KissMeData/236340/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202600	268690	5300	5300	5300	5300	20
3	20231006	202500	268690	5300	5300	5300	5300	0
4	20231006	202400	268690	5300	5300	5300	5300	0
5	20231006	202300	268690	5300	5300	5300	5300	0
6	20231006	202200	268690	5300	5300	5300	5300	0
7	20231006	202100	268690	5300	5300	5300	5300	0
8	20231006	202000	268690	5300	5300	5300	5300	0
9	20231006	201900	268690	5300	5300	5300	5300	0
10	20231006	201800	268690	5300	5300	5300	5300	0
11	20231006	201700	268690	5300	5300	5300	5300	0
12	20231006	201600	268690	5300	5300	5300	5300	0
13	20231006	201500	268690	5300	5300	5300	5300	0
14	20231006	201400	268690	5300	5300	5300	5300	0
15	20231006	201300	268690	5300	5300	5300	5300	0
16	20231006	201200	268690	5300	5300	5300	5300	0
17	20231006	201100	268690	5300	5300	5300	5300	0
18	20231006	201000	268690	5300	5300	5300	5300	0
19	20231006	200900	268690	5300	5300	5300	5300	0
20	20231006	200800	268690	5300	5300	5300	5300	0
21	20231006	200700	268690	5300	5300	5300	5300	0
22	20231006	200600	268690	5300	5300	5300	5300	0
23	20231006	200500	268690	5300	5300	5300	5300	0
24	20231006	200400	268690	5300	5300	5300	5300	0
25	20231006	200300	268690	5300	5300	5300	5300	0
26	20231006	200200	268690	5300	5300	5300	5300	0
27	20231006	200100	268690	5300	5300	5300	5300	0
28	20231006	200000	268690	5300	5300	5300	5300	0
29	20231006	195900	268690	5300	5300	5300	5300	0
30	20231006	195800	268690	5300	5300	5300	5300	0
31	20231006	195700	268690	5300	5300	5300	5300	0
32	20231006	195600	268690	5300	5300	5300	5300	20
33	20231006	195500	268690	5300	5300	5300	5300	0
34	20231006	195400	268690	5300	5300	5300	5300	0
35	20231006	195300	268690	5300	5300	5300	5300	0
36	20231006	195200	268690	5300	5300	5300	5300	0
37	20231006	195100	268690	5300	5300	5300	5300	0
38	20231006	195000	268690	5300	5300	5300	5300	0
39	20231006	194900	268690	5300	5300	5300	5300	0
40	20231006	194800	268690	5300	5300	5300	5300	0
41	20231006	194700	268690	5300	5300	5300	5300	0
42	20231006	194600	268690	5300	5300	5300	5300	0
43	20231006	194500	268690	5300	5300	5300	5300	0
44	20231006	194400	268690	5300	5300	5300	5300	0
45	20231006	194300	268690	5300	5300	5300	5300	0
46	20231006	194200	268690	5300	5300	5300	5300	0
47	20231006	194100	268690	5300	5300	5300	5300	0
48	20231006	194000	268690	5300	5300	5300	5300	0
49	20231006	193900	268690	5300	5300	5300	5300	0
50	20231006	193800	268690	5300	5300	5300	5300	0
51	20231006	193700	268690	5300	5300	5300	5300	0
52	20231006	193600	268690	5300	5300	5300	5300	0
53	20231006	193500	268690	5300	5300	5300	5300	0
54	20231006	193400	268690	5300	5300	5300	5300	0
55	20231006	193300	268690	5300	5300	5300	5300	0
56	20231006	193200	268690	5300	5300	5300	5300	0
57	20231006	193100	268690	5300	5300	5300	5300	0
58	20231006	193000	268690	5300	5300	5300	5300	0
59	20231006	192900	268690	5300	5300	5300	5300	0
60	20231006	192800	268690	5300	5300	5300	5300	0
61	20231006	192700	268690	5300	5300	5300	5300	0
62	20231006	192600	268690	5300	5300	5300	5300	20
63	20231006	192500	268690	5300	5300	5300	5300	0
64	20231006	192400	268690	5300	5300	5300	5300	0
65	20231006	192300	268690	5300	5300	5300	5300	0
66	20231006	192200	268690	5300	5300	5300	5300	0
67	20231006	192100	268690	5300	5300	5300	5300	0
68	20231006	192000	268690	5300	5300	5300	5300	0
69	20231006	191900	268690	5300	5300	5300	5300	0
70	20231006	191800	268690	5300	5300	5300	5300	0
71	20231006	191700	268690	5300	5300	5300	5300	0
72	20231006	191600	268690	5300	5300	5300	5300	0
73	20231006	191500	268690	5300	5300	5300	5300	0
74	20231006	191400	268690	5300	5300	5300	5300	0
75	20231006	191300	268690	5300	5300	5300	5300	0
76	20231006	191200	268690	5300	5300	5300	5300	0
77	20231006	191100	268690	5300	5300	5300	5300	0
78	20231006	191000	268690	5300	5300	5300	5300	0
79	20231006	190900	268690	5300	5300	5300	5300	0
80	20231006	190800	268690	5300	5300	5300	5300	0
81	20231006	190700	268690	5300	5300	5300	5300	0
82	20231006	190600	268690	5300	5300	5300	5300	0
83	20231006	190500	268690	5300	5300	5300	5300	0
84	20231006	190400	268690	5300	5300	5300	5300	0
85	20231006	190300	268690	5300	5300	5300	5300	0
86	20231006	190200	268690	5300	5300	5300	5300	0
87	20231006	190100	268690	5300	5300	5300	5300	0
88	20231006	190000	268690	5300	5300	5300	5300	0
89	20231006	185900	268690	5300	5300	5300	5300	0
90	20231006	185800	268690	5300	5300	5300	5300	0
91	20231006	185700	268690	5300	5300	5300	5300	0
92	20231006	185600	268690	5300	5300	5300	5300	20
93	20231006	185500	268690	5300	5300	5300	5300	0
94	20231006	185400	268690	5300	5300	5300	5300	0
95	20231006	185300	268690	5300	5300	5300	5300	0
96	20231006	185200	268690	5300	5300	5300	5300	0
97	20231006	185100	268690	5300	5300	5300	5300	0
98	20231006	185000	268690	5300	5300	5300	5300	0
99	20231006	184900	268690	5300	5300	5300	5300	0
100	20231006	184800	268690	5300	5300	5300	5300	0
101	20231006	184700	268690	5300	5300	5300	5300	0
102	20231006	184600	268690	5300	5300	5300	5300	0
103	20231006	184500	268690	5300	5300	5300	5300	0
104	20231006	184400	268690	5300	5300	5300	5300	0
105	20231006	184300	268690	5300	5300	5300	5300	0
106	20231006	184200	268690	5300	5300	5300	5300	0
107	20231006	184100	268690	5300	5300	5300	5300	0
108	20231006	184000	268690	5300	5300	5300	5300	0
109	20231006	183900	268690	5300	5300	5300	5300	0
110	20231006	183800	268690	5300	5300	5300	5300	0
111	20231006	183700	268690	5300	5300	5300	5300	0
112	20231006	183600	268690	5300	5300	5300	5300	0
113	20231006	183500	268690	5300	5300	5300	5300	0
114	20231006	183400	268690	5300	5300	5300	5300	0
115	20231006	183300	268690	5300	5300	5300	5300	0
116	20231006	183200	268690	5300	5300	5300	5300	0
117	20231006	183100	268690	5300	5300	5300	5300	0
118	20231006	183000	268690	5300	5300	5300	5300	0
119	20231006	182900	268690	5300	5300	5300	5300	0
120	20231006	182800	268690	5300	5300	5300	5300	0
121	20231006	182700	268690	5300	5300	5300	5300	0
122	20231006	182600	268690	5300	5300	5300	5300	20
123	20231006	182500	268690	5300	5300	5300	5300	0
124	20231006	182400	268690	5300	5300	5300	5300	0
125	20231006	182300	268690	5300	5300	5300	5300	0
126	20231006	182200	268690	5300	5300	5300	5300	0
127	20231006	182100	268690	5300	5300	5300	5300	0
128	20231006	182000	268690	5300	5300	5300	5300	0
129	20231006	181900	268690	5300	5300	5300	5300	0
130	20231006	181800	268690	5300	5300	5300	5300	0
131	20231006	181700	268690	5300	5300	5300	5300	0
132	20231006	181600	268690	5300	5300	5300	5300	0
133	20231006	181500	268690	5300	5300	5300	5300	0
134	20231006	181400	268690	5300	5300	5300	5300	0
135	20231006	181300	268690	5300	5300	5300	5300	0
136	20231006	181200	268690	5300	5300	5300	5300	0
137	20231006	181100	268690	5300	5300	5300	5300	0
138	20231006	181000	268690	5300	5300	5300	5300	0
139	20231006	180900	268690	5300	5300	5300	5300	0
140	20231006	180800	268690	5300	5300	5300	5300	0
141	20231006	180700	268690	5300	5300	5300	5300	0
142	20231006	180600	268690	5300	5300	5300	5300	0
143	20231006	180500	268690	5300	5300	5300	5300	0
144	20231006	180400	268690	5300	5300	5300	5300	0
145	20231006	180300	268690	5300	5300	5300	5300	0
146	20231006	180200	268690	5300	5300	5300	5300	0
147	20231006	180100	268690	5300	5300	5300	5300	0
148	20231006	180000	268690	5300	5300	5300	5300	0
149	20231006	175900	268690	5300	5300	5300	5300	0
150	20231006	175800	268690	5300	5300	5300	5300	0
151	20231006	175700	268690	5300	5300	5300	5300	0
152	20231006	175600	268690	5300	5300	5300	5300	20
153	20231006	175500	268690	5300	5300	5300	5300	0
154	20231006	175400	268690	5300	5300	5300	5300	0
155	20231006	175300	268690	5300	5300	5300	5300	0
156	20231006	175200	268690	5300	5300	5300	5300	0
157	20231006	175100	268690	5300	5300	5300	5300	0
158	20231006	175000	268690	5300	5300	5300	5300	0
159	20231006	174900	268690	5300	5300	5300	5300	0
160	20231006	174800	268690	5300	5300	5300	5300	0
161	20231006	174700	268690	5300	5300	5300	5300	0
162	20231006	174600	268690	5300	5300	5300	5300	0
163	20231006	174500	268690	5300	5300	5300	5300	0
164	20231006	174400	268690	5300	5300	5300	5300	0
165	20231006	174300	268690	5300	5300	5300	5300	0
166	20231006	174200	268690	5300	5300	5300	5300	0
167	20231006	174100	268690	5300	5300	5300	5300	0
168	20231006	174000	268690	5300	5300	5300	5300	0
169	20231006	173900	268690	5300	5300	5300	5300	0
170	20231006	173800	268690	5300	5300	5300	5300	0
171	20231006	173700	268690	5300	5300	5300	5300	0
172	20231006	173600	268690	5300	5300	5300	5300	0
173	20231006	173500	268690	5300	5300	5300	5300	0
174	20231006	173400	268690	5300	5300	5300	5300	0
175	20231006	173300	268690	5300	5300	5300	5300	0
176	20231006	173200	268690	5300	5300	5300	5300	0
177	20231006	173100	268690	5300	5300	5300	5300	0
178	20231006	173000	268690	5300	5300	5300	5300	0
179	20231006	172900	268690	5300	5300	5300	5300	0
180	20231006	172800	268690	5300	5300	5300	5300	0
181	20231006	172700	268690	5300	5300	5300	5300	0
182	20231006	172600	268690	5300	5300	5300	5300	20
183	20231006	172500	268690	5300	5300	5300	5300	0
184	20231006	172400	268690	5300	5300	5300	5300	0
185	20231006	172300	268690	5300	5300	5300	5300	0
186	20231006	172200	268690	5300	5300	5300	5300	0
187	20231006	172100	268690	5300	5300	5300	5300	0
188	20231006	172000	268690	5300	5300	5300	5300	0
189	20231006	171900	268690	5300	5300	5300	5300	0
190	20231006	171800	268690	5300	5300	5300	5300	0
191	20231006	171700	268690	5300	5300	5300	5300	0
192	20231006	171600	268690	5300	5300	5300	5300	0
193	20231006	171500	268690	5300	5300	5300	5300	0
194	20231006	171400	268690	5300	5300	5300	5300	0
195	20231006	171300	268690	5300	5300	5300	5300	0
196	20231006	171200	268690	5300	5300	5300	5300	0
197	20231006	171100	268690	5300	5300	5300	5300	0
198	20231006	171000	268690	5300	5300	5300	5300	0
199	20231006	170900	268690	5300	5300	5300	5300	0
200	20231006	170800	268690	5300	5300	5300	5300	0
201	20231006	170700	268690	5300	5300	5300	5300	0
202	20231006	170600	268690	5300	5300	5300	5300	0
203	20231006	170500	268690	5300	5300	5300	5300	0
204	20231006	170400	268690	5300	5300	5300	5300	0
205	20231006	170300	268690	5300	5300	5300	5300	0
206	20231006	170200	268690	5300	5300	5300	5300	0
207	20231006	170100	268690	5300	5300	5300	5300	0
208	20231006	170000	268690	5300	5300	5300	5300	0
209	20231006	165900	268690	5300	5300	5300	5300	0
210	20231006	165800	268690	5300	5300	5300	5300	0
211	20231006	165700	268690	5300	5300	5300	5300	0
212	20231006	165600	268690	5300	5300	5300	5300	20
213	20231006	165500	268690	5300	5300	5300	5300	0
214	20231006	165400	268690	5300	5300	5300	5300	0
215	20231006	165300	268690	5300	5300	5300	5300	0
216	20231006	165200	268690	5300	5300	5300	5300	0
217	20231006	165100	268690	5300	5300	5300	5300	0
218	20231006	165000	268690	5300	5300	5300	5300	0
219	20231006	164900	268690	5300	5300	5300	5300	0
220	20231006	164800	268690	5300	5300	5300	5300	0
221	20231006	164700	268690	5300	5300	5300	5300	0
222	20231006	164600	268690	5300	5300	5300	5300	0
223	20231006	164500	268690	5300	5300	5300	5300	0
224	20231006	164400	268690	5300	5300	5300	5300	0
225	20231006	164300	268690	5300	5300	5300	5300	0
226	20231006	164200	268690	5300	5300	5300	5300	0
227	20231006	164100	268690	5300	5300	5300	5300	0
228	20231006	164000	268690	5300	5300	5300	5300	0
229	20231006	163900	268690	5300	5300	5300	5300	0
230	20231006	163800	268690	5300	5300	5300	5300	0
231	20231006	163700	268690	5300	5300	5300	5300	0
232	20231006	163600	268690	5300	5300	5300	5300	0
233	20231006	163500	268690	5300	5300	5300	5300	0
234	20231006	163400	268690	5300	5300	5300	5300	0
235	20231006	163300	268690	5300	5300	5300	5300	0
236	20231006	163200	268690	5300	5300	5300	5300	0
237	20231006	163100	268690	5300	5300	5300	5300	0
238	20231006	163000	268690	5300	5300	5300	5300	0
239	20231006	162900	268690	5300	5300	5300	5300	0
240	20231006	162800	268690	5300	5300	5300	5300	0
241	20231006	162700	268690	5300	5300	5300	5300	0
242	20231006	162600	268690	5300	5300	5300	5300	20
243	20231006	162500	268690	5300	5300	5300	5300	0
244	20231006	162400	268690	5300	5300	5300	5300	0
245	20231006	162300	268690	5300	5300	5300	5300	0
246	20231006	162200	268690	5300	5300	5300	5300	0
247	20231006	162100	268690	5300	5300	5300	5300	0
248	20231006	162000	268690	5300	5300	5300	5300	0
249	20231006	161900	268690	5300	5300	5300	5300	0
250	20231006	161800	268690	5300	5300	5300	5300	0
251	20231006	161700	268690	5300	5300	5300	5300	0
252	20231006	161600	268690	5300	5300	5300	5300	0
253	20231006	161500	268690	5300	5300	5300	5300	0
254	20231006	161400	268690	5300	5300	5300	5300	0
255	20231006	161300	268690	5300	5300	5300	5300	0
256	20231006	161200	268690	5300	5300	5300	5300	0
257	20231006	161100	268690	5300	5300	5300	5300	0
258	20231006	161000	268690	5300	5300	5300	5300	0
259	20231006	160900	268690	5300	5300	5300	5300	0
260	20231006	160800	268690	5300	5300	5300	5300	0
261	20231006	160700	268690	5300	5300	5300	5300	0
262	20231006	160600	268690	5300	5300	5300	5300	0
263	20231006	160500	268690	5300	5300	5300	5300	0
264	20231006	160400	268690	5300	5300	5300	5300	0
265	20231006	160300	268690	5300	5300	5300	5300	0
266	20231006	160200	268690	5300	5300	5300	5300	0
267	20231006	160100	268690	5300	5300	5300	5300	0
268	20231006	160000	268690	5300	5300	5300	5300	0
269	20231006	155900	268690	5300	5300	5300	5300	0
270	20231006	155800	268690	5300	5300	5300	5300	0
271	20231006	155700	268690	5300	5300	5300	5300	0
272	20231006	155600	268690	5300	5300	5300	5300	20
273	20231006	155500	268690	5300	5300	5300	5300	0
274	20231006	155400	268690	5300	5300	5300	5300	0
275	20231006	155300	268690	5300	5300	5300	5300	0
276	20231006	155200	268690	5300	5300	5300	5300	0
277	20231006	155100	268690	5300	5300	5300	5300	0
278	20231006	155000	268690	5300	5300	5300	5300	0
279	20231006	154900	268690	5300	5300	5300	5300	0
280	20231006	154800	268690	5300	5300	5300	5300	0
281	20231006	154700	268690	5300	5300	5300	5300	0
282	20231006	154600	268690	5300	5300	5300	5300	0
283	20231006	154500	268690	5300	5300	5300	5300	0
284	20231006	154400	268690	5300	5300	5300	5300	0
285	20231006	154300	268690	5300	5300	5300	5300	0
286	20231006	154200	268690	5300	5300	5300	5300	0
287	20231006	154100	268690	5300	5300	5300	5300	0
288	20231006	154000	268690	5300	5300	5300	5300	0
289	20231006	153900	268690	5300	5300	5300	5300	0
290	20231006	153800	268690	5300	5300	5300	5300	0
291	20231006	153700	268690	5300	5300	5300	5300	0
292	20231006	153600	268690	5300	5300	5300	5300	0
293	20231006	153500	268690	5300	5300	5300	5300	0
294	20231006	153400	268690	5300	5300	5300	5300	0
295	20231006	153300	268690	5300	5300	5300	5300	0
296	20231006	153200	268690	5300	5300	5300	5300	0
297	20231006	153100	268690	5300	5300	5300	5300	0
298	20231006	153000	268690	5300	5300	5300	5300	20
299	20231006	152900	162690	5000	5000	5000	5000	0
300	20231006	152800	162690	5000	5000	5000	5000	0
301	20231006	152700	162690	5000	5000	5000	5000	0
302	20231006	152600	162690	5000	5000	5000	5000	0
303	20231006	152500	162690	5000	5000	5000	5000	0
304	20231006	152400	162690	5000	5000	5000	5000	0
305	20231006	152300	162690	5000	5000	5000	5000	0
306	20231006	152200	162690	5000	5000	5000	5000	0
307	20231006	152100	162690	5000	5000	5000	5000	0
308	20231006	152000	162690	5000	5000	5000	5000	0
309	20231006	151900	162690	5000	5000	5000	5000	0
310	20231006	151800	162690	5000	5000	5000	5000	0
311	20231006	151700	162690	5000	5000	5000	5000	0
312	20231006	151600	162690	5000	5000	5000	5000	0
313	20231006	151500	162690	5000	5000	5000	5000	0
314	20231006	151400	162690	5000	5000	5000	5000	0
315	20231006	151300	162690	5000	5000	5000	5000	0
316	20231006	151200	162690	5000	5000	5000	5000	0
317	20231006	151100	162690	5000	5000	5000	5000	0
318	20231006	151000	162690	5000	5000	5000	5000	0
319	20231006	150900	162690	5000	5000	5000	5000	0
320	20231006	150800	162690	5000	5000	5000	5000	0
321	20231006	150700	162690	5000	5000	5000	5000	0
322	20231006	150600	162690	5000	5000	5000	5000	0
323	20231006	150500	162690	5000	5000	5000	5000	0
324	20231006	150400	162690	5000	5000	5000	5000	0
325	20231006	150300	162690	5000	5000	5000	5000	0
326	20231006	150200	162690	5000	5000	5000	5000	0
327	20231006	150100	162690	5000	5000	5000	5000	0
328	20231006	150000	162690	5000	5000	5000	5000	0
329	20231006	145900	162690	5000	5000	5000	5000	0
330	20231006	145800	162690	5000	5000	5000	5000	0
331	20231006	145700	162690	5000	5000	5000	5000	0
332	20231006	145600	162690	5000	5000	5000	5000	0
333	20231006	145500	162690	5000	5000	5000	5000	10
334	20231006	145400	112690	5290	5290	5290	5290	0
335	20231006	145300	112690	5290	5290	5290	5290	0
336	20231006	145200	112690	5290	5290	5290	5290	0
337	20231006	145100	112690	5290	5290	5290	5290	0
338	20231006	145000	112690	5290	5290	5290	5290	0
339	20231006	144900	112690	5290	5290	5290	5290	0
340	20231006	144800	112690	5290	5290	5290	5290	0
341	20231006	144700	112690	5290	5290	5290	5290	0
342	20231006	144600	112690	5290	5290	5290	5290	0
343	20231006	144500	112690	5290	5290	5290	5290	0
344	20231006	144400	112690	5290	5290	5290	5290	0
345	20231006	144300	112690	5290	5290	5290	5290	0
346	20231006	144200	112690	5290	5290	5290	5290	0
347	20231006	144100	112690	5290	5290	5290	5290	0
348	20231006	144000	112690	5290	5290	5290	5290	0
349	20231006	143900	112690	5290	5290	5290	5290	0
350	20231006	143800	112690	5290	5290	5290	5290	0
351	20231006	143700	112690	5290	5290	5290	5290	0
352	20231006	143600	112690	5290	5290	5290	5290	0
353	20231006	143500	112690	5290	5290	5290	5290	0
354	20231006	143400	112690	5290	5290	5290	5290	0
355	20231006	143300	112690	5290	5290	5290	5290	0
356	20231006	143200	112690	5290	5290	5290	5290	0
357	20231006	143100	112690	5290	5290	5290	5290	0
358	20231006	143000	112690	5290	5290	5290	5290	0
359	20231006	142900	112690	5290	5290	5290	5290	0
360	20231006	142800	112690	5290	5290	5290	5290	0
361	20231006	142700	112690	5290	5290	5290	5290	0
362	20231006	142600	112690	5290	5290	5290	5290	0
363	20231006	142500	112690	5290	5290	5290	5290	0
364	20231006	142400	112690	5290	5290	5290	5290	0
365	20231006	142300	112690	5290	5290	5290	5290	0
366	20231006	142200	112690	5290	5290	5290	5290	0
367	20231006	142100	112690	5290	5290	5290	5290	0
368	20231006	142000	112690	5290	5290	5290	5290	0
369	20231006	141900	112690	5290	5290	5290	5290	0
370	20231006	141800	112690	5290	5290	5290	5290	0
371	20231006	141700	112690	5290	5290	5290	5290	0
372	20231006	141600	112690	5290	5290	5290	5290	0
373	20231006	141500	112690	5290	5290	5290	5290	0
374	20231006	141400	112690	5290	5290	5290	5290	0
375	20231006	141300	112690	5290	5290	5290	5290	0
376	20231006	141200	112690	5290	5290	5290	5290	0
377	20231006	141100	112690	5290	5290	5290	5290	0
378	20231006	141000	112690	5290	5290	5290	5290	0
379	20231006	140900	112690	5290	5290	5290	5290	0
380	20231006	140800	112690	5290	5290	5290	5290	0
381	20231006	140700	112690	5290	5290	5290	5290	0
382	20231006	140600	112690	5290	5290	5290	5290	0
383	20231006	140500	112690	5290	5290	5290	5290	0
384	20231006	140400	112690	5290	5290	5290	5290	0
385	20231006	140300	112690	5290	5290	5290	5290	0
386	20231006	140200	112690	5290	5290	5290	5290	0
387	20231006	140100	112690	5290	5290	5290	5290	0
388	20231006	140000	112690	5290	5290	5290	5290	0
389	20231006	135900	112690	5290	5290	5290	5290	0
390	20231006	135800	112690	5290	5290	5290	5290	0
391	20231006	135700	112690	5290	5290	5290	5290	0
392	20231006	135600	112690	5290	5290	5290	5290	0
393	20231006	135500	112690	5290	5290	5290	5290	0
394	20231006	135400	112690	5290	5290	5290	5290	0
395	20231006	135300	112690	5290	5290	5290	5290	0
396	20231006	135200	112690	5290	5290	5290	5290	0
397	20231006	135100	112690	5290	5290	5290	5290	0
398	20231006	135000	112690	5290	5290	5290	5290	0
399	20231006	134900	112690	5290	5290	5290	5290	0
400	20231006	134800	112690	5290	5290	5290	5290	0
401	20231006	134700	112690	5290	5290	5290	5290	0
402	20231006	134600	112690	5290	5290	5290	5290	0
403	20231006	134500	112690	5290	5290	5290	5290	0
404	20231006	134400	112690	5290	5290	5290	5290	0
405	20231006	134300	112690	5290	5290	5290	5290	0
406	20231006	134200	112690	5290	5290	5290	5290	0
407	20231006	134100	112690	5290	5290	5290	5290	0
408	20231006	134000	112690	5290	5290	5290	5290	0
409	20231006	133900	112690	5290	5290	5290	5290	0
410	20231006	133800	112690	5290	5290	5290	5290	0
411	20231006	133700	112690	5290	5290	5290	5290	0
412	20231006	133600	112690	5290	5290	5290	5290	0
413	20231006	133500	112690	5290	5290	5290	5290	0
414	20231006	133400	112690	5290	5290	5290	5290	0
415	20231006	133300	112690	5290	5290	5290	5290	0
416	20231006	133200	112690	5290	5290	5290	5290	0
417	20231006	133100	112690	5290	5290	5290	5290	0
418	20231006	133000	112690	5290	5290	5290	5290	0
419	20231006	132900	112690	5290	5290	5290	5290	0
420	20231006	132800	112690	5290	5290	5290	5290	0
421	20231006	132700	112690	5290	5290	5290	5290	0
422	20231006	132600	112690	5290	5290	5290	5290	0
423	20231006	132500	112690	5290	5290	5290	5290	0
424	20231006	132400	112690	5290	5290	5290	5290	0
425	20231006	132300	112690	5290	5290	5290	5290	0
426	20231006	132200	112690	5290	5290	5290	5290	0
427	20231006	132100	112690	5290	5290	5290	5290	0
428	20231006	132000	112690	5290	5290	5290	5290	0
429	20231006	131900	112690	5290	5290	5290	5290	0
430	20231006	131800	112690	5290	5290	5290	5290	0
431	20231006	131700	112690	5290	5290	5290	5290	0
432	20231006	131600	112690	5290	5290	5290	5290	0
433	20231006	131500	112690	5290	5290	5290	5290	0
434	20231006	131400	112690	5290	5290	5290	5290	0
435	20231006	131300	112690	5290	5290	5290	5290	0
436	20231006	131200	112690	5290	5290	5290	5290	0
437	20231006	131100	112690	5290	5290	5290	5290	0
438	20231006	131000	112690	5290	5290	5290	5290	0
439	20231006	130900	112690	5290	5290	5290	5290	0
440	20231006	130800	112690	5290	5290	5290	5290	0
441	20231006	130700	112690	5290	5290	5290	5290	0
442	20231006	130600	112690	5290	5290	5290	5290	0
443	20231006	130500	112690	5290	5290	5290	5290	0
444	20231006	130400	112690	5290	5290	5290	5290	0
445	20231006	130300	112690	5290	5290	5290	5290	0
446	20231006	130200	112690	5290	5290	5290	5290	0
447	20231006	130100	112690	5290	5290	5290	5290	0
448	20231006	130000	112690	5290	5290	5290	5290	0
449	20231006	125900	112690	5290	5290	5290	5290	0
450	20231006	125800	112690	5290	5290	5290	5290	0
451	20231006	125700	112690	5290	5290	5290	5290	0
452	20231006	125600	112690	5290	5290	5290	5290	0
453	20231006	125500	112690	5290	5290	5290	5290	0
454	20231006	125400	112690	5290	5290	5290	5290	0
455	20231006	125300	112690	5290	5290	5290	5290	0
456	20231006	125200	112690	5290	5290	5290	5290	0
457	20231006	125100	112690	5290	5290	5290	5290	0
458	20231006	125000	112690	5290	5290	5290	5290	0
459	20231006	124900	112690	5290	5290	5290	5290	0
460	20231006	124800	112690	5290	5290	5290	5290	0
461	20231006	124700	112690	5290	5290	5290	5290	0
462	20231006	124600	112690	5290	5290	5290	5290	0
463	20231006	124500	112690	5290	5290	5290	5290	0
464	20231006	124400	112690	5290	5290	5290	5290	0
465	20231006	124300	112690	5290	5290	5290	5290	0
466	20231006	124200	112690	5290	5290	5290	5290	0
467	20231006	124100	112690	5290	5290	5290	5290	0
468	20231006	124000	112690	5290	5290	5290	5290	0
469	20231006	123900	112690	5290	5290	5290	5290	0
470	20231006	123800	112690	5290	5290	5290	5290	0
471	20231006	123700	112690	5290	5290	5290	5290	0
472	20231006	123600	112690	5290	5290	5290	5290	0
473	20231006	123500	112690	5290	5290	5290	5290	0
474	20231006	123400	112690	5290	5290	5290	5290	0
475	20231006	123300	112690	5290	5290	5290	5290	0
476	20231006	123200	112690	5290	5290	5290	5290	0
477	20231006	123100	112690	5290	5290	5290	5290	0
478	20231006	123000	112690	5290	5290	5290	5290	0
479	20231006	122900	112690	5290	5290	5290	5290	0
480	20231006	122800	112690	5290	5290	5290	5290	0
481	20231006	122700	112690	5290	5290	5290	5290	0
482	20231006	122600	112690	5290	5290	5290	5290	0
483	20231006	122500	112690	5290	5290	5290	5290	0
484	20231006	122400	112690	5290	5290	5290	5290	0
485	20231006	122300	112690	5290	5290	5290	5290	0
486	20231006	122200	112690	5290	5290	5290	5290	0
487	20231006	122100	112690	5290	5290	5290	5290	0
488	20231006	122000	112690	5290	5290	5290	5290	0
489	20231006	121900	112690	5290	5290	5290	5290	0
490	20231006	121800	112690	5290	5290	5290	5290	0
491	20231006	121700	112690	5290	5290	5290	5290	0
492	20231006	121600	112690	5290	5290	5290	5290	0
493	20231006	121500	112690	5290	5290	5290	5290	0
494	20231006	121400	112690	5290	5290	5290	5290	0
495	20231006	121300	112690	5290	5290	5290	5290	0
496	20231006	121200	112690	5290	5290	5290	5290	0
497	20231006	121100	112690	5290	5290	5290	5290	0
498	20231006	121000	112690	5290	5290	5290	5290	0
499	20231006	120900	112690	5290	5290	5290	5290	0
500	20231006	120800	112690	5290	5290	5290	5290	0
501	20231006	120700	112690	5290	5290	5290	5290	0
502	20231006	120600	112690	5290	5290	5290	5290	0
503	20231006	120500	112690	5290	5290	5290	5290	0
504	20231006	120400	112690	5290	5290	5290	5290	0
505	20231006	120300	112690	5290	5290	5290	5290	0
506	20231006	120200	112690	5290	5290	5290	5290	0
507	20231006	120100	112690	5290	5290	5290	5290	0
508	20231006	120000	112690	5290	5290	5290	5290	0
509	20231006	115900	112690	5290	5290	5290	5290	0
510	20231006	115800	112690	5290	5290	5290	5290	0
511	20231006	115700	112690	5290	5290	5290	5290	0
512	20231006	115600	112690	5290	5290	5290	5290	0
513	20231006	115500	112690	5290	5290	5290	5290	0
514	20231006	115400	112690	5290	5290	5290	5290	0
515	20231006	115300	112690	5290	5290	5290	5290	0
516	20231006	115200	112690	5290	5290	5290	5290	0
517	20231006	115100	112690	5290	5290	5290	5290	0
518	20231006	115000	112690	5290	5290	5290	5290	0
519	20231006	114900	112690	5290	5290	5290	5290	0
520	20231006	114800	112690	5290	5290	5290	5290	0
521	20231006	114700	112690	5290	5290	5290	5290	0
522	20231006	114600	112690	5290	5290	5290	5290	0
523	20231006	114500	112690	5290	5290	5290	5290	0
524	20231006	114400	112690	5290	5290	5290	5290	0
525	20231006	114300	112690	5290	5290	5290	5290	0
526	20231006	114200	112690	5290	5290	5290	5290	0
527	20231006	114100	112690	5290	5290	5290	5290	0
528	20231006	114000	112690	5290	5290	5290	5290	0
529	20231006	113900	112690	5290	5290	5290	5290	0
530	20231006	113800	112690	5290	5290	5290	5290	0
531	20231006	113700	112690	5290	5290	5290	5290	0
532	20231006	113600	112690	5290	5290	5290	5290	0
533	20231006	113500	112690	5290	5290	5290	5290	0
534	20231006	113400	112690	5290	5290	5290	5290	0
535	20231006	113300	112690	5290	5290	5290	5290	0
536	20231006	113200	112690	5290	5290	5290	5290	0
537	20231006	113100	112690	5290	5290	5290	5290	0
538	20231006	113000	112690	5290	5290	5290	5290	0
539	20231006	112900	112690	5290	5290	5290	5290	0
540	20231006	112800	112690	5290	5290	5290	5290	0
541	20231006	112700	112690	5290	5290	5290	5290	0
542	20231006	112600	112690	5290	5290	5290	5290	0
543	20231006	112500	112690	5290	5290	5290	5290	0
544	20231006	112400	112690	5290	5290	5290	5290	0
545	20231006	112300	112690	5290	5290	5290	5290	0
546	20231006	112200	112690	5290	5290	5290	5290	0
547	20231006	112100	112690	5290	5290	5290	5290	0
548	20231006	112000	112690	5290	5290	5290	5290	0
549	20231006	111900	112690	5290	5290	5290	5290	0
550	20231006	111800	112690	5290	5290	5290	5290	0
551	20231006	111700	112690	5290	5290	5290	5290	0
552	20231006	111600	112690	5290	5290	5290	5290	0
553	20231006	111500	112690	5290	5290	5290	5290	0
554	20231006	111400	112690	5290	5290	5290	5290	0
555	20231006	111300	112690	5290	5290	5290	5290	0
556	20231006	111200	112690	5290	5290	5290	5290	0
557	20231006	111100	112690	5290	5290	5290	5290	0
558	20231006	111000	112690	5290	5290	5290	5290	0
559	20231006	110900	112690	5290	5290	5290	5290	0
560	20231006	110800	112690	5290	5290	5290	5290	0
561	20231006	110700	112690	5290	5290	5290	5290	0
562	20231006	110600	112690	5290	5290	5290	5290	0
563	20231006	110500	112690	5290	5290	5290	5290	0
564	20231006	110400	112690	5290	5290	5290	5290	0
565	20231006	110300	112690	5290	5290	5290	5290	0
566	20231006	110200	112690	5290	5290	5290	5290	0
567	20231006	110100	112690	5290	5290	5290	5290	0
568	20231006	110000	112690	5290	5290	5290	5290	0
569	20231006	105900	112690	5290	5290	5290	5290	0
570	20231006	105800	112690	5290	5290	5290	5290	0
571	20231006	105700	112690	5290	5290	5290	5290	0
572	20231006	105600	112690	5290	5290	5290	5290	0
573	20231006	105500	112690	5290	5290	5290	5290	0
574	20231006	105400	112690	5290	5290	5290	5290	0
575	20231006	105300	112690	5290	5290	5290	5290	0
576	20231006	105200	112690	5290	5290	5290	5290	0
577	20231006	105100	112690	5290	5290	5290	5290	0
578	20231006	105000	112690	5290	5290	5290	5290	0
579	20231006	104900	112690	5290	5290	5290	5290	0
580	20231006	104800	112690	5290	5290	5290	5290	0
581	20231006	104700	112690	5290	5290	5290	5290	0
582	20231006	104600	112690	5290	5290	5290	5290	0
583	20231006	104500	112690	5290	5290	5290	5290	0
584	20231006	104400	112690	5290	5290	5290	5290	0
585	20231006	104300	112690	5290	5290	5290	5290	0
586	20231006	104200	112690	5290	5290	5290	5290	0
587	20231006	104100	112690	5290	5290	5290	5290	0
588	20231006	104000	112690	5290	5290	5290	5290	0
589	20231006	103900	112690	5290	5290	5290	5290	0
590	20231006	103800	112690	5290	5290	5290	5290	0
591	20231006	103700	112690	5290	5290	5290	5290	0
592	20231006	103600	112690	5290	5290	5290	5290	0
593	20231006	103500	112690	5290	5290	5290	5290	0
594	20231006	103400	112690	5290	5290	5290	5290	0
595	20231006	103300	112690	5290	5290	5290	5290	0
596	20231006	103200	112690	5290	5290	5290	5290	0
597	20231006	103100	112690	5290	5290	5290	5290	1
598	20231006	103000	107400	5200	5200	5200	5200	0
599	20231006	102900	107400	5200	5200	5200	5200	0
600	20231006	102800	107400	5200	5200	5200	5200	0
601	20231006	102700	107400	5200	5200	5200	5200	0
602	20231006	102600	107400	5200	5200	5200	5200	0
603	20231006	102500	107400	5200	5200	5200	5200	0
604	20231006	102400	107400	5200	5200	5200	5200	0
605	20231006	102300	107400	5200	5200	5200	5200	0
606	20231006	102200	107400	5200	5200	5200	5200	0
607	20231006	102100	107400	5200	5200	5200	5200	0
608	20231006	102000	107400	5200	5200	5200	5200	0
609	20231006	101900	107400	5200	5200	5200	5200	0
610	20231006	101800	107400	5200	5200	5200	5200	0
611	20231006	101700	107400	5200	5200	5200	5200	0
612	20231006	101600	107400	5200	5200	5200	5200	0
613	20231006	101500	107400	5200	5200	5200	5200	0
614	20231006	101400	107400	5200	5200	5200	5200	0
615	20231006	101300	107400	5200	5200	5200	5200	0
616	20231006	101200	107400	5200	5200	5200	5200	0
617	20231006	101100	107400	5200	5200	5200	5200	0
618	20231006	101000	107400	5200	5200	5200	5200	0
619	20231006	100900	107400	5200	5200	5200	5200	0
620	20231006	100800	107400	5200	5200	5200	5200	0
621	20231006	100700	107400	5200	5200	5200	5200	0
622	20231006	100600	107400	5200	5200	5200	5200	0
623	20231006	100500	107400	5200	5200	5200	5200	0
624	20231006	100400	107400	5200	5200	5200	5200	0
625	20231006	100300	107400	5200	5200	5200	5200	0
626	20231006	100200	107400	5200	5200	5200	5200	0
627	20231006	100100	107400	5200	5200	5200	5200	0
628	20231006	100000	107400	5200	5200	5200	5200	0
629	20231006	095900	107400	5200	5200	5200	5200	0
630	20231006	095800	107400	5200	5200	5200	5200	0
631	20231006	095700	107400	5200	5200	5200	5200	0
632	20231006	095600	107400	5200	5200	5200	5200	0
633	20231006	095500	107400	5200	5200	5200	5200	0
634	20231006	095400	107400	5200	5200	5200	5200	0
635	20231006	095300	107400	5200	5200	5200	5200	0
636	20231006	095200	107400	5200	5200	5200	5200	0
637	20231006	095100	107400	5200	5200	5200	5200	0
638	20231006	095000	107400	5200	5200	5200	5200	0
639	20231006	094900	107400	5200	5200	5200	5200	0
640	20231006	094800	107400	5200	5200	5200	5200	0
641	20231006	094700	107400	5200	5200	5200	5200	0
642	20231006	094600	107400	5200	5200	5200	5200	0
643	20231006	094500	107400	5200	5200	5200	5200	0
644	20231006	094400	107400	5200	5200	5200	5200	0
645	20231006	094300	107400	5200	5200	5200	5200	0
646	20231006	094200	107400	5200	5200	5200	5200	0
647	20231006	094100	107400	5200	5200	5200	5200	0
648	20231006	094000	107400	5200	5200	5200	5200	10
649	20231006	093900	55400	5000	5000	5000	5000	0
650	20231006	093800	55400	5000	5000	5000	5000	0
651	20231006	093700	55400	5000	5000	5000	5000	0
652	20231006	093600	55400	5000	5000	5000	5000	0
653	20231006	093500	55400	5000	5000	5000	5000	0
654	20231006	093400	55400	5000	5000	5000	5000	0
655	20231006	093300	55400	5000	5000	5000	5000	0
656	20231006	093200	55400	5000	5000	5000	5000	0
657	20231006	093100	55400	5000	5000	5000	5000	0
658	20231006	093000	55400	5000	5000	5000	5000	0
659	20231006	092900	55400	5000	5000	5000	5000	0
660	20231006	092800	55400	5000	5000	5000	5000	0
661	20231006	092700	55400	5000	5000	5000	5000	0
662	20231006	092600	55400	5000	5000	5000	5000	0
663	20231006	092500	55400	5000	5000	5000	5000	0
664	20231006	092400	55400	5000	5000	5000	5000	0
665	20231006	092300	55400	5000	5000	5000	5000	0
666	20231006	092200	55400	5000	5000	5000	5000	10
667	20231006	092100	5400	5400	5400	5400	5400	0
668	20231006	092000	5400	5400	5400	5400	5400	0
669	20231006	091900	5400	5400	5400	5400	5400	0
670	20231006	091800	5400	5400	5400	5400	5400	0
671	20231006	091700	5400	5400	5400	5400	5400	0
672	20231006	091600	5400	5400	5400	5400	5400	0
673	20231006	091500	5400	5400	5400	5400	5400	0
674	20231006	091400	5400	5400	5400	5400	5400	0
675	20231006	091300	5400	5400	5400	5400	5400	0
676	20231006	091200	5400	5400	5400	5400	5400	0
677	20231006	091100	5400	5400	5400	5400	5400	0
678	20231006	091000	5400	5400	5400	5400	5400	0
679	20231006	090900	5400	5400	5400	5400	5400	0
680	20231006	090800	5400	5400	5400	5400	5400	0
681	20231006	090700	5400	5400	5400	5400	5400	0
682	20231006	090600	5400	5400	5400	5400	5400	0
683	20231006	090500	5400	5400	5400	5400	5400	0
684	20231006	090400	5400	5400	5400	5400	5400	0
685	20231006	090300	5400	5400	5400	5400	5400	1
686	20231006	090200	0	5300	5300	5300	5300	0
687	20231006	090100	0	5300	5300	5300	5300	0
688	20231006	090000	0	5300	5300	5300	5300	0