KissMeData/250030/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202200	713800	4000	4000	4000	4000	1
3	20231017	202100	713800	4000	4000	4000	4000	0
4	20231017	202000	713800	4000	4000	4000	4000	0
5	20231017	201900	713800	4000	4000	4000	4000	0
6	20231017	201800	713800	4000	4000	4000	4000	0
7	20231017	201700	713800	4000	4000	4000	4000	0
8	20231017	201600	713800	4000	4000	4000	4000	0
9	20231017	201500	713800	4000	4000	4000	4000	0
10	20231017	201400	713800	4000	4000	4000	4000	0
11	20231017	201300	713800	4000	4000	4000	4000	0
12	20231017	201200	713800	4000	4000	4000	4000	0
13	20231017	201100	713800	4000	4000	4000	4000	0
14	20231017	201000	713800	4000	4000	4000	4000	0
15	20231017	200900	713800	4000	4000	4000	4000	0
16	20231017	200800	713800	4000	4000	4000	4000	0
17	20231017	200700	713800	4000	4000	4000	4000	0
18	20231017	200600	713800	4000	4000	4000	4000	0
19	20231017	200500	713800	4000	4000	4000	4000	0
20	20231017	200400	713800	4000	4000	4000	4000	0
21	20231017	200300	713800	4000	4000	4000	4000	0
22	20231017	200200	713800	4000	4000	4000	4000	0
23	20231017	200100	713800	4000	4000	4000	4000	0
24	20231017	200000	713800	4000	4000	4000	4000	0
25	20231017	195900	713800	4000	4000	4000	4000	0
26	20231017	195800	713800	4000	4000	4000	4000	0
27	20231017	195700	713800	4000	4000	4000	4000	0
28	20231017	195600	713800	4000	4000	4000	4000	0
29	20231017	195500	713800	4000	4000	4000	4000	0
30	20231017	195400	713800	4000	4000	4000	4000	0
31	20231017	195300	713800	4000	4000	4000	4000	0
32	20231017	195200	713800	4000	4000	4000	4000	1
33	20231017	195100	713800	4000	4000	4000	4000	0
34	20231017	195000	713800	4000	4000	4000	4000	0
35	20231017	194900	713800	4000	4000	4000	4000	0
36	20231017	194800	713800	4000	4000	4000	4000	0
37	20231017	194700	713800	4000	4000	4000	4000	0
38	20231017	194600	713800	4000	4000	4000	4000	0
39	20231017	194500	713800	4000	4000	4000	4000	0
40	20231017	194400	713800	4000	4000	4000	4000	0
41	20231017	194300	713800	4000	4000	4000	4000	0
42	20231017	194200	713800	4000	4000	4000	4000	0
43	20231017	194100	713800	4000	4000	4000	4000	0
44	20231017	194000	713800	4000	4000	4000	4000	0
45	20231017	193900	713800	4000	4000	4000	4000	0
46	20231017	193800	713800	4000	4000	4000	4000	0
47	20231017	193700	713800	4000	4000	4000	4000	0
48	20231017	193600	713800	4000	4000	4000	4000	0
49	20231017	193500	713800	4000	4000	4000	4000	0
50	20231017	193400	713800	4000	4000	4000	4000	0
51	20231017	193300	713800	4000	4000	4000	4000	0
52	20231017	193200	713800	4000	4000	4000	4000	0
53	20231017	193100	713800	4000	4000	4000	4000	0
54	20231017	193000	713800	4000	4000	4000	4000	0
55	20231017	192900	713800	4000	4000	4000	4000	0
56	20231017	192800	713800	4000	4000	4000	4000	0
57	20231017	192700	713800	4000	4000	4000	4000	0
58	20231017	192600	713800	4000	4000	4000	4000	0
59	20231017	192500	713800	4000	4000	4000	4000	0
60	20231017	192400	713800	4000	4000	4000	4000	0
61	20231017	192300	713800	4000	4000	4000	4000	0
62	20231017	192200	713800	4000	4000	4000	4000	1
63	20231017	192100	713800	4000	4000	4000	4000	0
64	20231017	192000	713800	4000	4000	4000	4000	0
65	20231017	191900	713800	4000	4000	4000	4000	0
66	20231017	191800	713800	4000	4000	4000	4000	0
67	20231017	191700	713800	4000	4000	4000	4000	0
68	20231017	191600	713800	4000	4000	4000	4000	0
69	20231017	191500	713800	4000	4000	4000	4000	0
70	20231017	191400	713800	4000	4000	4000	4000	0
71	20231017	191300	713800	4000	4000	4000	4000	0
72	20231017	191200	713800	4000	4000	4000	4000	0
73	20231017	191100	713800	4000	4000	4000	4000	0
74	20231017	191000	713800	4000	4000	4000	4000	0
75	20231017	190900	713800	4000	4000	4000	4000	0
76	20231017	190800	713800	4000	4000	4000	4000	0
77	20231017	190700	713800	4000	4000	4000	4000	0
78	20231017	190600	713800	4000	4000	4000	4000	0
79	20231017	190500	713800	4000	4000	4000	4000	0
80	20231017	190400	713800	4000	4000	4000	4000	0
81	20231017	190300	713800	4000	4000	4000	4000	0
82	20231017	190200	713800	4000	4000	4000	4000	0
83	20231017	190100	713800	4000	4000	4000	4000	0
84	20231017	190000	713800	4000	4000	4000	4000	0
85	20231017	185900	713800	4000	4000	4000	4000	0
86	20231017	185800	713800	4000	4000	4000	4000	0
87	20231017	185700	713800	4000	4000	4000	4000	0
88	20231017	185600	713800	4000	4000	4000	4000	0
89	20231017	185500	713800	4000	4000	4000	4000	0
90	20231017	185400	713800	4000	4000	4000	4000	0
91	20231017	185300	713800	4000	4000	4000	4000	0
92	20231017	185200	713800	4000	4000	4000	4000	1
93	20231017	185100	713800	4000	4000	4000	4000	0
94	20231017	185000	713800	4000	4000	4000	4000	0
95	20231017	184900	713800	4000	4000	4000	4000	0
96	20231017	184800	713800	4000	4000	4000	4000	0
97	20231017	184700	713800	4000	4000	4000	4000	0
98	20231017	184600	713800	4000	4000	4000	4000	0
99	20231017	184500	713800	4000	4000	4000	4000	0
100	20231017	184400	713800	4000	4000	4000	4000	0
101	20231017	184300	713800	4000	4000	4000	4000	0
102	20231017	184200	713800	4000	4000	4000	4000	0
103	20231017	184100	713800	4000	4000	4000	4000	0
104	20231017	184000	713800	4000	4000	4000	4000	0
105	20231017	183900	713800	4000	4000	4000	4000	0
106	20231017	183800	713800	4000	4000	4000	4000	0
107	20231017	183700	713800	4000	4000	4000	4000	0
108	20231017	183600	713800	4000	4000	4000	4000	0
109	20231017	183500	713800	4000	4000	4000	4000	0
110	20231017	183400	713800	4000	4000	4000	4000	0
111	20231017	183300	713800	4000	4000	4000	4000	0
112	20231017	183200	713800	4000	4000	4000	4000	0
113	20231017	183100	713800	4000	4000	4000	4000	0
114	20231017	183000	713800	4000	4000	4000	4000	0
115	20231017	182900	713800	4000	4000	4000	4000	0
116	20231017	182800	713800	4000	4000	4000	4000	0
117	20231017	182700	713800	4000	4000	4000	4000	0
118	20231017	182600	713800	4000	4000	4000	4000	0
119	20231017	182500	713800	4000	4000	4000	4000	0
120	20231017	182400	713800	4000	4000	4000	4000	0
121	20231017	182300	713800	4000	4000	4000	4000	0
122	20231017	182200	713800	4000	4000	4000	4000	1
123	20231017	182100	713800	4000	4000	4000	4000	0
124	20231017	182000	713800	4000	4000	4000	4000	0
125	20231017	181900	713800	4000	4000	4000	4000	0
126	20231017	181800	713800	4000	4000	4000	4000	0
127	20231017	181700	713800	4000	4000	4000	4000	0
128	20231017	181600	713800	4000	4000	4000	4000	0
129	20231017	181500	713800	4000	4000	4000	4000	0
130	20231017	181400	713800	4000	4000	4000	4000	0
131	20231017	181300	713800	4000	4000	4000	4000	0
132	20231017	181200	713800	4000	4000	4000	4000	0
133	20231017	181100	713800	4000	4000	4000	4000	0
134	20231017	181000	713800	4000	4000	4000	4000	0
135	20231017	180900	713800	4000	4000	4000	4000	0
136	20231017	180800	713800	4000	4000	4000	4000	0
137	20231017	180700	713800	4000	4000	4000	4000	0
138	20231017	180600	713800	4000	4000	4000	4000	0
139	20231017	180500	713800	4000	4000	4000	4000	0
140	20231017	180400	713800	4000	4000	4000	4000	0
141	20231017	180300	713800	4000	4000	4000	4000	0
142	20231017	180200	713800	4000	4000	4000	4000	0
143	20231017	180100	713800	4000	4000	4000	4000	0
144	20231017	180000	713800	4000	4000	4000	4000	0
145	20231017	175900	713800	4000	4000	4000	4000	0
146	20231017	175800	713800	4000	4000	4000	4000	0
147	20231017	175700	713800	4000	4000	4000	4000	0
148	20231017	175600	713800	4000	4000	4000	4000	0
149	20231017	175500	713800	4000	4000	4000	4000	0
150	20231017	175400	713800	4000	4000	4000	4000	0
151	20231017	175300	713800	4000	4000	4000	4000	0
152	20231017	175200	713800	4000	4000	4000	4000	1
153	20231017	175100	713800	4000	4000	4000	4000	0
154	20231017	175000	713800	4000	4000	4000	4000	0
155	20231017	174900	713800	4000	4000	4000	4000	0
156	20231017	174800	713800	4000	4000	4000	4000	0
157	20231017	174700	713800	4000	4000	4000	4000	0
158	20231017	174600	713800	4000	4000	4000	4000	0
159	20231017	174500	713800	4000	4000	4000	4000	0
160	20231017	174400	713800	4000	4000	4000	4000	0
161	20231017	174300	713800	4000	4000	4000	4000	0
162	20231017	174200	713800	4000	4000	4000	4000	0
163	20231017	174100	713800	4000	4000	4000	4000	0
164	20231017	174000	713800	4000	4000	4000	4000	0
165	20231017	173900	713800	4000	4000	4000	4000	0
166	20231017	173800	713800	4000	4000	4000	4000	0
167	20231017	173700	713800	4000	4000	4000	4000	0
168	20231017	173600	713800	4000	4000	4000	4000	0
169	20231017	173500	713800	4000	4000	4000	4000	0
170	20231017	173400	713800	4000	4000	4000	4000	0
171	20231017	173300	713800	4000	4000	4000	4000	0
172	20231017	173200	713800	4000	4000	4000	4000	0
173	20231017	173100	713800	4000	4000	4000	4000	0
174	20231017	173000	713800	4000	4000	4000	4000	0
175	20231017	172900	713800	4000	4000	4000	4000	0
176	20231017	172800	713800	4000	4000	4000	4000	0
177	20231017	172700	713800	4000	4000	4000	4000	0
178	20231017	172600	713800	4000	4000	4000	4000	0
179	20231017	172500	713800	4000	4000	4000	4000	0
180	20231017	172400	713800	4000	4000	4000	4000	0
181	20231017	172300	713800	4000	4000	4000	4000	0
182	20231017	172200	713800	4000	4000	4000	4000	1
183	20231017	172100	713800	4000	4000	4000	4000	0
184	20231017	172000	713800	4000	4000	4000	4000	0
185	20231017	171900	713800	4000	4000	4000	4000	0
186	20231017	171800	713800	4000	4000	4000	4000	0
187	20231017	171700	713800	4000	4000	4000	4000	0
188	20231017	171600	713800	4000	4000	4000	4000	0
189	20231017	171500	713800	4000	4000	4000	4000	0
190	20231017	171400	713800	4000	4000	4000	4000	0
191	20231017	171300	713800	4000	4000	4000	4000	0
192	20231017	171200	713800	4000	4000	4000	4000	0
193	20231017	171100	713800	4000	4000	4000	4000	0
194	20231017	171000	713800	4000	4000	4000	4000	0
195	20231017	170900	713800	4000	4000	4000	4000	0
196	20231017	170800	713800	4000	4000	4000	4000	0
197	20231017	170700	713800	4000	4000	4000	4000	0
198	20231017	170600	713800	4000	4000	4000	4000	0
199	20231017	170500	713800	4000	4000	4000	4000	0
200	20231017	170400	713800	4000	4000	4000	4000	0
201	20231017	170300	713800	4000	4000	4000	4000	0
202	20231017	170200	713800	4000	4000	4000	4000	0
203	20231017	170100	713800	4000	4000	4000	4000	0
204	20231017	170000	713800	4000	4000	4000	4000	0
205	20231017	165900	713800	4000	4000	4000	4000	0
206	20231017	165800	713800	4000	4000	4000	4000	0
207	20231017	165700	713800	4000	4000	4000	4000	0
208	20231017	165600	713800	4000	4000	4000	4000	0
209	20231017	165500	713800	4000	4000	4000	4000	0
210	20231017	165400	713800	4000	4000	4000	4000	0
211	20231017	165300	713800	4000	4000	4000	4000	0
212	20231017	165200	713800	4000	4000	4000	4000	1
213	20231017	165100	713800	4000	4000	4000	4000	0
214	20231017	165000	713800	4000	4000	4000	4000	0
215	20231017	164900	713800	4000	4000	4000	4000	0
216	20231017	164800	713800	4000	4000	4000	4000	0
217	20231017	164700	713800	4000	4000	4000	4000	0
218	20231017	164600	713800	4000	4000	4000	4000	0
219	20231017	164500	713800	4000	4000	4000	4000	0
220	20231017	164400	713800	4000	4000	4000	4000	0
221	20231017	164300	713800	4000	4000	4000	4000	0
222	20231017	164200	713800	4000	4000	4000	4000	0
223	20231017	164100	713800	4000	4000	4000	4000	0
224	20231017	164000	713800	4000	4000	4000	4000	0
225	20231017	163900	713800	4000	4000	4000	4000	0
226	20231017	163800	713800	4000	4000	4000	4000	0
227	20231017	163700	713800	4000	4000	4000	4000	0
228	20231017	163600	713800	4000	4000	4000	4000	0
229	20231017	163500	713800	4000	4000	4000	4000	0
230	20231017	163400	713800	4000	4000	4000	4000	0
231	20231017	163300	713800	4000	4000	4000	4000	0
232	20231017	163200	713800	4000	4000	4000	4000	0
233	20231017	163100	713800	4000	4000	4000	4000	0
234	20231017	163000	713800	4000	4000	4000	4000	0
235	20231017	162900	713800	4000	4000	4000	4000	0
236	20231017	162800	713800	4000	4000	4000	4000	0
237	20231017	162700	713800	4000	4000	4000	4000	0
238	20231017	162600	713800	4000	4000	4000	4000	0
239	20231017	162500	713800	4000	4000	4000	4000	0
240	20231017	162400	713800	4000	4000	4000	4000	0
241	20231017	162300	713800	4000	4000	4000	4000	0
242	20231017	162200	713800	4000	4000	4000	4000	1
243	20231017	162100	713800	4000	4000	4000	4000	0
244	20231017	162000	713800	4000	4000	4000	4000	0
245	20231017	161900	713800	4000	4000	4000	4000	0
246	20231017	161800	713800	4000	4000	4000	4000	0
247	20231017	161700	713800	4000	4000	4000	4000	0
248	20231017	161600	713800	4000	4000	4000	4000	0
249	20231017	161500	713800	4000	4000	4000	4000	0
250	20231017	161400	713800	4000	4000	4000	4000	0
251	20231017	161300	713800	4000	4000	4000	4000	0
252	20231017	161200	713800	4000	4000	4000	4000	0
253	20231017	161100	713800	4000	4000	4000	4000	0
254	20231017	161000	713800	4000	4000	4000	4000	0
255	20231017	160900	713800	4000	4000	4000	4000	0
256	20231017	160800	713800	4000	4000	4000	4000	0
257	20231017	160700	713800	4000	4000	4000	4000	0
258	20231017	160600	713800	4000	4000	4000	4000	0
259	20231017	160500	713800	4000	4000	4000	4000	0
260	20231017	160400	713800	4000	4000	4000	4000	0
261	20231017	160300	713800	4000	4000	4000	4000	0
262	20231017	160200	713800	4000	4000	4000	4000	0
263	20231017	160100	713800	4000	4000	4000	4000	0
264	20231017	160000	713800	4000	4000	4000	4000	0
265	20231017	155900	713800	4000	4000	4000	4000	0
266	20231017	155800	713800	4000	4000	4000	4000	0
267	20231017	155700	713800	4000	4000	4000	4000	0
268	20231017	155600	713800	4000	4000	4000	4000	0
269	20231017	155500	713800	4000	4000	4000	4000	0
270	20231017	155400	713800	4000	4000	4000	4000	0
271	20231017	155300	713800	4000	4000	4000	4000	0
272	20231017	155200	713800	4000	4000	4000	4000	1
273	20231017	155100	713800	4000	4000	4000	4000	0
274	20231017	155000	713800	4000	4000	4000	4000	0
275	20231017	154900	713800	4000	4000	4000	4000	0
276	20231017	154800	713800	4000	4000	4000	4000	0
277	20231017	154700	713800	4000	4000	4000	4000	0
278	20231017	154600	713800	4000	4000	4000	4000	0
279	20231017	154500	713800	4000	4000	4000	4000	0
280	20231017	154400	713800	4000	4000	4000	4000	0
281	20231017	154300	713800	4000	4000	4000	4000	0
282	20231017	154200	713800	4000	4000	4000	4000	0
283	20231017	154100	713800	4000	4000	4000	4000	0
284	20231017	154000	713800	4000	4000	4000	4000	0
285	20231017	153900	713800	4000	4000	4000	4000	0
286	20231017	153800	713800	4000	4000	4000	4000	0
287	20231017	153700	713800	4000	4000	4000	4000	0
288	20231017	153600	713800	4000	4000	4000	4000	0
289	20231017	153500	713800	4000	4000	4000	4000	0
290	20231017	153400	713800	4000	4000	4000	4000	0
291	20231017	153300	713800	4000	4000	4000	4000	0
292	20231017	153200	713800	4000	4000	4000	4000	0
293	20231017	153100	713800	4000	4000	4000	4000	0
294	20231017	153000	713800	4000	4000	4000	4000	0
295	20231017	152900	713800	4000	4000	4000	4000	0
296	20231017	152800	713800	4000	4000	4000	4000	0
297	20231017	152700	713800	4000	4000	4000	4000	0
298	20231017	152600	713800	4000	4000	4000	4000	0
299	20231017	152500	713800	4000	4000	4000	4000	0
300	20231017	152400	713800	4000	4000	4000	4000	0
301	20231017	152300	713800	4000	4000	4000	4000	0
302	20231017	152200	713800	4000	4000	4000	4000	0
303	20231017	152100	713800	4000	4000	4000	4000	0
304	20231017	152000	713800	4000	4000	4000	4000	0
305	20231017	151900	713800	4000	4000	4000	4000	0
306	20231017	151800	713800	4000	4000	4000	4000	0
307	20231017	151700	713800	4000	4000	4000	4000	0
308	20231017	151600	713800	4000	4000	4000	4000	0
309	20231017	151500	713800	4000	4000	4000	4000	0
310	20231017	151400	713800	4000	4000	4000	4000	0
311	20231017	151300	713800	4000	4000	4000	4000	0
312	20231017	151200	713800	4000	4000	4000	4000	0
313	20231017	151100	713800	4000	4000	4000	4000	0
314	20231017	151000	713800	4000	4000	4000	4000	0
315	20231017	150900	713800	4000	4000	4000	4000	0
316	20231017	150800	713800	4000	4000	4000	4000	0
317	20231017	150700	713800	4000	4000	4000	4000	0
318	20231017	150600	713800	4000	4000	4000	4000	0
319	20231017	150500	713800	4000	4000	4000	4000	0
320	20231017	150400	713800	4000	4000	4000	4000	0
321	20231017	150300	713800	4000	4000	4000	4000	0
322	20231017	150200	713800	4000	4000	4000	4000	0
323	20231017	150100	713800	4000	4000	4000	4000	0
324	20231017	150000	713800	4000	4000	4000	4000	0
325	20231017	145900	713800	4000	4000	4000	4000	0
326	20231017	145800	713800	4000	4000	4000	4000	0
327	20231017	145700	713800	4000	4000	4000	4000	0
328	20231017	145600	713800	4000	4000	4000	4000	1
329	20231017	145500	709800	3500	3705	3705	3500	200
330	20231017	145400	4000	4000	4000	4000	4000	0
331	20231017	145300	4000	4000	4000	4000	4000	0
332	20231017	145200	4000	4000	4000	4000	4000	0
333	20231017	145100	4000	4000	4000	4000	4000	0
334	20231017	145000	4000	4000	4000	4000	4000	0
335	20231017	144900	4000	4000	4000	4000	4000	0
336	20231017	144800	4000	4000	4000	4000	4000	0
337	20231017	144700	4000	4000	4000	4000	4000	0
338	20231017	144600	4000	4000	4000	4000	4000	0
339	20231017	144500	4000	4000	4000	4000	4000	0
340	20231017	144400	4000	4000	4000	4000	4000	0
341	20231017	144300	4000	4000	4000	4000	4000	0
342	20231017	144200	4000	4000	4000	4000	4000	0
343	20231017	144100	4000	4000	4000	4000	4000	0
344	20231017	144000	4000	4000	4000	4000	4000	0
345	20231017	143900	4000	4000	4000	4000	4000	0
346	20231017	143800	4000	4000	4000	4000	4000	0
347	20231017	143700	4000	4000	4000	4000	4000	0
348	20231017	143600	4000	4000	4000	4000	4000	0
349	20231017	143500	4000	4000	4000	4000	4000	0
350	20231017	143400	4000	4000	4000	4000	4000	0
351	20231017	143300	4000	4000	4000	4000	4000	0
352	20231017	143200	4000	4000	4000	4000	4000	0
353	20231017	143100	4000	4000	4000	4000	4000	0
354	20231017	143000	4000	4000	4000	4000	4000	0
355	20231017	142900	4000	4000	4000	4000	4000	0
356	20231017	142800	4000	4000	4000	4000	4000	0
357	20231017	142700	4000	4000	4000	4000	4000	0
358	20231017	142600	4000	4000	4000	4000	4000	0
359	20231017	142500	4000	4000	4000	4000	4000	0
360	20231017	142400	4000	4000	4000	4000	4000	0
361	20231017	142300	4000	4000	4000	4000	4000	0
362	20231017	142200	4000	4000	4000	4000	4000	0
363	20231017	142100	4000	4000	4000	4000	4000	0
364	20231017	142000	4000	4000	4000	4000	4000	0
365	20231017	141900	4000	4000	4000	4000	4000	0
366	20231017	141800	4000	4000	4000	4000	4000	0
367	20231017	141700	4000	4000	4000	4000	4000	0
368	20231017	141600	4000	4000	4000	4000	4000	0
369	20231017	141500	4000	4000	4000	4000	4000	0
370	20231017	141400	4000	4000	4000	4000	4000	0
371	20231017	141300	4000	4000	4000	4000	4000	0
372	20231017	141200	4000	4000	4000	4000	4000	0
373	20231017	141100	4000	4000	4000	4000	4000	0
374	20231017	141000	4000	4000	4000	4000	4000	0
375	20231017	140900	4000	4000	4000	4000	4000	0
376	20231017	140800	4000	4000	4000	4000	4000	0
377	20231017	140700	4000	4000	4000	4000	4000	0
378	20231017	140600	4000	4000	4000	4000	4000	0
379	20231017	140500	4000	4000	4000	4000	4000	0
380	20231017	140400	4000	4000	4000	4000	4000	0
381	20231017	140300	4000	4000	4000	4000	4000	0
382	20231017	140200	4000	4000	4000	4000	4000	0
383	20231017	140100	4000	4000	4000	4000	4000	0
384	20231017	140000	4000	4000	4000	4000	4000	0
385	20231017	135900	4000	4000	4000	4000	4000	0
386	20231017	135800	4000	4000	4000	4000	4000	0
387	20231017	135700	4000	4000	4000	4000	4000	0
388	20231017	135600	4000	4000	4000	4000	4000	0
389	20231017	135500	4000	4000	4000	4000	4000	0
390	20231017	135400	4000	4000	4000	4000	4000	0
391	20231017	135300	4000	4000	4000	4000	4000	0
392	20231017	135200	4000	4000	4000	4000	4000	0
393	20231017	135100	4000	4000	4000	4000	4000	0
394	20231017	135000	4000	4000	4000	4000	4000	0
395	20231017	134900	4000	4000	4000	4000	4000	0
396	20231017	134800	4000	4000	4000	4000	4000	0
397	20231017	134700	4000	4000	4000	4000	4000	0
398	20231017	134600	4000	4000	4000	4000	4000	0
399	20231017	134500	4000	4000	4000	4000	4000	0
400	20231017	134400	4000	4000	4000	4000	4000	0
401	20231017	134300	4000	4000	4000	4000	4000	0
402	20231017	134200	4000	4000	4000	4000	4000	0
403	20231017	134100	4000	4000	4000	4000	4000	0
404	20231017	134000	4000	4000	4000	4000	4000	0
405	20231017	133900	4000	4000	4000	4000	4000	0
406	20231017	133800	4000	4000	4000	4000	4000	0
407	20231017	133700	4000	4000	4000	4000	4000	0
408	20231017	133600	4000	4000	4000	4000	4000	0
409	20231017	133500	4000	4000	4000	4000	4000	0
410	20231017	133400	4000	4000	4000	4000	4000	0
411	20231017	133300	4000	4000	4000	4000	4000	0
412	20231017	133200	4000	4000	4000	4000	4000	0
413	20231017	133100	4000	4000	4000	4000	4000	0
414	20231017	133000	4000	4000	4000	4000	4000	0
415	20231017	132900	4000	4000	4000	4000	4000	0
416	20231017	132800	4000	4000	4000	4000	4000	0
417	20231017	132700	4000	4000	4000	4000	4000	0
418	20231017	132600	4000	4000	4000	4000	4000	0
419	20231017	132500	4000	4000	4000	4000	4000	0
420	20231017	132400	4000	4000	4000	4000	4000	0
421	20231017	132300	4000	4000	4000	4000	4000	0
422	20231017	132200	4000	4000	4000	4000	4000	0
423	20231017	132100	4000	4000	4000	4000	4000	0
424	20231017	132000	4000	4000	4000	4000	4000	0
425	20231017	131900	4000	4000	4000	4000	4000	0
426	20231017	131800	4000	4000	4000	4000	4000	0
427	20231017	131700	4000	4000	4000	4000	4000	0
428	20231017	131600	4000	4000	4000	4000	4000	0
429	20231017	131500	4000	4000	4000	4000	4000	0
430	20231017	131400	4000	4000	4000	4000	4000	0
431	20231017	131300	4000	4000	4000	4000	4000	0
432	20231017	131200	4000	4000	4000	4000	4000	0
433	20231017	131100	4000	4000	4000	4000	4000	0
434	20231017	131000	4000	4000	4000	4000	4000	0
435	20231017	130900	4000	4000	4000	4000	4000	0
436	20231017	130800	4000	4000	4000	4000	4000	0
437	20231017	130700	4000	4000	4000	4000	4000	0
438	20231017	130600	4000	4000	4000	4000	4000	0
439	20231017	130500	4000	4000	4000	4000	4000	0
440	20231017	130400	4000	4000	4000	4000	4000	0
441	20231017	130300	4000	4000	4000	4000	4000	0
442	20231017	130200	4000	4000	4000	4000	4000	0
443	20231017	130100	4000	4000	4000	4000	4000	0
444	20231017	130000	4000	4000	4000	4000	4000	0
445	20231017	125900	4000	4000	4000	4000	4000	0
446	20231017	125800	4000	4000	4000	4000	4000	0
447	20231017	125700	4000	4000	4000	4000	4000	0
448	20231017	125600	4000	4000	4000	4000	4000	0
449	20231017	125500	4000	4000	4000	4000	4000	0
450	20231017	125400	4000	4000	4000	4000	4000	0
451	20231017	125300	4000	4000	4000	4000	4000	0
452	20231017	125200	4000	4000	4000	4000	4000	0
453	20231017	125100	4000	4000	4000	4000	4000	0
454	20231017	125000	4000	4000	4000	4000	4000	0
455	20231017	124900	4000	4000	4000	4000	4000	0
456	20231017	124800	4000	4000	4000	4000	4000	0
457	20231017	124700	4000	4000	4000	4000	4000	0
458	20231017	124600	4000	4000	4000	4000	4000	0
459	20231017	124500	4000	4000	4000	4000	4000	0
460	20231017	124400	4000	4000	4000	4000	4000	0
461	20231017	124300	4000	4000	4000	4000	4000	0
462	20231017	124200	4000	4000	4000	4000	4000	0
463	20231017	124100	4000	4000	4000	4000	4000	0
464	20231017	124000	4000	4000	4000	4000	4000	0
465	20231017	123900	4000	4000	4000	4000	4000	0
466	20231017	123800	4000	4000	4000	4000	4000	0
467	20231017	123700	4000	4000	4000	4000	4000	0
468	20231017	123600	4000	4000	4000	4000	4000	0
469	20231017	123500	4000	4000	4000	4000	4000	0
470	20231017	123400	4000	4000	4000	4000	4000	0
471	20231017	123300	4000	4000	4000	4000	4000	0
472	20231017	123200	4000	4000	4000	4000	4000	0
473	20231017	123100	4000	4000	4000	4000	4000	0
474	20231017	123000	4000	4000	4000	4000	4000	0
475	20231017	122900	4000	4000	4000	4000	4000	0
476	20231017	122800	4000	4000	4000	4000	4000	0
477	20231017	122700	4000	4000	4000	4000	4000	0
478	20231017	122600	4000	4000	4000	4000	4000	0
479	20231017	122500	4000	4000	4000	4000	4000	0
480	20231017	122400	4000	4000	4000	4000	4000	0
481	20231017	122300	4000	4000	4000	4000	4000	0
482	20231017	122200	4000	4000	4000	4000	4000	0
483	20231017	122100	4000	4000	4000	4000	4000	0
484	20231017	122000	4000	4000	4000	4000	4000	0
485	20231017	121900	4000	4000	4000	4000	4000	0
486	20231017	121800	4000	4000	4000	4000	4000	0
487	20231017	121700	4000	4000	4000	4000	4000	0
488	20231017	121600	4000	4000	4000	4000	4000	0
489	20231017	121500	4000	4000	4000	4000	4000	0
490	20231017	121400	4000	4000	4000	4000	4000	0
491	20231017	121300	4000	4000	4000	4000	4000	0
492	20231017	121200	4000	4000	4000	4000	4000	0
493	20231017	121100	4000	4000	4000	4000	4000	0
494	20231017	121000	4000	4000	4000	4000	4000	0
495	20231017	120900	4000	4000	4000	4000	4000	0
496	20231017	120800	4000	4000	4000	4000	4000	0
497	20231017	120700	4000	4000	4000	4000	4000	0
498	20231017	120600	4000	4000	4000	4000	4000	0
499	20231017	120500	4000	4000	4000	4000	4000	0
500	20231017	120400	4000	4000	4000	4000	4000	0
501	20231017	120300	4000	4000	4000	4000	4000	0
502	20231017	120200	4000	4000	4000	4000	4000	0
503	20231017	120100	4000	4000	4000	4000	4000	0
504	20231017	120000	4000	4000	4000	4000	4000	0
505	20231017	115900	4000	4000	4000	4000	4000	0
506	20231017	115800	4000	4000	4000	4000	4000	0
507	20231017	115700	4000	4000	4000	4000	4000	0
508	20231017	115600	4000	4000	4000	4000	4000	0
509	20231017	115500	4000	4000	4000	4000	4000	0
510	20231017	115400	4000	4000	4000	4000	4000	0
511	20231017	115300	4000	4000	4000	4000	4000	0
512	20231017	115200	4000	4000	4000	4000	4000	0
513	20231017	115100	4000	4000	4000	4000	4000	0
514	20231017	115000	4000	4000	4000	4000	4000	0
515	20231017	114900	4000	4000	4000	4000	4000	0
516	20231017	114800	4000	4000	4000	4000	4000	0
517	20231017	114700	4000	4000	4000	4000	4000	0
518	20231017	114600	4000	4000	4000	4000	4000	0
519	20231017	114500	4000	4000	4000	4000	4000	0
520	20231017	114400	4000	4000	4000	4000	4000	0
521	20231017	114300	4000	4000	4000	4000	4000	0
522	20231017	114200	4000	4000	4000	4000	4000	0
523	20231017	114100	4000	4000	4000	4000	4000	0
524	20231017	114000	4000	4000	4000	4000	4000	0
525	20231017	113900	4000	4000	4000	4000	4000	0
526	20231017	113800	4000	4000	4000	4000	4000	0
527	20231017	113700	4000	4000	4000	4000	4000	0
528	20231017	113600	4000	4000	4000	4000	4000	0
529	20231017	113500	4000	4000	4000	4000	4000	0
530	20231017	113400	4000	4000	4000	4000	4000	0
531	20231017	113300	4000	4000	4000	4000	4000	0
532	20231017	113200	4000	4000	4000	4000	4000	0
533	20231017	113100	4000	4000	4000	4000	4000	0
534	20231017	113000	4000	4000	4000	4000	4000	0
535	20231017	112900	4000	4000	4000	4000	4000	0
536	20231017	112800	4000	4000	4000	4000	4000	0
537	20231017	112700	4000	4000	4000	4000	4000	0
538	20231017	112600	4000	4000	4000	4000	4000	0
539	20231017	112500	4000	4000	4000	4000	4000	0
540	20231017	112400	4000	4000	4000	4000	4000	0
541	20231017	112300	4000	4000	4000	4000	4000	0
542	20231017	112200	4000	4000	4000	4000	4000	0
543	20231017	112100	4000	4000	4000	4000	4000	0
544	20231017	112000	4000	4000	4000	4000	4000	0
545	20231017	111900	4000	4000	4000	4000	4000	0
546	20231017	111800	4000	4000	4000	4000	4000	0
547	20231017	111700	4000	4000	4000	4000	4000	0
548	20231017	111600	4000	4000	4000	4000	4000	0
549	20231017	111500	4000	4000	4000	4000	4000	0
550	20231017	111400	4000	4000	4000	4000	4000	0
551	20231017	111300	4000	4000	4000	4000	4000	0
552	20231017	111200	4000	4000	4000	4000	4000	0
553	20231017	111100	4000	4000	4000	4000	4000	0
554	20231017	111000	4000	4000	4000	4000	4000	0
555	20231017	110900	4000	4000	4000	4000	4000	0
556	20231017	110800	4000	4000	4000	4000	4000	0
557	20231017	110700	4000	4000	4000	4000	4000	0
558	20231017	110600	4000	4000	4000	4000	4000	0
559	20231017	110500	4000	4000	4000	4000	4000	0
560	20231017	110400	4000	4000	4000	4000	4000	0
561	20231017	110300	4000	4000	4000	4000	4000	0
562	20231017	110200	4000	4000	4000	4000	4000	0
563	20231017	110100	4000	4000	4000	4000	4000	0
564	20231017	110000	4000	4000	4000	4000	4000	0
565	20231017	105900	4000	4000	4000	4000	4000	0
566	20231017	105800	4000	4000	4000	4000	4000	0
567	20231017	105700	4000	4000	4000	4000	4000	0
568	20231017	105600	4000	4000	4000	4000	4000	0
569	20231017	105500	4000	4000	4000	4000	4000	0
570	20231017	105400	4000	4000	4000	4000	4000	0
571	20231017	105300	4000	4000	4000	4000	4000	0
572	20231017	105200	4000	4000	4000	4000	4000	0
573	20231017	105100	4000	4000	4000	4000	4000	0
574	20231017	105000	4000	4000	4000	4000	4000	0
575	20231017	104900	4000	4000	4000	4000	4000	0
576	20231017	104800	4000	4000	4000	4000	4000	0
577	20231017	104700	4000	4000	4000	4000	4000	0
578	20231017	104600	4000	4000	4000	4000	4000	0
579	20231017	104500	4000	4000	4000	4000	4000	0
580	20231017	104400	4000	4000	4000	4000	4000	0
581	20231017	104300	4000	4000	4000	4000	4000	0
582	20231017	104200	4000	4000	4000	4000	4000	0
583	20231017	104100	4000	4000	4000	4000	4000	0
584	20231017	104000	4000	4000	4000	4000	4000	0
585	20231017	103900	4000	4000	4000	4000	4000	0
586	20231017	103800	4000	4000	4000	4000	4000	0
587	20231017	103700	4000	4000	4000	4000	4000	0
588	20231017	103600	4000	4000	4000	4000	4000	0
589	20231017	103500	4000	4000	4000	4000	4000	0
590	20231017	103400	4000	4000	4000	4000	4000	0
591	20231017	103300	4000	4000	4000	4000	4000	0
592	20231017	103200	4000	4000	4000	4000	4000	0
593	20231017	103100	4000	4000	4000	4000	4000	0
594	20231017	103000	4000	4000	4000	4000	4000	0
595	20231017	102900	4000	4000	4000	4000	4000	0
596	20231017	102800	4000	4000	4000	4000	4000	0
597	20231017	102700	4000	4000	4000	4000	4000	0
598	20231017	102600	4000	4000	4000	4000	4000	0
599	20231017	102500	4000	4000	4000	4000	4000	0
600	20231017	102400	4000	4000	4000	4000	4000	0
601	20231017	102300	4000	4000	4000	4000	4000	0
602	20231017	102200	4000	4000	4000	4000	4000	0
603	20231017	102100	4000	4000	4000	4000	4000	0
604	20231017	102000	4000	4000	4000	4000	4000	0
605	20231017	101900	4000	4000	4000	4000	4000	0
606	20231017	101800	4000	4000	4000	4000	4000	0
607	20231017	101700	4000	4000	4000	4000	4000	0
608	20231017	101600	4000	4000	4000	4000	4000	0
609	20231017	101500	4000	4000	4000	4000	4000	0
610	20231017	101400	4000	4000	4000	4000	4000	0
611	20231017	101300	4000	4000	4000	4000	4000	0
612	20231017	101200	4000	4000	4000	4000	4000	0
613	20231017	101100	4000	4000	4000	4000	4000	0
614	20231017	101000	4000	4000	4000	4000	4000	0
615	20231017	100900	4000	4000	4000	4000	4000	0
616	20231017	100800	4000	4000	4000	4000	4000	0
617	20231017	100700	4000	4000	4000	4000	4000	0
618	20231017	100600	4000	4000	4000	4000	4000	0
619	20231017	100500	4000	4000	4000	4000	4000	0
620	20231017	100400	4000	4000	4000	4000	4000	0
621	20231017	100300	4000	4000	4000	4000	4000	0
622	20231017	100200	4000	4000	4000	4000	4000	0
623	20231017	100100	4000	4000	4000	4000	4000	0
624	20231017	100000	4000	4000	4000	4000	4000	0
625	20231017	095900	4000	4000	4000	4000	4000	0
626	20231017	095800	4000	4000	4000	4000	4000	0
627	20231017	095700	4000	4000	4000	4000	4000	0
628	20231017	095600	4000	4000	4000	4000	4000	0
629	20231017	095500	4000	4000	4000	4000	4000	0
630	20231017	095400	4000	4000	4000	4000	4000	0
631	20231017	095300	4000	4000	4000	4000	4000	0
632	20231017	095200	4000	4000	4000	4000	4000	0
633	20231017	095100	4000	4000	4000	4000	4000	0
634	20231017	095000	4000	4000	4000	4000	4000	0
635	20231017	094900	4000	4000	4000	4000	4000	0
636	20231017	094800	4000	4000	4000	4000	4000	0
637	20231017	094700	4000	4000	4000	4000	4000	0
638	20231017	094600	4000	4000	4000	4000	4000	0
639	20231017	094500	4000	4000	4000	4000	4000	0
640	20231017	094400	4000	4000	4000	4000	4000	0
641	20231017	094300	4000	4000	4000	4000	4000	0
642	20231017	094200	4000	4000	4000	4000	4000	0
643	20231017	094100	4000	4000	4000	4000	4000	0
644	20231017	094000	4000	4000	4000	4000	4000	0
645	20231017	093900	4000	4000	4000	4000	4000	0
646	20231017	093800	4000	4000	4000	4000	4000	0
647	20231017	093700	4000	4000	4000	4000	4000	0
648	20231017	093600	4000	4000	4000	4000	4000	0
649	20231017	093500	4000	4000	4000	4000	4000	0
650	20231017	093400	4000	4000	4000	4000	4000	0
651	20231017	093300	4000	4000	4000	4000	4000	0
652	20231017	093200	4000	4000	4000	4000	4000	0
653	20231017	093100	4000	4000	4000	4000	4000	0
654	20231017	093000	4000	4000	4000	4000	4000	0
655	20231017	092900	4000	4000	4000	4000	4000	0
656	20231017	092800	4000	4000	4000	4000	4000	0
657	20231017	092700	4000	4000	4000	4000	4000	0
658	20231017	092600	4000	4000	4000	4000	4000	0
659	20231017	092500	4000	4000	4000	4000	4000	0
660	20231017	092400	4000	4000	4000	4000	4000	0
661	20231017	092300	4000	4000	4000	4000	4000	0
662	20231017	092200	4000	4000	4000	4000	4000	0
663	20231017	092100	4000	4000	4000	4000	4000	0
664	20231017	092000	4000	4000	4000	4000	4000	0
665	20231017	091900	4000	4000	4000	4000	4000	0
666	20231017	091800	4000	4000	4000	4000	4000	0
667	20231017	091700	4000	4000	4000	4000	4000	0
668	20231017	091600	4000	4000	4000	4000	4000	0
669	20231017	091500	4000	4000	4000	4000	4000	0
670	20231017	091400	4000	4000	4000	4000	4000	0
671	20231017	091300	4000	4000	4000	4000	4000	0
672	20231017	091200	4000	4000	4000	4000	4000	0
673	20231017	091100	4000	4000	4000	4000	4000	0
674	20231017	091000	4000	4000	4000	4000	4000	0
675	20231017	090900	4000	4000	4000	4000	4000	0
676	20231017	090800	4000	4000	4000	4000	4000	0
677	20231017	090700	4000	4000	4000	4000	4000	0
678	20231017	090600	4000	4000	4000	4000	4000	0
679	20231017	090500	4000	4000	4000	4000	4000	1
680	20231017	090400	0	4000	4000	4000	4000	0
681	20231017	090300	0	4000	4000	4000	4000	0
682	20231017	090200	0	4000	4000	4000	4000	0
683	20231017	090100	0	4000	4000	4000	4000	0
684	20231017	090000	0	4000	4000	4000	4000	0