59900	5990	5990	5990	5990	0
246	20231017	153000	59900	5990	5990	5990	5990	0
247	20231017	152900	59900	5990	5990	5990	5990	0
248	20231017	152800	59900	5990	5990	5990	5990	0
249	20231017	152700	59900	5990	5990	5990	5990	0
250	20231017	152600	59900	5990	5990	5990	5990	0
251	20231017	152500	59900	5990	5990	5990	5990	0
252	20231017	152400	59900	5990	5990	5990	5990	0
253	20231017	152300	59900	5990	5990	5990	5990	0
254	20231017	152200	59900	5990	5990	5990	5990	0
255	20231017	152100	59900	5990	5990	5990	5990	0
256	20231017	152000	59900	5990	5990	5990	5990	0
257	20231017	151900	59900	5990	5990	5990	5990	0
258	20231017	151800	59900	5990	5990	5990	5990	0
259	20231017	151700	59900	5990	5990	5990	5990	0
260	20231017	151600	59900	5990	5990	5990	5990	0
261	20231017	151500	59900	5990	5990	5990	5990	0
262	20231017	151400	59900	5990	5990	5990	5990	0
263	20231017	151300	59900	5990	5990	5990	5990	0
264	20231017	151200	59900	5990	5990	5990	5990	0
265	20231017	151100	59900	5990	5990	5990	5990	0
266	20231017	151000	59900	5990	5990	5990	5990	0
267	20231017	150900	59900	5990	5990	5990	5990	0
268	20231017	150800	59900	5990	5990	5990	5990	0
269	20231017	150700	59900	5990	5990	5990	5990	0
270	20231017	150600	59900	5990	5990	5990	5990	0
271	20231017	150500	59900	5990	5990	5990	5990	0
272	20231017	150400	59900	5990	5990	5990	5990	0
273	20231017	150300	59900	5990	5990	5990	5990	0
274	20231017	150200	59900	5990	5990	5990	5990	0
275	20231017	150100	59900	5990	5990	5990	5990	0
276	20231017	150000	59900	5990	5990	5990	5990	0
277	20231017	145900	59900	5990	5990	5990	5990	0
278	20231017	145800	59900	5990	5990	5990	5990	0
279	20231017	145700	59900	5990	5990	5990	5990	0
280	20231017	145600	59900	5990	5990	5990	5990	0
281	20231017	145500	59900	5990	5990	5990	5990	0
282	20231017	145400	59900	5990	5990	5990	5990	0
283	20231017	145300	59900	5990	5990	5990	5990	0
284	20231017	145200	59900	5990	5990	5990	5990	0
285	20231017	145100	59900	5990	5990	5990	5990	0
286	20231017	145000	59900	5990	5990	5990	5990	0
287	20231017	144900	59900	5990	5990	5990	5990	0
288	20231017	144800	59900	5990	5990	5990	5990	0
289	20231017	144700	59900	5990	5990	5990	5990	0
290	20231017	144600	59900	5990	5990	5990	5990	0
291	20231017	144500	59900	5990	5990	5990	5990	0
292	20231017	144400	59900	5990	5990	5990	5990	0
293	20231017	144300	59900	5990	5990	5990	5990	0
294	20231017	144200	59900	5990	5990	5990	5990	0
295	20231017	144100	59900	5990	5990	5990	5990	0
296	20231017	144000	59900	5990	5990	5990	5990	0
297	20231017	143900	59900	5990	5990	5990	5990	0
298	20231017	143800	59900	5990	5990	5990	5990	0
299	20231017	143700	59900	5990	5990	5990	5990	0
300	20231017	143600	59900	5990	5990	5990	5990	0
301	20231017	143500	59900	5990	5990	5990	5990	0
302	20231017	143400	59900	5990	5990	5990	5990	0
303	20231017	143300	59900	5990	5990	5990	5990	0
304	20231017	143200	59900	5990	5990	5990	5990	0
305	20231017	143100	59900	5990	5990	5990	5990	0
306	20231017	143000	59900	5990	5990	5990	5990	0
307	20231017	142900	59900	5990	5990	5990	5990	0
308	20231017	142800	59900	5990	5990	5990	5990	0
309	20231017	142700	59900	5990	5990	5990	5990	0
310	20231017	142600	59900	5990	5990	5990	5990	0
311	20231017	142500	59900	5990	5990	5990	5990	0
312	20231017	142400	59900	5990	5990	5990	5990	0
313	20231017	142300	59900	5990	5990	5990	5990	0
314	20231017	142200	59900	5990	5990	5990	5990	0
315	20231017	142100	59900	5990	5990	5990	5990	0
316	20231017	142000	59900	5990	5990	5990	5990	0
317	20231017	141900	59900	5990	5990	5990	5990	0
318	20231017	141800	59900	5990	5990	5990	5990	0
319	20231017	141700	59900	5990	5990	5990	5990	0
320	20231017	141600	59900	5990	5990	5990	5990	0
321	20231017	141500	59900	5990	5990	5990	5990	0
322	20231017	141400	59900	5990	5990	5990	5990	0
323	20231017	141300	59900	5990	5990	5990	5990	0
324	20231017	141200	59900	5990	5990	5990	5990	0
325	20231017	141100	59900	5990	5990	5990	5990	0
326	20231017	141000	59900	5990	5990	5990	5990	0
327	20231017	140900	59900	5990	5990	5990	5990	0
328	20231017	140800	59900	5990	5990	5990	5990	0
329	20231017	140700	59900	5990	5990	5990	5990	0
330	20231017	140600	59900	5990	5990	5990	5990	0
331	20231017	140500	59900	5990	5990	5990	5990	0
332	20231017	140400	59900	5990	5990	5990	5990	0
333	20231017	140300	59900	5990	5990	5990	5990	0
334	20231017	140200	59900	5990	5990	5990	5990	0
335	20231017	140100	59900	5990	5990	5990	5990	0
336	20231017	140000	59900	5990	5990	5990	5990	0
337	20231017	135900	59900	5990	5990	5990	5990	0
338	20231017	135800	59900	5990	5990	5990	5990	0
339	20231017	135700	59900	5990	5990	5990	5990	0
340	20231017	135600	59900	5990	5990	5990	5990	0
341	20231017	135500	59900	5990	5990	5990	5990	0
342	20231017	135400	59900	5990	5990	5990	5990	0
343	20231017	135300	59900	5990	5990	5990	5990	0
344	20231017	135200	59900	5990	5990	5990	5990	0
345	20231017	135100	59900	5990	5990	5990	5990	0
346	20231017	135000	59900	5990	5990	5990	5990	0
347	20231017	134900	59900	5990	5990	5990	5990	0
348	20231017	134800	59900	5990	5990	5990	5990	0
349	20231017	134700	59900	5990	5990	5990	5990	0
350	20231017	134600	59900	5990	5990	5990	5990	0
351	20231017	134500	59900	5990	5990	5990	5990	0
352	20231017	134400	59900	5990	5990	5990	5990	0
353	20231017	134300	59900	5990	5990	5990	5990	0
354	20231017	134200	59900	5990	5990	5990	5990	0
355	20231017	134100	59900	5990	5990	5990	5990	0
356	20231017	134000	59900	5990	5990	5990	5990	0
357	20231017	133900	59900	5990	5990	5990	5990	0
358	20231017	133800	59900	5990	5990	5990	5990	0
359	20231017	133700	59900	5990	5990	5990	5990	0
360	20231017	133600	59900	5990	5990	5990	5990	0
361	20231017	133500	59900	5990	5990	5990	5990	0
362	20231017	133400	59900	5990	5990	5990	5990	0
363	20231017	133300	59900	5990	5990	5990	5990	0
364	20231017	133200	59900	5990	5990	5990	5990	0
365	20231017	133100	59900	5990	5990	5990	5990	0
366	20231017	133000	59900	5990	5990	5990	5990	0
367	20231017	132900	59900	5990	5990	5990	5990	0
368	20231017	132800	59900	5990	5990	5990	5990	0
369	20231017	132700	59900	5990	5990	5990	5990	0
370	20231017	132600	59900	5990	5990	5990	5990	0
371	20231017	132500	59900	5990	5990	5990	5990	0
372	20231017	132400	59900	5990	5990	5990	5990	0
373	20231017	132300	59900	5990	5990	5990	5990	0
374	20231017	132200	59900	5990	5990	5990	5990	0
375	20231017	132100	59900	5990	5990	5990	5990	0
376	20231017	132000	59900	5990	5990	5990	5990	0
377	20231017	131900	59900	5990	5990	5990	5990	0
378	20231017	131800	59900	5990	5990	5990	5990	0
379	20231017	131700	59900	5990	5990	5990	5990	0
380	20231017	131600	59900	5990	5990	5990	5990	0
381	20231017	131500	59900	5990	5990	5990	5990	0
382	20231017	131400	59900	5990	5990	5990	5990	0
383	20231017	131300	59900	5990	5990	5990	5990	0
384	20231017	131200	59900	5990	5990	5990	5990	0
385	20231017	131100	59900	5990	5990	5990	5990	0
386	20231017	131000	59900	5990	5990	5990	5990	0
387	20231017	130900	59900	5990	5990	5990	5990	0
388	20231017	130800	59900	5990	5990	5990	5990	0
389	20231017	130700	59900	5990	5990	5990	5990	0
390	20231017	130600	59900	5990	5990	5990	5990	0
391	20231017	130500	59900	5990	5990	5990	5990	0
392	20231017	130400	59900	5990	5990	5990	5990	0
393	20231017	130300	59900	5990	5990	5990	5990	0
394	20231017	130200	59900	5990	5990	5990	5990	0
395	20231017	130100	59900	5990	5990	5990	5990	0
396	20231017	130000	59900	5990	5990	5990	5990	0
397	20231017	125900	59900	5990	5990	5990	5990	0
398	20231017	125800	59900	5990	5990	5990	5990	0
399	20231017	125700	59900	5990	5990	5990	5990	0
400	20231017	125600	59900	5990	5990	5990	5990	0
401	20231017	125500	59900	5990	5990	5990	5990	0
402	20231017	125400	59900	5990	5990	5990	5990	0
403	20231017	125300	59900	5990	5990	5990	5990	0
404	20231017	125200	59900	5990	5990	5990	5990	0
405	20231017	125100	59900	5990	5990	5990	5990	0
406	20231017	125000	59900	5990	5990	5990	5990	0
407	20231017	124900	59900	5990	5990	5990	5990	0
408	20231017	124800	59900	5990	5990	5990	5990	0
409	20231017	124700	59900	5990	5990	5990	5990	0
410	20231017	124600	59900	5990	5990	5990	5990	0
411	20231017	124500	59900	5990	5990	5990	5990	0
412	20231017	124400	59900	5990	5990	5990	5990	0
413	20231017	124300	59900	5990	5990	5990	5990	0
414	20231017	124200	59900	5990	5990	5990	5990	0
415	20231017	124100	59900	5990	5990	5990	5990	0
416	20231017	124000	59900	5990	5990	5990	5990	0
417	20231017	123900	59900	5990	5990	5990	5990	0
418	20231017	123800	59900	5990	5990	5990	5990	0
419	20231017	123700	59900	5990	5990	5990	5990	0
420	20231017	123600	59900	5990	5990	5990	5990	0
421	20231017	123500	59900	5990	5990	5990	5990	0
422	20231017	123400	59900	5990	5990	5990	5990	0
423	20231017	123300	59900	5990	5990	5990	5990	0
424	20231017	123200	59900	5990	5990	5990	5990	0
425	20231017	123100	59900	5990	5990	5990	5990	0
426	20231017	123000	59900	5990	5990	5990	5990	0
427	20231017	122900	59900	5990	5990	5990	5990	0
428	20231017	122800	59900	5990	5990	5990	5990	0
429	20231017	122700	59900	5990	5990	5990	5990	0
430	20231017	122600	59900	5990	5990	5990	5990	0
431	20231017	122500	59900	5990	5990	5990	5990	0
432	20231017	122400	59900	5990	5990	5990	5990	0
433	20231017	122300	59900	5990	5990	5990	5990	0
434	20231017	122200	59900	5990	5990	5990	5990	0
435	20231017	122100	59900	5990	5990	5990	5990	0
436	20231017	122000	59900	5990	5990	5990	5990	0
437	20231017	121900	59900	5990	5990	5990	5990	0
438	20231017	121800	59900	5990	5990	5990	5990	0
439	20231017	121700	59900	5990	5990	5990	5990	0
440	20231017	121600	59900	5990	5990	5990	5990	0
441	20231017	121500	59900	5990	5990	5990	5990	0
442	20231017	121400	59900	5990	5990	5990	5990	0
443	20231017	121300	59900	5990	5990	5990	5990	0
444	20231017	121200	59900	5990	5990	5990	5990	0
445	20231017	121100	59900	5990	5990	5990	5990	0
446	20231017	121000	59900	5990	5990	5990	5990	0
447	20231017	120900	59900	5990	5990	5990	5990	0
448	20231017	120800	59900	5990	5990	5990	5990	0
449	20231017	120700	59900	5990	5990	5990	5990	0
450	20231017	120600	59900	5990	5990	5990	5990	0
451	20231017	120500	59900	5990	5990	5990	5990	0
452	20231017	120400	59900	5990	5990	5990	5990	0
453	20231017	120300	59900	5990	5990	5990	5990	0
454	20231017	120200	59900	5990	5990	5990	5990	0
455	20231017	120100	59900	5990	5990	5990	5990	0
456	20231017	120000	59900	5990	5990	5990	5990	0
457	20231017	115900	59900	5990	5990	5990	5990	0
458	20231017	115800	59900	5990	5990	5990	5990	0
459	20231017	115700	59900	5990	5990	5990	5990	0
460	20231017	115600	59900	5990	5990	5990	5990	0
461	20231017	115500	59900	5990	5990	5990	5990	0
462	20231017	115400	59900	5990	5990	5990	5990	0
463	20231017	115300	59900	5990	5990	5990	5990	0
464	20231017	115200	59900	5990	5990	5990	5990	0
465	20231017	115100	59900	5990	5990	5990	5990	0
466	20231017	115000	59900	5990	5990	5990	5990	0
467	20231017	114900	59900	5990	5990	5990	5990	0
468	20231017	114800	59900	5990	5990	5990	5990	0
469	20231017	114700	59900	5990	5990	5990	5990	0
470	20231017	114600	59900	5990	5990	5990	5990	0
471	20231017	114500	59900	5990	5990	5990	5990	0
472	20231017	114400	59900	5990	5990	5990	5990	0
473	20231017	114300	59900	5990	5990	5990	5990	0
474	20231017	114200	59900	5990	5990	5990	5990	0
475	20231017	114100	59900	5990	5990	5990	5990	0
476	20231017	114000	59900	5990	5990	5990	5990	0
477	20231017	113900	59900	5990	5990	5990	5990	0
478	20231017	113800	59900	5990	5990	5990	5990	0
479	20231017	113700	59900	5990	5990	5990	5990	0
480	20231017	113600	59900	5990	5990	5990	5990	0
481	20231017	113500	59900	5990	5990	5990	5990	0
482	20231017	113400	59900	5990	5990	5990	5990	0
483	20231017	113300	59900	5990	5990	5990	5990	0
484	20231017	113200	59900	5990	5990	5990	5990	0
485	20231017	113100	59900	5990	5990	5990	5990	0
486	20231017	113000	59900	5990	5990	5990	5990	0
487	20231017	112900	59900	5990	5990	5990	5990	0
488	20231017	112800	59900	5990	5990	5990	5990	0
489	20231017	112700	59900	5990	5990	5990	5990	0
490	20231017	112600	59900	5990	5990	5990	5990	0
491	20231017	112500	59900	5990	5990	5990	5990	0
492	20231017	112400	59900	5990	5990	5990	5990	0
493	20231017	112300	59900	5990	5990	5990	5990	0
494	20231017	112200	59900	5990	5990	5990	5990	0
495	20231017	112100	59900	5990	5990	5990	5990	0
496	20231017	112000	59900	5990	5990	5990	5990	0
497	20231017	111900	59900	5990	5990	5990	5990	0
498	20231017	111800	59900	5990	5990	5990	5990	0
499	20231017	111700	59900	5990	5990	5990	5990	0
500	20231017	111600	59900	5990	5990	5990	5990	0
501	20231017	111500	59900	5990	5990	5990	5990	0
502	20231017	111400	59900	5990	5990	5990	5990	0
503	20231017	111300	59900	5990	5990	5990	5990	0
504	20231017	111200	59900	5990	5990	5990	5990	0
505	20231017	111100	59900	5990	5990	5990	5990	0
506	20231017	111000	59900	5990	5990	5990	5990	0
507	20231017	110900	59900	5990	5990	5990	5990	0
508	20231017	110800	59900	5990	5990	5990	5990	0
509	20231017	110700	59900	5990	5990	5990	5990	0
510	20231017	110600	59900	5990	5990	5990	5990	0
511	20231017	110500	59900	5990	5990	5990	5990	0
512	20231017	110400	59900	5990	5990	5990	5990	0
513	20231017	110300	59900	5990	5990	5990	5990	0
514	20231017	110200	59900	5990	5990	5990	5990	0
515	20231017	110100	59900	5990	5990	5990	5990	0
516	20231017	110000	59900	5990	5990	5990	5990	0
517	20231017	105900	59900	5990	5990	5990	5990	0
518	20231017	105800	59900	5990	5990	5990	5990	0
519	20231017	105700	59900	5990	5990	5990	5990	0
520	20231017	105600	59900	5990	5990	5990	5990	0
521	20231017	105500	59900	5990	5990	5990	5990	0
522	20231017	105400	59900	5990	5990	5990	5990	0
523	20231017	105300	59900	5990	5990	5990	5990	0
524	20231017	105200	59900	5990	5990	5990	5990	0
525	20231017	105100	59900	5990	5990	5990	5990	0
526	20231017	105000	59900	5990	5990	5990	5990	0
527	20231017	104900	59900	5990	5990	5990	5990	0
528	20231017	104800	59900	5990	5990	5990	5990	0
529	20231017	104700	59900	5990	5990	5990	5990	0
530	20231017	104600	59900	5990	5990	5990	5990	0
531	20231017	104500	59900	5990	5990	5990	5990	0
532	20231017	104400	59900	5990	5990	5990	5990	0
533	20231017	104300	59900	5990	5990	5990	5990	0
534	20231017	104200	59900	5990	5990	5990	5990	0
535	20231017	104100	59900	5990	5990	5990	5990	0
536	20231017	104000	59900	5990	5990	5990	5990	0
537	20231017	103900	59900	5990	5990	5990	5990	0
538	20231017	103800	59900	5990	5990	5990	5990	0
539	20231017	103700	59900	5990	5990	5990	5990	0
540	20231017	103600	59900	5990	5990	5990	5990	0
541	20231017	103500	59900	5990	5990	5990	5990	0
542	20231017	103400	59900	5990	5990	5990	5990	0
543	20231017	103300	59900	5990	5990	5990	5990	0
544	20231017	103200	59900	5990	5990	5990	5990	0
545	20231017	103100	59900	5990	5990	5990	5990	0
546	20231017	103000	59900	5990	5990	5990	5990	0
547	20231017	102900	59900	5990	5990	5990	5990	0
548	20231017	102800	59900	5990	5990	5990	5990	0
549	20231017	102700	59900	5990	5990	5990	5990	0
550	20231017	102600	59900	5990	5990	5990	5990	0
551	20231017	102500	59900	5990	5990	5990	5990	0
552	20231017	102400	59900	5990	5990	5990	5990	0
553	20231017	102300	59900	5990	5990	5990	5990	0
554	20231017	102200	59900	5990	5990	5990	5990	0
555	20231017	102100	59900	5990	5990	5990	5990	0
556	20231017	102000	59900	5990	5990	5990	5990	0
557	20231017	101900	59900	5990	5990	5990	5990	0
558	20231017	101800	59900	5990	5990	5990	5990	0
559	20231017	101700	59900	5990	5990	5990	5990	0
560	20231017	101600	59900	5990	5990	5990	5990	0
561	20231017	101500	59900	5990	5990	5990	5990	0
562	20231017	101400	59900	5990	5990	5990	5990	0
563	20231017	101300	59900	5990	5990	5990	5990	0
564	20231017	101200	59900	5990	5990	5990	5990	0
565	20231017	101100	59900	5990	5990	5990	5990	0
566	20231017	101000	59900	5990	5990	5990	5990	0
567	20231017	100900	59900	5990	5990	5990	5990	0
568	20231017	100800	59900	5990	5990	5990	5990	0
569	20231017	100700	59900	5990	5990	5990	5990	0
570	20231017	100600	59900	5990	5990	5990	5990	0
571	20231017	100500	59900	5990	5990	5990	5990	0
572	20231017	100400	59900	5990	5990	5990	5990	0
573	20231017	100300	59900	5990	5990	5990	5990	0
574	20231017	100200	59900	5990	5990	5990	5990	0
575	20231017	100100	59900	5990	5990	5990	5990	0
576	20231017	100000	59900	5990	5990	5990	5990	0
577	20231017	095900	59900	5990	5990	5990	5990	0
578	20231017	095800	59900	5990	5990	5990	5990	0
579	20231017	095700	59900	5990	5990	5990	5990	0
580	20231017	095600	59900	5990	5990	5990	5990	0
581	20231017	095500	59900	5990	5990	5990	5990	0
582	20231017	095400	59900	5990	5990	5990	5990	0
583	20231017	095300	59900	5990	5990	5990	5990	0
584	20231017	095200	59900	5990	5990	5990	5990	0
585	20231017	095100	59900	5990	5990	5990	5990	0
586	20231017	095000	59900	5990	5990	5990	5990	10
587	20231017	094900	0	5920	5920	5920	5920	0
588	20231017	094800	0	5920	5920	5920	5920	0
589	20231017	094700	0	5920	5920	5920	5920	0
590	20231017	094600	0	5920	5920	5920	5920	0
591	20231017	094500	0	5920	5920	5920	5920	0
592	20231017	094400	0	5920	5920	5920	5920	0
593	20231017	094300	0	5920	5920	5920	5920	0
594	20231017	094200	0	5920	5920	5920	5920	0
595	20231017	094100	0	5920	5920	5920	5920	0
596	20231017	094000	0	5920	5920	5920	5920	0
597	20231017	093900	0	5920	5920	5920	5920	0
598	20231017	093800	0	5920	5920	5920	5920	0
599	20231017	093700	0	5920	5920	5920	5920	0
600	20231017	093600	0	5920	5920	5920	5920	0
601	20231017	093500	0	5920	5920	5920	5920	0
602	20231017	093400	0	5920	5920	5920	5920	0
603	20231017	093300	0	5920	5920	5920	5920	0
604	20231017	093200	0	5920	5920	5920	5920	0
605	20231017	093100	0	5920	5920	5920	5920	0
606	20231017	093000	0	5920	5920	5920	5920	0
607	20231017	092900	0	5920	5920	5920	5920	0
608	20231017	092800	0	5920	5920	5920	5920	0
609	20231017	092700	0	5920	5920	5920	5920	0
610	20231017	092600	0	5920	5920	5920	5920	0
611	20231017	092500	0	5920	5920	5920	5920	0
612	20231017	092400	0	5920	5920	5920	5920	0
613	20231017	092300	0	5920	5920	5920	5920	0
614	20231017	092200	0	5920	5920	5920	5920	0
615	20231017	092100	0	5920	5920	5920	5920	0
616	20231017	092000	0	5920	5920	5920	5920	0
617	20231017	091900	0	5920	5920	5920	5920	0
618	20231017	091800	0	5920	5920	5920	5920	0
619	20231017	091700	0	5920	5920	5920	5920	0
620	20231017	091600	0	5920	5920	5920	5920	0
621	20231017	091500	0	5920	5920	5920	5920	0
622	20231017	091400	0	5920	5920	5920	5920	0
623	20231017	091300	0	5920	5920	5920	5920	0
624	20231017	091200	0	5920	5920	5920	5920	0
625	20231017	091100	0	5920	5920	5920	5920	0
626	20231017	091000	0	5920	5920	5920	5920	0
627	20231017	090900	0	5920	5920	5920	5920	0
628	20231017	090800	0	5920	5920	5920	5920	0
629	20231017	090700	0	5920	5920	5920	5920	0
630	20231017	090600	0	5920	5920	5920	5920	0
631	20231017	090500	0	5920	5920	5920	5920	0
632	20231017	090400	0	5920	5920	5920	5920	0
633	20231017	090300	0	5920	5920	5920	5920	0
634	20231017	090200	0	5920	5920	5920	5920	0
635	20231017	090100	0	5920	5920	5920	5920	0
636	20231017	090000	0	5920	5920	5920	5920	0