KissMeData/176750/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201100	17036260	5750	5750	5750	5750	1
3	20231006	201000	17036260	5750	5750	5750	5750	0
4	20231006	200900	17036260	5750	5750	5750	5750	0
5	20231006	200800	17036260	5750	5750	5750	5750	0
6	20231006	200700	17036260	5750	5750	5750	5750	0
7	20231006	200600	17036260	5750	5750	5750	5750	0
8	20231006	200500	17036260	5750	5750	5750	5750	0
9	20231006	200400	17036260	5750	5750	5750	5750	0
10	20231006	200300	17036260	5750	5750	5750	5750	0
11	20231006	200200	17036260	5750	5750	5750	5750	0
12	20231006	200100	17036260	5750	5750	5750	5750	0
13	20231006	200000	17036260	5750	5750	5750	5750	0
14	20231006	195900	17036260	5750	5750	5750	5750	0
15	20231006	195800	17036260	5750	5750	5750	5750	0
16	20231006	195700	17036260	5750	5750	5750	5750	0
17	20231006	195600	17036260	5750	5750	5750	5750	0
18	20231006	195500	17036260	5750	5750	5750	5750	0
19	20231006	195400	17036260	5750	5750	5750	5750	0
20	20231006	195300	17036260	5750	5750	5750	5750	0
21	20231006	195200	17036260	5750	5750	5750	5750	0
22	20231006	195100	17036260	5750	5750	5750	5750	0
23	20231006	195000	17036260	5750	5750	5750	5750	0
24	20231006	194900	17036260	5750	5750	5750	5750	0
25	20231006	194800	17036260	5750	5750	5750	5750	0
26	20231006	194700	17036260	5750	5750	5750	5750	0
27	20231006	194600	17036260	5750	5750	5750	5750	0
28	20231006	194500	17036260	5750	5750	5750	5750	0
29	20231006	194400	17036260	5750	5750	5750	5750	0
30	20231006	194300	17036260	5750	5750	5750	5750	0
31	20231006	194200	17036260	5750	5750	5750	5750	0
32	20231006	194100	17036260	5750	5750	5750	5750	1
33	20231006	194000	17036260	5750	5750	5750	5750	0
34	20231006	193900	17036260	5750	5750	5750	5750	0
35	20231006	193800	17036260	5750	5750	5750	5750	0
36	20231006	193700	17036260	5750	5750	5750	5750	0
37	20231006	193600	17036260	5750	5750	5750	5750	0
38	20231006	193500	17036260	5750	5750	5750	5750	0
39	20231006	193400	17036260	5750	5750	5750	5750	0
40	20231006	193300	17036260	5750	5750	5750	5750	0
41	20231006	193200	17036260	5750	5750	5750	5750	0
42	20231006	193100	17036260	5750	5750	5750	5750	0
43	20231006	193000	17036260	5750	5750	5750	5750	0
44	20231006	192900	17036260	5750	5750	5750	5750	0
45	20231006	192800	17036260	5750	5750	5750	5750	0
46	20231006	192700	17036260	5750	5750	5750	5750	0
47	20231006	192600	17036260	5750	5750	5750	5750	0
48	20231006	192500	17036260	5750	5750	5750	5750	0
49	20231006	192400	17036260	5750	5750	5750	5750	0
50	20231006	192300	17036260	5750	5750	5750	5750	0
51	20231006	192200	17036260	5750	5750	5750	5750	0
52	20231006	192100	17036260	5750	5750	5750	5750	0
53	20231006	192000	17036260	5750	5750	5750	5750	0
54	20231006	191900	17036260	5750	5750	5750	5750	0
55	20231006	191800	17036260	5750	5750	5750	5750	0
56	20231006	191700	17036260	5750	5750	5750	5750	0
57	20231006	191600	17036260	5750	5750	5750	5750	0
58	20231006	191500	17036260	5750	5750	5750	5750	0
59	20231006	191400	17036260	5750	5750	5750	5750	0
60	20231006	191300	17036260	5750	5750	5750	5750	0
61	20231006	191200	17036260	5750	5750	5750	5750	0
62	20231006	191100	17036260	5750	5750	5750	5750	1
63	20231006	191000	17036260	5750	5750	5750	5750	0
64	20231006	190900	17036260	5750	5750	5750	5750	0
65	20231006	190800	17036260	5750	5750	5750	5750	0
66	20231006	190700	17036260	5750	5750	5750	5750	0
67	20231006	190600	17036260	5750	5750	5750	5750	0
68	20231006	190500	17036260	5750	5750	5750	5750	0
69	20231006	190400	17036260	5750	5750	5750	5750	0
70	20231006	190300	17036260	5750	5750	5750	5750	0
71	20231006	190200	17036260	5750	5750	5750	5750	0
72	20231006	190100	17036260	5750	5750	5750	5750	0
73	20231006	190000	17036260	5750	5750	5750	5750	0
74	20231006	185900	17036260	5750	5750	5750	5750	0
75	20231006	185800	17036260	5750	5750	5750	5750	0
76	20231006	185700	17036260	5750	5750	5750	5750	0
77	20231006	185600	17036260	5750	5750	5750	5750	0
78	20231006	185500	17036260	5750	5750	5750	5750	0
79	20231006	185400	17036260	5750	5750	5750	5750	0
80	20231006	185300	17036260	5750	5750	5750	5750	0
81	20231006	185200	17036260	5750	5750	5750	5750	0
82	20231006	185100	17036260	5750	5750	5750	5750	0
83	20231006	185000	17036260	5750	5750	5750	5750	0
84	20231006	184900	17036260	5750	5750	5750	5750	0
85	20231006	184800	17036260	5750	5750	5750	5750	0
86	20231006	184700	17036260	5750	5750	5750	5750	0
87	20231006	184600	17036260	5750	5750	5750	5750	0
88	20231006	184500	17036260	5750	5750	5750	5750	0
89	20231006	184400	17036260	5750	5750	5750	5750	0
90	20231006	184300	17036260	5750	5750	5750	5750	0
91	20231006	184200	17036260	5750	5750	5750	5750	0
92	20231006	184100	17036260	5750	5750	5750	5750	1
93	20231006	184000	17036260	5750	5750	5750	5750	0
94	20231006	183900	17036260	5750	5750	5750	5750	0
95	20231006	183800	17036260	5750	5750	5750	5750	0
96	20231006	183700	17036260	5750	5750	5750	5750	0
97	20231006	183600	17036260	5750	5750	5750	5750	0
98	20231006	183500	17036260	5750	5750	5750	5750	0
99	20231006	183400	17036260	5750	5750	5750	5750	0
100	20231006	183300	17036260	5750	5750	5750	5750	0
101	20231006	183200	17036260	5750	5750	5750	5750	0
102	20231006	183100	17036260	5750	5750	5750	5750	0
103	20231006	183000	17036260	5750	5750	5750	5750	0
104	20231006	182900	17036260	5750	5750	5750	5750	0
105	20231006	182800	17036260	5750	5750	5750	5750	0
106	20231006	182700	17036260	5750	5750	5750	5750	0
107	20231006	182600	17036260	5750	5750	5750	5750	0
108	20231006	182500	17036260	5750	5750	5750	5750	0
109	20231006	182400	17036260	5750	5750	5750	5750	0
110	20231006	182300	17036260	5750	5750	5750	5750	0
111	20231006	182200	17036260	5750	5750	5750	5750	0
112	20231006	182100	17036260	5750	5750	5750	5750	0
113	20231006	182000	17036260	5750	5750	5750	5750	0
114	20231006	181900	17036260	5750	5750	5750	5750	0
115	20231006	181800	17036260	5750	5750	5750	5750	0
116	20231006	181700	17036260	5750	5750	5750	5750	0
117	20231006	181600	17036260	5750	5750	5750	5750	0
118	20231006	181500	17036260	5750	5750	5750	5750	0
119	20231006	181400	17036260	5750	5750	5750	5750	0
120	20231006	181300	17036260	5750	5750	5750	5750	0
121	20231006	181200	17036260	5750	5750	5750	5750	0
122	20231006	181100	17036260	5750	5750	5750	5750	1
123	20231006	181000	17036260	5750	5750	5750	5750	0
124	20231006	180900	17036260	5750	5750	5750	5750	0
125	20231006	180800	17036260	5750	5750	5750	5750	0
126	20231006	180700	17036260	5750	5750	5750	5750	0
127	20231006	180600	17036260	5750	5750	5750	5750	0
128	20231006	180500	17036260	5750	5750	5750	5750	0
129	20231006	180400	17036260	5750	5750	5750	5750	0
130	20231006	180300	17036260	5750	5750	5750	5750	0
131	20231006	180200	17036260	5750	5750	5750	5750	0
132	20231006	180100	17036260	5750	5750	5750	5750	0
133	20231006	180000	17036260	5750	5750	5750	5750	0
134	20231006	175900	17036260	5750	5750	5750	5750	0
135	20231006	175800	17036260	5750	5750	5750	5750	0
136	20231006	175700	17036260	5750	5750	5750	5750	0
137	20231006	175600	17036260	5750	5750	5750	5750	0
138	20231006	175500	17036260	5750	5750	5750	5750	0
139	20231006	175400	17036260	5750	5750	5750	5750	0
140	20231006	175300	17036260	5750	5750	5750	5750	0
141	20231006	175200	17036260	5750	5750	5750	5750	0
142	20231006	175100	17036260	5750	5750	5750	5750	0
143	20231006	175000	17036260	5750	5750	5750	5750	0
144	20231006	174900	17036260	5750	5750	5750	5750	0
145	20231006	174800	17036260	5750	5750	5750	5750	0
146	20231006	174700	17036260	5750	5750	5750	5750	0
147	20231006	174600	17036260	5750	5750	5750	5750	0
148	20231006	174500	17036260	5750	5750	5750	5750	0
149	20231006	174400	17036260	5750	5750	5750	5750	0
150	20231006	174300	17036260	5750	5750	5750	5750	0
151	20231006	174200	17036260	5750	5750	5750	5750	0
152	20231006	174100	17036260	5750	5750	5750	5750	1
153	20231006	174000	17036260	5750	5750	5750	5750	0
154	20231006	173900	17036260	5750	5750	5750	5750	0
155	20231006	173800	17036260	5750	5750	5750	5750	0
156	20231006	173700	17036260	5750	5750	5750	5750	0
157	20231006	173600	17036260	5750	5750	5750	5750	0
158	20231006	173500	17036260	5750	5750	5750	5750	0
159	20231006	173400	17036260	5750	5750	5750	5750	0
160	20231006	173300	17036260	5750	5750	5750	5750	0
161	20231006	173200	17036260	5750	5750	5750	5750	0
162	20231006	173100	17036260	5750	5750	5750	5750	0
163	20231006	173000	17036260	5750	5750	5750	5750	0
164	20231006	172900	17036260	5750	5750	5750	5750	0
165	20231006	172800	17036260	5750	5750	5750	5750	0
166	20231006	172700	17036260	5750	5750	5750	5750	0
167	20231006	172600	17036260	5750	5750	5750	5750	0
168	20231006	172500	17036260	5750	5750	5750	5750	0
169	20231006	172400	17036260	5750	5750	5750	5750	0
170	20231006	172300	17036260	5750	5750	5750	5750	0
171	20231006	172200	17036260	5750	5750	5750	5750	0
172	20231006	172100	17036260	5750	5750	5750	5750	0
173	20231006	172000	17036260	5750	5750	5750	5750	0
174	20231006	171900	17036260	5750	5750	5750	5750	0
175	20231006	171800	17036260	5750	5750	5750	5750	0
176	20231006	171700	17036260	5750	5750	5750	5750	0
177	20231006	171600	17036260	5750	5750	5750	5750	0
178	20231006	171500	17036260	5750	5750	5750	5750	0
179	20231006	171400	17036260	5750	5750	5750	5750	0
180	20231006	171300	17036260	5750	5750	5750	5750	0
181	20231006	171200	17036260	5750	5750	5750	5750	0
182	20231006	171100	17036260	5750	5750	5750	5750	1
183	20231006	171000	17036260	5750	5750	5750	5750	0
184	20231006	170900	17036260	5750	5750	5750	5750	0
185	20231006	170800	17036260	5750	5750	5750	5750	0
186	20231006	170700	17036260	5750	5750	5750	5750	0
187	20231006	170600	17036260	5750	5750	5750	5750	0
188	20231006	170500	17036260	5750	5750	5750	5750	0
189	20231006	170400	17036260	5750	5750	5750	5750	0
190	20231006	170300	17036260	5750	5750	5750	5750	0
191	20231006	170200	17036260	5750	5750	5750	5750	0
192	20231006	170100	17036260	5750	5750	5750	5750	0
193	20231006	170000	17036260	5750	5750	5750	5750	0
194	20231006	165900	17036260	5750	5750	5750	5750	0
195	20231006	165800	17036260	5750	5750	5750	5750	0
196	20231006	165700	17036260	5750	5750	5750	5750	0
197	20231006	165600	17036260	5750	5750	5750	5750	0
198	20231006	165500	17036260	5750	5750	5750	5750	0
199	20231006	165400	17036260	5750	5750	5750	5750	0
200	20231006	165300	17036260	5750	5750	5750	5750	0
201	20231006	165200	17036260	5750	5750	5750	5750	0
202	20231006	165100	17036260	5750	5750	5750	5750	0
203	20231006	165000	17036260	5750	5750	5750	5750	0
204	20231006	164900	17036260	5750	5750	5750	5750	0
205	20231006	164800	17036260	5750	5750	5750	5750	0
206	20231006	164700	17036260	5750	5750	5750	5750	0
207	20231006	164600	17036260	5750	5750	5750	5750	0
208	20231006	164500	17036260	5750	5750	5750	5750	0
209	20231006	164400	17036260	5750	5750	5750	5750	0
210	20231006	164300	17036260	5750	5750	5750	5750	0
211	20231006	164200	17036260	5750	5750	5750	5750	0
212	20231006	164100	17036260	5750	5750	5750	5750	1
213	20231006	164000	17036260	5750	5750	5750	5750	0
214	20231006	163900	17036260	5750	5750	5750	5750	0
215	20231006	163800	17036260	5750	5750	5750	5750	0
216	20231006	163700	17036260	5750	5750	5750	5750	0
217	20231006	163600	17036260	5750	5750	5750	5750	0
218	20231006	163500	17036260	5750	5750	5750	5750	0
219	20231006	163400	17036260	5750	5750	5750	5750	0
220	20231006	163300	17036260	5750	5750	5750	5750	0
221	20231006	163200	17036260	5750	5750	5750	5750	0
222	20231006	163100	17036260	5750	5750	5750	5750	0
223	20231006	163000	17036260	5750	5750	5750	5750	0
224	20231006	162900	17036260	5750	5750	5750	5750	0
225	20231006	162800	17036260	5750	5750	5750	5750	0
226	20231006	162700	17036260	5750	5750	5750	5750	0
227	20231006	162600	17036260	5750	5750	5750	5750	0
228	20231006	162500	17036260	5750	5750	5750	5750	0
229	20231006	162400	17036260	5750	5750	5750	5750	0
230	20231006	162300	17036260	5750	5750	5750	5750	0
231	20231006	162200	17036260	5750	5750	5750	5750	0
232	20231006	162100	17036260	5750	5750	5750	5750	0
233	20231006	162000	17036260	5750	5750	5750	5750	0
234	20231006	161900	17036260	5750	5750	5750	5750	0
235	20231006	161800	17036260	5750	5750	5750	5750	0
236	20231006	161700	17036260	5750	5750	5750	5750	0
237	20231006	161600	17036260	5750	5750	5750	5750	0
238	20231006	161500	17036260	5750	5750	5750	5750	0
239	20231006	161400	17036260	5750	5750	5750	5750	0
240	20231006	161300	17036260	5750	5750	5750	5750	0
241	20231006	161200	17036260	5750	5750	5750	5750	0
242	20231006	161100	17036260	5750	5750	5750	5750	1
243	20231006	161000	17036260	5750	5750	5750	5750	0
244	20231006	160900	17036260	5750	5750	5750	5750	0
245	20231006	160800	17036260	5750	5750	5750	5750	0
246	20231006	160700	17036260	5750	5750	5750	5750	0
247	20231006	160600	17036260	5750	5750	5750	5750	0
248	20231006	160500	17036260	5750	5750	5750	5750	0
249	20231006	160400	17036260	5750	5750	5750	5750	0
250	20231006	160300	17036260	5750	5750	5750	5750	0
251	20231006	160200	17036260	5750	5750	5750	5750	0
252	20231006	160100	17036260	5750	5750	5750	5750	0
253	20231006	160000	17036260	5750	5750	5750	5750	0
254	20231006	155900	17036260	5750	5750	5750	5750	0
255	20231006	155800	17036260	5750	5750	5750	5750	0
256	20231006	155700	17036260	5750	5750	5750	5750	0
257	20231006	155600	17036260	5750	5750	5750	5750	0
258	20231006	155500	17036260	5750	5750	5750	5750	0
259	20231006	155400	17036260	5750	5750	5750	5750	0
260	20231006	155300	17036260	5750	5750	5750	5750	0
261	20231006	155200	17036260	5750	5750	5750	5750	0
262	20231006	155100	17036260	5750	5750	5750	5750	0
263	20231006	155000	17036260	5750	5750	5750	5750	0
264	20231006	154900	17036260	5750	5750	5750	5750	0
265	20231006	154800	17036260	5750	5750	5750	5750	0
266	20231006	154700	17036260	5750	5750	5750	5750	0
267	20231006	154600	17036260	5750	5750	5750	5750	0
268	20231006	154500	17036260	5750	5750	5750	5750	0
269	20231006	154400	17036260	5750	5750	5750	5750	0
270	20231006	154300	17036260	5750	5750	5750	5750	0
271	20231006	154200	17036260	5750	5750	5750	5750	0
272	20231006	154100	17036260	5750	5750	5750	5750	1
273	20231006	154000	17036260	5750	5750	5750	5750	0
274	20231006	153900	17036260	5750	5750	5750	5750	0
275	20231006	153800	17036260	5750	5750	5750	5750	0
276	20231006	153700	17036260	5750	5750	5750	5750	0
277	20231006	153600	17036260	5750	5750	5750	5750	0
278	20231006	153500	17036260	5750	5750	5750	5750	0
279	20231006	153400	17036260	5750	5750	5750	5750	0
280	20231006	153300	17036260	5750	5750	5750	5750	0
281	20231006	153200	17036260	5750	5750	5750	5750	0
282	20231006	153100	17036260	5750	5750	5750	5750	0
283	20231006	153000	17036260	5750	5750	5750	5750	0
284	20231006	152900	17036260	5750	5750	5750	5750	0
285	20231006	152800	17036260	5750	5750	5750	5750	0
286	20231006	152700	17036260	5750	5750	5750	5750	0
287	20231006	152600	17036260	5750	5750	5750	5750	0
288	20231006	152500	17036260	5750	5750	5750	5750	0
289	20231006	152400	17036260	5750	5750	5750	5750	0
290	20231006	152300	17036260	5750	5750	5750	5750	0
291	20231006	152200	17036260	5750	5750	5750	5750	0
292	20231006	152100	17036260	5750	5750	5750	5750	0
293	20231006	152000	17036260	5750	5750	5750	5750	0
294	20231006	151900	17036260	5750	5750	5750	5750	0
295	20231006	151800	17036260	5750	5750	5750	5750	0
296	20231006	151700	17036260	5750	5750	5750	5750	0
297	20231006	151600	17036260	5750	5750	5750	5750	0
298	20231006	151500	17036260	5750	5750	5750	5750	0
299	20231006	151400	17036260	5750	5750	5750	5750	0
300	20231006	151300	17036260	5750	5750	5750	5750	0
301	20231006	151200	17036260	5750	5750	5750	5750	0
302	20231006	151100	17036260	5750	5750	5750	5750	0
303	20231006	151000	17036260	5750	5750	5750	5750	0
304	20231006	150900	17036260	5750	5750	5750	5750	0
305	20231006	150800	17036260	5750	5750	5750	5750	0
306	20231006	150700	17036260	5750	5750	5750	5750	0
307	20231006	150600	17036260	5750	5750	5750	5750	0
308	20231006	150500	17036260	5750	5750	5750	5750	0
309	20231006	150400	17036260	5750	5750	5750	5750	0
310	20231006	150300	17036260	5750	5750	5750	5750	0
311	20231006	150200	17036260	5750	5750	5750	5750	0
312	20231006	150100	17036260	5750	5750	5750	5750	0
313	20231006	150000	17036260	5750	5750	5750	5750	0
314	20231006	145900	17036260	5750	5750	5750	5750	0
315	20231006	145800	17036260	5750	5750	5750	5750	0
316	20231006	145700	17036260	5750	5750	5750	5750	0
317	20231006	145600	17036260	5750	5750	5750	5750	0
318	20231006	145500	17036260	5750	5750	5750	5750	0
319	20231006	145400	17036260	5750	5750	5750	5750	0
320	20231006	145300	17036260	5750	5750	5750	5750	0
321	20231006	145200	17036260	5750	5750	5750	5750	0
322	20231006	145100	17036260	5750	5750	5750	5750	0
323	20231006	145000	17036260	5750	5750	5750	5750	0
324	20231006	144900	17036260	5750	5750	5750	5750	0
325	20231006	144800	17036260	5750	5750	5750	5750	0
326	20231006	144700	17036260	5750	5750	5750	5750	0
327	20231006	144600	17036260	5750	5750	5750	5750	0
328	20231006	144500	17036260	5750	5750	5750	5750	0
329	20231006	144400	17036260	5750	5750	5750	5750	0
330	20231006	144300	17036260	5750	5750	5750	5750	0
331	20231006	144200	17036260	5750	5750	5750	5750	0
332	20231006	144100	17036260	5750	5750	5750	5750	0
333	20231006	144000	17036260	5750	5750	5750	5750	0
334	20231006	143900	17036260	5750	5750	5750	5750	0
335	20231006	143800	17036260	5750	5750	5750	5750	0
336	20231006	143700	17036260	5750	5750	5750	5750	0
337	20231006	143600	17036260	5750	5750	5750	5750	0
338	20231006	143500	17036260	5750	5750	5750	5750	0
339	20231006	143400	17036260	5750	5750	5750	5750	0
340	20231006	143300	17036260	5750	5750	5750	5750	0
341	20231006	143200	17036260	5750	5750	5750	5750	0
342	20231006	143100	17036260	5750	5750	5750	5750	0
343	20231006	143000	17036260	5750	5750	5750	5750	0
344	20231006	142900	17036260	5750	5750	5750	5750	0
345	20231006	142800	17036260	5750	5750	5750	5750	0
346	20231006	142700	17036260	5750	5750	5750	5750	0
347	20231006	142600	17036260	5750	5750	5750	5750	0
348	20231006	142500	17036260	5750	5750	5750	5750	0
349	20231006	142400	17036260	5750	5750	5750	5750	0
350	20231006	142300	17036260	5750	5750	5750	5750	0
351	20231006	142200	17036260	5750	5750	5750	5750	0
352	20231006	142100	17036260	5750	5750	5750	5750	0
353	20231006	142000	17036260	5750	5750	5750	5750	0
354	20231006	141900	17036260	5750	5750	5750	5750	0
355	20231006	141800	17036260	5750	5750	5750	5750	0
356	20231006	141700	17036260	5750	5750	5750	5750	0
357	20231006	141600	17036260	5750	5750	5750	5750	0
358	20231006	141500	17036260	5750	5750	5750	5750	0
359	20231006	141400	17036260	5750	5750	5750	5750	0
360	20231006	141300	17036260	5750	5750	5750	5750	0
361	20231006	141200	17036260	5750	5750	5750	5750	0
362	20231006	141100	17036260	5750	5750	5750	5750	0
363	20231006	141000	17036260	5750	5750	5750	5750	0
364	20231006	140900	17036260	5750	5750	5750	5750	0
365	20231006	140800	17036260	5750	5750	5750	5750	0
366	20231006	140700	17036260	5750	5750	5750	5750	0
367	20231006	140600	17036260	5750	5750	5750	5750	0
368	20231006	140500	17036260	5750	5750	5750	5750	0
369	20231006	140400	17036260	5750	5750	5750	5750	1
370	20231006	140300	17030510	5710	5710	5710	5710	0
371	20231006	140200	17030510	5710	5710	5710	5710	0
372	20231006	140100	17030510	5710	5710	5710	5710	0
373	20231006	140000	17030510	5710	5710	5710	5710	0
374	20231006	135900	17030510	5710	5710	5710	5710	0
375	20231006	135800	17030510	5710	5710	5710	5710	0
376	20231006	135700	17030510	5710	5710	5710	5710	0
377	20231006	135600	17030510	5710	5710	5710	5710	0
378	20231006	135500	17030510	5710	5710	5710	5710	0
379	20231006	135400	17030510	5710	5710	5710	5710	0
380	20231006	135300	17030510	5710	5710	5710	5710	0
381	20231006	135200	17030510	5710	5710	5710	5710	0
382	20231006	135100	17030510	5710	5710	5710	5710	0
383	20231006	135000	17030510	5710	5710	5710	5710	0
384	20231006	134900	17030510	5710	5710	5710	5710	0
385	20231006	134800	17030510	5710	5710	5710	5710	0
386	20231006	134700	17030510	5710	5710	5710	5710	0
387	20231006	134600	17030510	5710	5710	5710	5710	0
388	20231006	134500	17030510	5710	5710	5710	5710	0
389	20231006	134400	17030510	5710	5710	5710	5710	0
390	20231006	134300	17030510	5710	5710	5710	5710	0
391	20231006	134200	17030510	5710	5710	5710	5710	0
392	20231006	134100	17030510	5710	5710	5710	5710	0
393	20231006	134000	17030510	5710	5710	5710	5710	0
394	20231006	133900	17030510	5710	5710	5710	5710	0
395	20231006	133800	17030510	5710	5710	5710	5710	0
396	20231006	133700	17030510	5710	5710	5710	5710	0
397	20231006	133600	17030510	5710	5710	5710	5710	0
398	20231006	133500	17030510	5710	5710	5710	5710	0
399	20231006	133400	17030510	5710	5710	5710	5710	0
400	20231006	133300	17030510	5710	5710	5710	5710	0
401	20231006	133200	17030510	5710	5710	5710	5710	0
402	20231006	133100	17030510	5710	5710	5710	5710	0
403	20231006	133000	17030510	5710	5710	5710	5710	0
404	20231006	132900	17030510	5710	5710	5710	5710	0
405	20231006	132800	17030510	5710	5710	5710	5710	0
406	20231006	132700	17030510	5710	5710	5710	5710	0
407	20231006	132600	17030510	5710	5710	5710	5710	0
408	20231006	132500	17030510	5710	5710	5710	5710	0
409	20231006	132400	17030510	5710	5710	5710	5710	0
410	20231006	132300	17030510	5710	5710	5710	5710	0
411	20231006	132200	17030510	5710	5710	5710	5710	0
412	20231006	132100	17030510	5710	5710	5710	5710	0
413	20231006	132000	17030510	5710	5710	5710	5710	0
414	20231006	131900	17030510	5710	5710	5710	5710	0
415	20231006	131800	17030510	5710	5710	5710	5710	76
416	20231006	131700	16596550	5710	5710	5710	5710	0
417	20231006	131600	16596550	5710	5710	5710	5710	0
418	20231006	131500	16596550	5710	5710	5710	5710	0
419	20231006	131400	16596550	5710	5710	5710	5710	0
420	20231006	131300	16596550	5710	5710	5710	5710	0
421	20231006	131200	16596550	5710	5710	5710	5710	0
422	20231006	131100	16596550	5710	5710	5710	5710	0
423	20231006	131000	16596550	5710	5710	5710	5710	0
424	20231006	130900	16596550	5710	5710	5710	5710	0
425	20231006	130800	16596550	5710	5710	5710	5710	0
426	20231006	130700	16596550	5710	5710	5710	5710	0
427	20231006	130600	16596550	5710	5710	5710	5710	0
428	20231006	130500	16596550	5710	5710	5710	5710	0
429	20231006	130400	16596550	5710	5710	5710	5710	0
430	20231006	130300	16596550	5710	5710	5710	5710	24
431	20231006	130200	16459510	5710	5700	5710	5700	176
432	20231006	130100	15455540	5710	5710	5710	5710	0
433	20231006	130000	15455540	5710	5700	5710	5700	300
434	20231006	125900	13744330	5700	5700	5700	5700	0
435	20231006	125800	13744330	5700	5700	5700	5700	0
436	20231006	125700	13744330	5700	5700	5700	5700	20
437	20231006	125600	13630330	5750	5750	5750	5750	0
438	20231006	125500	13630330	5750	5750	5750	5750	0
439	20231006	125400	13630330	5750	5750	5750	5750	0
440	20231006	125300	13630330	5750	5750	5750	5750	0
441	20231006	125200	13630330	5750	5750	5750	5750	0
442	20231006	125100	13630330	5750	5750	5750	5750	0
443	20231006	125000	13630330	5750	5750	5750	5750	0
444	20231006	124900	13630330	5750	5750	5750	5750	0
445	20231006	124800	13630330	5750	5750	5750	5750	0
446	20231006	124700	13630330	5750	5750	5750	5750	0
447	20231006	124600	13630330	5750	5750	5750	5750	0
448	20231006	124500	13630330	5750	5750	5750	5750	0
449	20231006	124400	13630330	5750	5750	5750	5750	0
450	20231006	124300	13630330	5750	5750	5750	5750	0
451	20231006	124200	13630330	5750	5750	5750	5750	0
452	20231006	124100	13630330	5750	5750	5750	5750	0
453	20231006	124000	13630330	5750	5750	5750	5750	0
454	20231006	123900	13630330	5750	5750	5750	5750	0
455	20231006	123800	13630330	5750	5750	5750	5750	0
456	20231006	123700	13630330	5750	5750	5750	5750	0
457	20231006	123600	13630330	5750	5750	5750	5750	0
458	20231006	123500	13630330	5750	5750	5750	5750	0
459	20231006	123400	13630330	5750	5750	5750	5750	0
460	20231006	123300	13630330	5750	5750	5750	5750	0
461	20231006	123200	13630330	5750	5750	5750	5750	0
462	20231006	123100	13630330	5750	5750	5750	5750	0
463	20231006	123000	13630330	5750	5750	5750	5750	0
464	20231006	122900	13630330	5750	5750	5750	5750	0
465	20231006	122800	13630330	5750	5750	5750	5750	0
466	20231006	122700	13630330	5750	5750	5750	5750	0
467	20231006	122600	13630330	5750	5750	5750	5750	0
468	20231006	122500	13630330	5750	5750	5750	5750	0
469	20231006	122400	13630330	5750	5750	5750	5750	0
470	20231006	122300	13630330	5750	5750	5750	5750	0
471	20231006	122200	13630330	5750	5750	5750	5750	0
472	20231006	122100	13630330	5750	5750	5750	5750	0
473	20231006	122000	13630330	5750	5750	5750	5750	0
474	20231006	121900	13630330	5750	5750	5750	5750	0
475	20231006	121800	13630330	5750	5750	5750	5750	0
476	20231006	121700	13630330	5750	5750	5750	5750	0
477	20231006	121600	13630330	5750	5750	5750	5750	0
478	20231006	121500	13630330	5750	5750	5750	5750	0
479	20231006	121400	13630330	5750	5750	5750	5750	0
480	20231006	121300	13630330	5750	5750	5750	5750	0
481	20231006	121200	13630330	5750	5750	5750	5750	0
482	20231006	121100	13630330	5750	5750	5750	5750	0
483	20231006	121000	13630330	5750	5750	5750	5750	1
484	20231006	120900	13624580	5740	5740	5740	5740	0
485	20231006	120800	13624580	5740	5740	5740	5740	0
486	20231006	120700	13624580	5740	5740	5740	5740	0
487	20231006	120600	13624580	5740	5740	5740	5740	0
488	20231006	120500	13624580	5740	5740	5740	5740	0
489	20231006	120400	13624580	5740	5740	5740	5740	0
490	20231006	120300	13624580	5740	5740	5740	5740	0
491	20231006	120200	13624580	5740	5740	5740	5740	0
492	20231006	120100	13624580	5740	5740	5740	5740	0
493	20231006	120000	13624580	5740	5740	5740	5740	0
494	20231006	115900	13624580	5740	5740	5740	5740	0
495	20231006	115800	13624580	5740	5740	5740	5740	1
496	20231006	115700	13618840	5780	5780	5780	5780	0
497	20231006	115600	13618840	5780	5780	5780	5780	0
498	20231006	115500	13618840	5780	5780	5780	5780	0
499	20231006	115400	13618840	5780	5780	5780	5780	0
500	20231006	115300	13618840	5780	5780	5780	5780	0
501	20231006	115200	13618840	5780	5780	5780	5780	0
502	20231006	115100	13618840	5780	5780	5780	5780	0
503	20231006	115000	13618840	5780	5780	5780	5780	0
504	20231006	114900	13618840	5780	5780	5780	5780	0
505	20231006	114800	13618840	5780	5780	5780	5780	0
506	20231006	114700	13618840	5780	5780	5780	5780	0
507	20231006	114600	13618840	5780	5780	5780	5780	0
508	20231006	114500	13618840	5780	5780	5780	5780	0
509	20231006	114400	13618840	5780	5780	5780	5780	0
510	20231006	114300	13618840	5780	5780	5780	5780	0
511	20231006	114200	13618840	5780	5780	5780	5780	0
512	20231006	114100	13618840	5780	5780	5780	5780	0
513	20231006	114000	13618840	5780	5780	5780	5780	0
514	20231006	113900	13618840	5780	5780	5780	5780	0
515	20231006	113800	13618840	5780	5780	5780	5780	0
516	20231006	113700	13618840	5780	5780	5780	5780	0
517	20231006	113600	13618840	5780	5780	5780	5780	0
518	20231006	113500	13618840	5780	5780	5780	5780	0
519	20231006	113400	13618840	5780	5780	5780	5780	0
520	20231006	113300	13618840	5780	5780	5780	5780	0
521	20231006	113200	13618840	5780	5780	5780	5780	0
522	20231006	113100	13618840	5780	5780	5780	5780	0
523	20231006	113000	13618840	5780	5780	5780	5780	1
524	20231006	112900	13613060	5520	5520	5520	5520	0
525	20231006	112800	13613060	5520	5520	5520	5520	0
526	20231006	112700	13613060	5520	5520	5520	5520	0
527	20231006	112600	13613060	5520	5520	5520	5520	0
528	20231006	112500	13613060	5520	5520	5520	5520	0
529	20231006	112400	13613060	5520	5520	5520	5520	0
530	20231006	112300	13613060	5520	5520	5520	5520	0
531	20231006	112200	13613060	5520	5600	5600	5520	2000
532	20231006	112100	2487350	5600	5600	5600	5600	0
533	20231006	112000	2487350	5600	5600	5600	5600	0
534	20231006	111900	2487350	5600	5600	5600	5600	0
535	20231006	111800	2487350	5600	5600	5600	5600	0
536	20231006	111700	2487350	5600	5600	5600	5600	0
537	20231006	111600	2487350	5600	5600	5600	5600	0
538	20231006	111500	2487350	5600	5600	5600	5600	0
539	20231006	111400	2487350	5600	5600	5600	5600	0
540	20231006	111300	2487350	5600	5610	5610	5600	120
541	20231006	111200	1815340	5810	5810	5810	5810	0
542	20231006	111100	1815340	5810	5810	5810	5810	0
543	20231006	111000	1815340	5810	5810	5810	5810	0
544	20231006	110900	1815340	5810	5810	5810	5810	0
545	20231006	110800	1815340	5810	5810	5810	5810	0
546	20231006	110700	1815340	5810	5810	5810	5810	0
547	20231006	110600	1815340	5810	5810	5810	5810	0
548	20231006	110500	1815340	5810	5810	5810	5810	0
549	20231006	110400	1815340	5810	5810	5810	5810	0
550	20231006	110300	1815340	5810	5810	5810	5810	0
551	20231006	110200	1815340	5810	5810	5810	5810	0
552	20231006	110100	1815340	5810	5810	5810	5810	0
553	20231006	110000	1815340	5810	5810	5810	5810	0
554	20231006	105900	1815340	5810	5810	5810	5810	0
555	20231006	105800	1815340	5810	5810	5810	5810	0
556	20231006	105700	1815340	5810	5810	5810	5810	0
557	20231006	105600	1815340	5810	5810	5810	5810	0
558	20231006	105500	1815340	5810	5810	5810	5810	0
559	20231006	105400	1815340	5810	5810	5810	5810	0
560	20231006	105300	1815340	5810	5810	5810	5810	0
561	20231006	105200	1815340	5810	5810	5810	5810	0
562	20231006	105100	1815340	5810	5810	5810	5810	0
563	20231006	105000	1815340	5810	5810	5810	5810	0
564	20231006	104900	1815340	5810	5810	5810	5810	0
565	20231006	104800	1815340	5810	5810	5810	5810	0
566	20231006	104700	1815340	5810	5810	5810	5810	0
567	20231006	104600	1815340	5810	5810	5810	5810	0
568	20231006	104500	1815340	5810	5810	5810	5810	0
569	20231006	104400	1815340	5810	5810	5810	5810	0
570	20231006	104300	1815340	5810	5810	5810	5810	0
571	20231006	104200	1815340	5810	5810	5810	5810	0
572	20231006	104100	1815340	5810	5810	5810	5810	0
573	20231006	104000	1815340	5810	5810	5810	5810	0
574	20231006	103900	1815340	5810	5810	5810	5810	0
575	20231006	103800	1815340	5810	5810	5810	5810	0
576	20231006	103700	1815340	5810	5810	5810	5810	0
577	20231006	103600	1815340	5810	5810	5810	5810	0
578	20231006	103500	1815340	5810	5810	5810	5810	0
579	20231006	103400	1815340	5810	5810	5810	5810	0
580	20231006	103300	1815340	5810	5810	5810	5810	0
581	20231006	103200	1815340	5810	5810	5810	5810	0
582	20231006	103100	1815340	5810	5810	5810	5810	0
583	20231006	103000	1815340	5810	5810	5810	5810	0
584	20231006	102900	1815340	5810	5810	5810	5810	1
585	20231006	102800	1809530	5610	5810	5810	5610	21
586	20231006	102700	1691510	5600	5600	5600	5600	0
587	20231006	102600	1691510	5600	5600	5600	5600	0
588	20231006	102500	1691510	5600	5600	5600	5600	0
589	20231006	102400	1691510	5600	5600	5600	5600	0
590	20231006	102300	1691510	5600	5600	5600	5600	0
591	20231006	102200	1691510	5600	5600	5600	5600	0
592	20231006	102100	1691510	5600	5600	5600	5600	0
593	20231006	102000	1691510	5600	5600	5600	5600	0
594	20231006	101900	1691510	5600	5600	5600	5600	0
595	20231006	101800	1691510	5600	5600	5600	5600	0
596	20231006	101700	1691510	5600	5600	5600	5600	0
597	20231006	101600	1691510	5600	5600	5600	5600	0
598	20231006	101500	1691510	5600	5600	5600	5600	0
599	20231006	101400	1691510	5600	5600	5600	5600	0
600	20231006	101300	1691510	5600	5600	5600	5600	0
601	20231006	101200	1691510	5600	5600	5600	5600	0
602	20231006	101100	1691510	5600	5600	5600	5600	0
603	20231006	101000	1691510	5600	5600	5600	5600	0
604	20231006	100900	1691510	5600	5600	5600	5600	0
605	20231006	100800	1691510	5600	5600	5600	5600	0
606	20231006	100700	1691510	5600	5600	5600	5600	0
607	20231006	100600	1691510	5600	5600	5600	5600	0
608	20231006	100500	1691510	5600	5600	5600	5600	0
609	20231006	100400	1691510	5600	5600	5600	5600	0
610	20231006	100300	1691510	5600	5600	5600	5600	0
611	20231006	100200	1691510	5600	5600	5600	5600	0
612	20231006	100100	1691510	5600	5600	5600	5600	0
613	20231006	100000	1691510	5600	5600	5600	5600	0
614	20231006	095900	1691510	5600	5600	5600	5600	0
615	20231006	095800	1691510	5600	5600	5600	5600	0
616	20231006	095700	1691510	5600	5600	5600	5600	0
617	20231006	095600	1691510	5600	5600	5600	5600	0
618	20231006	095500	1691510	5600	5600	5600	5600	0
619	20231006	095400	1691510	5600	5600	5600	5600	0
620	20231006	095300	1691510	5600	5600	5600	5600	200
621	20231006	095200	571510	5600	5600	5600	5600	0
622	20231006	095100	571510	5600	5600	5600	5600	0
623	20231006	095000	571510	5600	5600	5600	5600	0
624	20231006	094900	571510	5600	5600	5600	5600	100
625	20231006	094800	11510	5910	5910	5910	5910	0
626	20231006	094700	11510	5910	5910	5910	5910	0
627	20231006	094600	11510	5910	5910	5910	5910	0
628	20231006	094500	11510	5910	5910	5910	5910	0
629	20231006	094400	11510	5910	5910	5910	5910	0
630	20231006	094300	11510	5910	5910	5910	5910	0
631	20231006	094200	11510	5910	5910	5910	5910	0
632	20231006	094100	11510	5910	5910	5910	5910	0
633	20231006	094000	11510	5910	5910	5910	5910	0
634	20231006	093900	11510	5910	5910	5910	5910	0
635	20231006	093800	11510	5910	5910	5910	5910	0
636	20231006	093700	11510	5910	5910	5910	5910	0
637	20231006	093600	11510	5910	5910	5910	5910	0
638	20231006	093500	11510	5910	5910	5910	5910	0
639	20231006	093400	11510	5910	5910	5910	5910	0
640	20231006	093300	11510	5910	5910	5910	5910	0
641	20231006	093200	11510	5910	5910	5910	5910	0
642	20231006	093100	11510	5910	5910	5910	5910	0
643	20231006	093000	11510	5910	5910	5910	5910	0
644	20231006	092900	11510	5910	5910	5910	5910	0
645	20231006	092800	11510	5910	5910	5910	5910	0
646	20231006	092700	11510	5910	5910	5910	5910	0
647	20231006	092600	11510	5910	5910	5910	5910	0
648	20231006	092500	11510	5910	5910	5910	5910	0
649	20231006	092400	11510	5910	5910	5910	5910	0
650	20231006	092300	11510	5910	5910	5910	5910	0
651	20231006	092200	11510	5910	5910	5910	5910	0
652	20231006	092100	11510	5910	5910	5910	5910	0
653	20231006	092000	11510	5910	5910	5910	5910	0
654	20231006	091900	11510	5910	5910	5910	5910	0
655	20231006	091800	11510	5910	5910	5910	5910	0
656	20231006	091700	11510	5910	5910	5910	5910	0
657	20231006	091600	11510	5910	5910	5910	5910	0
658	20231006	091500	11510	5910	5910	5910	5910	0
659	20231006	091400	11510	5910	5910	5910	5910	0
660	20231006	091300	11510	5910	5910	5910	5910	0
661	20231006	091200	11510	5910	5910	5910	5910	0
662	20231006	091100	11510	5910	5910	5910	5910	0
663	20231006	091000	11510	5910	5910	5910	5910	0
664	20231006	090900	11510	5910	5910	5910	5910	1
665	20231006	090800	5600	5600	5600	5600	5600	0
666	20231006	090700	5600	5600	5600	5600	5600	0
667	20231006	090600	5600	5600	5600	5600	5600	0
668	20231006	090500	5600	5600	5600	5600	5600	0
669	20231006	090400	5600	5600	5600	5600	5600	0
670	20231006	090300	5600	5600	5600	5600	5600	0
671	20231006	090200	5600	5600	5600	5600	5600	0
672	20231006	090100	5600	5600	5600	5600	5600	1
673	20231006	090000	0	5620	5620	5620	5620	0