KissMeData/169670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200400	17183600	9800	9800	9800	9800	400
3	20231019	200300	17183600	9800	9800	9800	9800	0
4	20231019	200200	17183600	9800	9800	9800	9800	0
5	20231019	200100	17183600	9800	9800	9800	9800	0
6	20231019	200000	17183600	9800	9800	9800	9800	0
7	20231019	195900	17183600	9800	9800	9800	9800	0
8	20231019	195800	17183600	9800	9800	9800	9800	0
9	20231019	195700	17183600	9800	9800	9800	9800	0
10	20231019	195600	17183600	9800	9800	9800	9800	0
11	20231019	195500	17183600	9800	9800	9800	9800	0
12	20231019	195400	17183600	9800	9800	9800	9800	0
13	20231019	195300	17183600	9800	9800	9800	9800	0
14	20231019	195200	17183600	9800	9800	9800	9800	0
15	20231019	195100	17183600	9800	9800	9800	9800	0
16	20231019	195000	17183600	9800	9800	9800	9800	0
17	20231019	194900	17183600	9800	9800	9800	9800	0
18	20231019	194800	17183600	9800	9800	9800	9800	0
19	20231019	194700	17183600	9800	9800	9800	9800	0
20	20231019	194600	17183600	9800	9800	9800	9800	0
21	20231019	194500	17183600	9800	9800	9800	9800	0
22	20231019	194400	17183600	9800	9800	9800	9800	0
23	20231019	194300	17183600	9800	9800	9800	9800	0
24	20231019	194200	17183600	9800	9800	9800	9800	0
25	20231019	194100	17183600	9800	9800	9800	9800	0
26	20231019	194000	17183600	9800	9800	9800	9800	0
27	20231019	193900	17183600	9800	9800	9800	9800	0
28	20231019	193800	17183600	9800	9800	9800	9800	0
29	20231019	193700	17183600	9800	9800	9800	9800	0
30	20231019	193600	17183600	9800	9800	9800	9800	0
31	20231019	193500	17183600	9800	9800	9800	9800	0
32	20231019	193400	17183600	9800	9800	9800	9800	400
33	20231019	193300	17183600	9800	9800	9800	9800	0
34	20231019	193200	17183600	9800	9800	9800	9800	0
35	20231019	193100	17183600	9800	9800	9800	9800	0
36	20231019	193000	17183600	9800	9800	9800	9800	0
37	20231019	192900	17183600	9800	9800	9800	9800	0
38	20231019	192800	17183600	9800	9800	9800	9800	0
39	20231019	192700	17183600	9800	9800	9800	9800	0
40	20231019	192600	17183600	9800	9800	9800	9800	0
41	20231019	192500	17183600	9800	9800	9800	9800	0
42	20231019	192400	17183600	9800	9800	9800	9800	0
43	20231019	192300	17183600	9800	9800	9800	9800	0
44	20231019	192200	17183600	9800	9800	9800	9800	0
45	20231019	192100	17183600	9800	9800	9800	9800	0
46	20231019	192000	17183600	9800	9800	9800	9800	0
47	20231019	191900	17183600	9800	9800	9800	9800	0
48	20231019	191800	17183600	9800	9800	9800	9800	0
49	20231019	191700	17183600	9800	9800	9800	9800	0
50	20231019	191600	17183600	9800	9800	9800	9800	0
51	20231019	191500	17183600	9800	9800	9800	9800	0
52	20231019	191400	17183600	9800	9800	9800	9800	0
53	20231019	191300	17183600	9800	9800	9800	9800	0
54	20231019	191200	17183600	9800	9800	9800	9800	0
55	20231019	191100	17183600	9800	9800	9800	9800	0
56	20231019	191000	17183600	9800	9800	9800	9800	0
57	20231019	190900	17183600	9800	9800	9800	9800	0
58	20231019	190800	17183600	9800	9800	9800	9800	0
59	20231019	190700	17183600	9800	9800	9800	9800	0
60	20231019	190600	17183600	9800	9800	9800	9800	0
61	20231019	190500	17183600	9800	9800	9800	9800	0
62	20231019	190400	17183600	9800	9800	9800	9800	400
63	20231019	190300	17183600	9800	9800	9800	9800	0
64	20231019	190200	17183600	9800	9800	9800	9800	0
65	20231019	190100	17183600	9800	9800	9800	9800	0
66	20231019	190000	17183600	9800	9800	9800	9800	0
67	20231019	185900	17183600	9800	9800	9800	9800	0
68	20231019	185800	17183600	9800	9800	9800	9800	0
69	20231019	185700	17183600	9800	9800	9800	9800	0
70	20231019	185600	17183600	9800	9800	9800	9800	0
71	20231019	185500	17183600	9800	9800	9800	9800	0
72	20231019	185400	17183600	9800	9800	9800	9800	0
73	20231019	185300	17183600	9800	9800	9800	9800	0
74	20231019	185200	17183600	9800	9800	9800	9800	0
75	20231019	185100	17183600	9800	9800	9800	9800	0
76	20231019	185000	17183600	9800	9800	9800	9800	0
77	20231019	184900	17183600	9800	9800	9800	9800	0
78	20231019	184800	17183600	9800	9800	9800	9800	0
79	20231019	184700	17183600	9800	9800	9800	9800	0
80	20231019	184600	17183600	9800	9800	9800	9800	0
81	20231019	184500	17183600	9800	9800	9800	9800	0
82	20231019	184400	17183600	9800	9800	9800	9800	0
83	20231019	184300	17183600	9800	9800	9800	9800	0
84	20231019	184200	17183600	9800	9800	9800	9800	0
85	20231019	184100	17183600	9800	9800	9800	9800	0
86	20231019	184000	17183600	9800	9800	9800	9800	0
87	20231019	183900	17183600	9800	9800	9800	9800	0
88	20231019	183800	17183600	9800	9800	9800	9800	0
89	20231019	183700	17183600	9800	9800	9800	9800	0
90	20231019	183600	17183600	9800	9800	9800	9800	0
91	20231019	183500	17183600	9800	9800	9800	9800	0
92	20231019	183400	17183600	9800	9800	9800	9800	400
93	20231019	183300	17183600	9800	9800	9800	9800	0
94	20231019	183200	17183600	9800	9800	9800	9800	0
95	20231019	183100	17183600	9800	9800	9800	9800	0
96	20231019	183000	17183600	9800	9800	9800	9800	0
97	20231019	182900	17183600	9800	9800	9800	9800	0
98	20231019	182800	17183600	9800	9800	9800	9800	0
99	20231019	182700	17183600	9800	9800	9800	9800	0
100	20231019	182600	17183600	9800	9800	9800	9800	0
101	20231019	182500	17183600	9800	9800	9800	9800	0
102	20231019	182400	17183600	9800	9800	9800	9800	0
103	20231019	182300	17183600	9800	9800	9800	9800	0
104	20231019	182200	17183600	9800	9800	9800	9800	0
105	20231019	182100	17183600	9800	9800	9800	9800	0
106	20231019	182000	17183600	9800	9800	9800	9800	0
107	20231019	181900	17183600	9800	9800	9800	9800	0
108	20231019	181800	17183600	9800	9800	9800	9800	0
109	20231019	181700	17183600	9800	9800	9800	9800	0
110	20231019	181600	17183600	9800	9800	9800	9800	0
111	20231019	181500	17183600	9800	9800	9800	9800	0
112	20231019	181400	17183600	9800	9800	9800	9800	0
113	20231019	181300	17183600	9800	9800	9800	9800	0
114	20231019	181200	17183600	9800	9800	9800	9800	0
115	20231019	181100	17183600	9800	9800	9800	9800	0
116	20231019	181000	17183600	9800	9800	9800	9800	0
117	20231019	180900	17183600	9800	9800	9800	9800	0
118	20231019	180800	17183600	9800	9800	9800	9800	0
119	20231019	180700	17183600	9800	9800	9800	9800	0
120	20231019	180600	17183600	9800	9800	9800	9800	0
121	20231019	180500	17183600	9800	9800	9800	9800	0
122	20231019	180400	17183600	9800	9800	9800	9800	400
123	20231019	180300	17183600	9800	9800	9800	9800	0
124	20231019	180200	17183600	9800	9800	9800	9800	0
125	20231019	180100	17183600	9800	9800	9800	9800	0
126	20231019	180000	17183600	9800	9800	9800	9800	0
127	20231019	175900	17183600	9800	9800	9800	9800	0
128	20231019	175800	17183600	9800	9800	9800	9800	0
129	20231019	175700	17183600	9800	9800	9800	9800	0
130	20231019	175600	17183600	9800	9800	9800	9800	0
131	20231019	175500	17183600	9800	9800	9800	9800	0
132	20231019	175400	17183600	9800	9800	9800	9800	0
133	20231019	175300	17183600	9800	9800	9800	9800	0
134	20231019	175200	17183600	9800	9800	9800	9800	0
135	20231019	175100	17183600	9800	9800	9800	9800	0
136	20231019	175000	17183600	9800	9800	9800	9800	0
137	20231019	174900	17183600	9800	9800	9800	9800	0
138	20231019	174800	17183600	9800	9800	9800	9800	0
139	20231019	174700	17183600	9800	9800	9800	9800	0
140	20231019	174600	17183600	9800	9800	9800	9800	0
141	20231019	174500	17183600	9800	9800	9800	9800	0
142	20231019	174400	17183600	9800	9800	9800	9800	0
143	20231019	174300	17183600	9800	9800	9800	9800	0
144	20231019	174200	17183600	9800	9800	9800	9800	0
145	20231019	174100	17183600	9800	9800	9800	9800	0
146	20231019	174000	17183600	9800	9800	9800	9800	0
147	20231019	173900	17183600	9800	9800	9800	9800	0
148	20231019	173800	17183600	9800	9800	9800	9800	0
149	20231019	173700	17183600	9800	9800	9800	9800	0
150	20231019	173600	17183600	9800	9800	9800	9800	0
151	20231019	173500	17183600	9800	9800	9800	9800	0
152	20231019	173400	17183600	9800	9800	9800	9800	400
153	20231019	173300	17183600	9800	9800	9800	9800	0
154	20231019	173200	17183600	9800	9800	9800	9800	0
155	20231019	173100	17183600	9800	9800	9800	9800	0
156	20231019	173000	17183600	9800	9800	9800	9800	0
157	20231019	172900	17183600	9800	9800	9800	9800	0
158	20231019	172800	17183600	9800	9800	9800	9800	0
159	20231019	172700	17183600	9800	9800	9800	9800	0
160	20231019	172600	17183600	9800	9800	9800	9800	0
161	20231019	172500	17183600	9800	9800	9800	9800	0
162	20231019	172400	17183600	9800	9800	9800	9800	0
163	20231019	172300	17183600	9800	9800	9800	9800	0
164	20231019	172200	17183600	9800	9800	9800	9800	0
165	20231019	172100	17183600	9800	9800	9800	9800	0
166	20231019	172000	17183600	9800	9800	9800	9800	0
167	20231019	171900	17183600	9800	9800	9800	9800	0
168	20231019	171800	17183600	9800	9800	9800	9800	0
169	20231019	171700	17183600	9800	9800	9800	9800	0
170	20231019	171600	17183600	9800	9800	9800	9800	0
171	20231019	171500	17183600	9800	9800	9800	9800	0
172	20231019	171400	17183600	9800	9800	9800	9800	0
173	20231019	171300	17183600	9800	9800	9800	9800	0
174	20231019	171200	17183600	9800	9800	9800	9800	0
175	20231019	171100	17183600	9800	9800	9800	9800	0
176	20231019	171000	17183600	9800	9800	9800	9800	0
177	20231019	170900	17183600	9800	9800	9800	9800	0
178	20231019	170800	17183600	9800	9800	9800	9800	0
179	20231019	170700	17183600	9800	9800	9800	9800	0
180	20231019	170600	17183600	9800	9800	9800	9800	0
181	20231019	170500	17183600	9800	9800	9800	9800	0
182	20231019	170400	17183600	9800	9800	9800	9800	400
183	20231019	170300	17183600	9800	9800	9800	9800	0
184	20231019	170200	17183600	9800	9800	9800	9800	0
185	20231019	170100	17183600	9800	9800	9800	9800	0
186	20231019	170000	17183600	9800	9800	9800	9800	0
187	20231019	165900	17183600	9800	9800	9800	9800	0
188	20231019	165800	17183600	9800	9800	9800	9800	0
189	20231019	165700	17183600	9800	9800	9800	9800	0
190	20231019	165600	17183600	9800	9800	9800	9800	0
191	20231019	165500	17183600	9800	9800	9800	9800	0
192	20231019	165400	17183600	9800	9800	9800	9800	0
193	20231019	165300	17183600	9800	9800	9800	9800	0
194	20231019	165200	17183600	9800	9800	9800	9800	0
195	20231019	165100	17183600	9800	9800	9800	9800	0
196	20231019	165000	17183600	9800	9800	9800	9800	0
197	20231019	164900	17183600	9800	9800	9800	9800	0
198	20231019	164800	17183600	9800	9800	9800	9800	0
199	20231019	164700	17183600	9800	9800	9800	9800	0
200	20231019	164600	17183600	9800	9800	9800	9800	0
201	20231019	164500	17183600	9800	9800	9800	9800	0
202	20231019	164400	17183600	9800	9800	9800	9800	0
203	20231019	164300	17183600	9800	9800	9800	9800	0
204	20231019	164200	17183600	9800	9800	9800	9800	0
205	20231019	164100	17183600	9800	9800	9800	9800	0
206	20231019	164000	17183600	9800	9800	9800	9800	0
207	20231019	163900	17183600	9800	9800	9800	9800	0
208	20231019	163800	17183600	9800	9800	9800	9800	0
209	20231019	163700	17183600	9800	9800	9800	9800	0
210	20231019	163600	17183600	9800	9800	9800	9800	0
211	20231019	163500	17183600	9800	9800	9800	9800	0
212	20231019	163400	17183600	9800	9800	9800	9800	400
213	20231019	163300	17183600	9800	9800	9800	9800	0
214	20231019	163200	17183600	9800	9800	9800	9800	0
215	20231019	163100	17183600	9800	9800	9800	9800	0
216	20231019	163000	17183600	9800	9800	9800	9800	0
217	20231019	162900	17183600	9800	9800	9800	9800	0
218	20231019	162800	17183600	9800	9800	9800	9800	0
219	20231019	162700	17183600	9800	9800	9800	9800	0
220	20231019	162600	17183600	9800	9800	9800	9800	0
221	20231019	162500	17183600	9800	9800	9800	9800	0
222	20231019	162400	17183600	9800	9800	9800	9800	0
223	20231019	162300	17183600	9800	9800	9800	9800	0
224	20231019	162200	17183600	9800	9800	9800	9800	0
225	20231019	162100	17183600	9800	9800	9800	9800	0
226	20231019	162000	17183600	9800	9800	9800	9800	0
227	20231019	161900	17183600	9800	9800	9800	9800	0
228	20231019	161800	17183600	9800	9800	9800	9800	0
229	20231019	161700	17183600	9800	9800	9800	9800	0
230	20231019	161600	17183600	9800	9800	9800	9800	0
231	20231019	161500	17183600	9800	9800	9800	9800	0
232	20231019	161400	17183600	9800	9800	9800	9800	0
233	20231019	161300	17183600	9800	9800	9800	9800	0
234	20231019	161200	17183600	9800	9800	9800	9800	0
235	20231019	161100	17183600	9800	9800	9800	9800	0
236	20231019	161000	17183600	9800	9800	9800	9800	0
237	20231019	160900	17183600	9800	9800	9800	9800	0
238	20231019	160800	17183600	9800	9800	9800	9800	0
239	20231019	160700	17183600	9800	9800	9800	9800	0
240	20231019	160600	17183600	9800	9800	9800	9800	0
241	20231019	160500	17183600	9800	9800	9800	9800	0
242	20231019	160400	17183600	9800	9800	9800	9800	400
243	20231019	160300	17183600	9800	9800	9800	9800	0
244	20231019	160200	17183600	9800	9800	9800	9800	0
245	20231019	160100	17183600	9800	9800	9800	9800	0
246	20231019	160000	17183600	9800	9800	9800	9800	0
247	20231019	155900	17183600	9800	9800	9800	9800	0
248	20231019	155800	17183600	9800	9800	9800	9800	0
249	20231019	155700	17183600	9800	9800	9800	9800	0
250	20231019	155600	17183600	9800	9800	9800	9800	0
251	20231019	155500	17183600	9800	9800	9800	9800	0
252	20231019	155400	17183600	9800	9800	9800	9800	0
253	20231019	155300	17183600	9800	9800	9800	9800	0
254	20231019	155200	17183600	9800	9800	9800	9800	0
255	20231019	155100	17183600	9800	9800	9800	9800	0
256	20231019	155000	17183600	9800	9800	9800	9800	0
257	20231019	154900	17183600	9800	9800	9800	9800	0
258	20231019	154800	17183600	9800	9800	9800	9800	0
259	20231019	154700	17183600	9800	9800	9800	9800	0
260	20231019	154600	17183600	9800	9800	9800	9800	0
261	20231019	154500	17183600	9800	9800	9800	9800	0
262	20231019	154400	17183600	9800	9800	9800	9800	0
263	20231019	154300	17183600	9800	9800	9800	9800	0
264	20231019	154200	17183600	9800	9800	9800	9800	0
265	20231019	154100	17183600	9800	9800	9800	9800	0
266	20231019	154000	17183600	9800	9800	9800	9800	0
267	20231019	153900	17183600	9800	9800	9800	9800	0
268	20231019	153800	17183600	9800	9800	9800	9800	0
269	20231019	153700	17183600	9800	9800	9800	9800	0
270	20231019	153600	17183600	9800	9800	9800	9800	0
271	20231019	153500	17183600	9800	9800	9800	9800	0
272	20231019	153400	17183600	9800	9800	9800	9800	400
273	20231019	153300	17183600	9800	9800	9800	9800	0
274	20231019	153200	17183600	9800	9800	9800	9800	0
275	20231019	153100	17183600	9800	9800	9800	9800	0
276	20231019	153000	17183600	9800	9800	9800	9800	400
277	20231019	152900	13263600	9820	9820	9820	9820	0
278	20231019	152800	13263600	9820	9820	9820	9820	0
279	20231019	152700	13263600	9820	9820	9820	9820	0
280	20231019	152600	13263600	9820	9820	9820	9820	0
281	20231019	152500	13263600	9820	9820	9820	9820	0
282	20231019	152400	13263600	9820	9820	9820	9820	0
283	20231019	152300	13263600	9820	9820	9820	9820	0
284	20231019	152200	13263600	9820	9820	9820	9820	0
285	20231019	152100	13263600	9820	9820	9820	9820	0
286	20231019	152000	13263600	9820	9820	9820	9820	0
287	20231019	151900	13263600	9820	9820	9820	9820	1
288	20231019	151800	13253780	9390	9390	9390	9390	0
289	20231019	151700	13253780	9390	9390	9390	9390	1
290	20231019	151600	13244390	9840	9760	9840	9760	150
291	20231019	151500	11776660	9380	9380	9380	9380	0
292	20231019	151400	11776660	9380	9380	9380	9380	0
293	20231019	151300	11776660	9380	9380	9380	9380	0
294	20231019	151200	11776660	9380	9380	9380	9380	0
295	20231019	151100	11776660	9380	9380	9380	9380	0
296	20231019	151000	11776660	9380	9380	9380	9380	0
297	20231019	150900	11776660	9380	9380	9380	9380	0
298	20231019	150800	11776660	9380	9380	9380	9380	2
299	20231019	150700	11757900	9800	9800	9800	9800	0
300	20231019	150600	11757900	9800	9620	9800	9620	200
301	20231019	150500	9814060	9630	9630	9630	9630	0
302	20231019	150400	9814060	9630	9630	9630	9630	0
303	20231019	150300	9814060	9630	9630	9630	9630	0
304	20231019	150200	9814060	9630	9630	9630	9630	0
305	20231019	150100	9814060	9630	9630	9630	9630	0
306	20231019	150000	9814060	9630	9630	9630	9630	0
307	20231019	145900	9814060	9630	9630	9630	9630	0
308	20231019	145800	9814060	9630	9630	9630	9630	0
309	20231019	145700	9814060	9630	9630	9630	9630	0
310	20231019	145600	9814060	9630	9630	9630	9630	0
311	20231019	145500	9814060	9630	9630	9630	9630	0
312	20231019	145400	9814060	9630	9630	9630	9630	0
313	20231019	145300	9814060	9630	9630	9630	9630	0
314	20231019	145200	9814060	9630	9630	9630	9630	0
315	20231019	145100	9814060	9630	9630	9630	9630	0
316	20231019	145000	9814060	9630	9630	9630	9630	0
317	20231019	144900	9814060	9630	9630	9630	9630	0
318	20231019	144800	9814060	9630	9630	9630	9630	0
319	20231019	144700	9814060	9630	9570	9630	9570	100
320	20231019	144600	8853760	9660	9660	9660	9660	0
321	20231019	144500	8853760	9660	9660	9660	9660	0
322	20231019	144400	8853760	9660	9660	9660	9660	0
323	20231019	144300	8853760	9660	9660	9660	9660	0
324	20231019	144200	8853760	9660	9660	9660	9660	0
325	20231019	144100	8853760	9660	9660	9660	9660	0
326	20231019	144000	8853760	9660	9660	9660	9660	0
327	20231019	143900	8853760	9660	9660	9660	9660	0
328	20231019	143800	8853760	9660	9660	9660	9660	0
329	20231019	143700	8853760	9660	9660	9660	9660	0
330	20231019	143600	8853760	9660	9660	9660	9660	0
331	20231019	143500	8853760	9660	9660	9660	9660	0
332	20231019	143400	8853760	9660	9660	9660	9660	0
333	20231019	143300	8853760	9660	9660	9660	9660	0
334	20231019	143200	8853760	9660	9660	9660	9660	0
335	20231019	143100	8853760	9660	9660	9660	9660	0
336	20231019	143000	8853760	9660	9660	9660	9660	0
337	20231019	142900	8853760	9660	9660	9660	9660	0
338	20231019	142800	8853760	9660	9660	9660	9660	0
339	20231019	142700	8853760	9660	9660	9660	9660	0
340	20231019	142600	8853760	9660	9660	9660	9660	0
341	20231019	142500	8853760	9660	9660	9660	9660	0
342	20231019	142400	8853760	9660	9660	9660	9660	0
343	20231019	142300	8853760	9660	9660	9660	9660	0
344	20231019	142200	8853760	9660	9660	9660	9660	0
345	20231019	142100	8853760	9660	9660	9660	9660	0
346	20231019	142000	8853760	9660	9660	9660	9660	0
347	20231019	141900	8853760	9660	9660	9660	9660	0
348	20231019	141800	8853760	9660	9660	9660	9660	0
349	20231019	141700	8853760	9660	9660	9660	9660	0
350	20231019	141600	8853760	9660	9660	9660	9660	0
351	20231019	141500	8853760	9660	9660	9660	9660	0
352	20231019	141400	8853760	9660	9660	9660	9660	0
353	20231019	141300	8853760	9660	9660	9660	9660	0
354	20231019	141200	8853760	9660	9660	9660	9660	0
355	20231019	141100	8853760	9660	9660	9660	9660	0
356	20231019	141000	8853760	9660	9660	9660	9660	0
357	20231019	140900	8853760	9660	9660	9660	9660	0
358	20231019	140800	8853760	9660	9660	9660	9660	0
359	20231019	140700	8853760	9660	9660	9660	9660	0
360	20231019	140600	8853760	9660	9660	9660	9660	0
361	20231019	140500	8853760	9660	9660	9660	9660	0
362	20231019	140400	8853760	9660	9660	9660	9660	0
363	20231019	140300	8853760	9660	9660	9660	9660	0
364	20231019	140200	8853760	9660	9660	9660	9660	0
365	20231019	140100	8853760	9660	9660	9660	9660	0
366	20231019	140000	8853760	9660	9660	9660	9660	0
367	20231019	135900	8853760	9660	9660	9660	9660	0
368	20231019	135800	8853760	9660	9660	9660	9660	0
369	20231019	135700	8853760	9660	9660	9660	9660	0
370	20231019	135600	8853760	9660	9660	9660	9660	0
371	20231019	135500	8853760	9660	9660	9660	9660	0
372	20231019	135400	8853760	9660	9660	9660	9660	0
373	20231019	135300	8853760	9660	9660	9660	9660	0
374	20231019	135200	8853760	9660	9660	9660	9660	0
375	20231019	135100	8853760	9660	9660	9660	9660	0
376	20231019	135000	8853760	9660	9660	9660	9660	0
377	20231019	134900	8853760	9660	9660	9660	9660	0
378	20231019	134800	8853760	9660	9660	9660	9660	0
379	20231019	134700	8853760	9660	9660	9660	9660	0
380	20231019	134600	8853760	9660	9660	9660	9660	0
381	20231019	134500	8853760	9660	9660	9660	9660	0
382	20231019	134400	8853760	9660	9660	9660	9660	0
383	20231019	134300	8853760	9660	9660	9660	9660	0
384	20231019	134200	8853760	9660	9660	9660	9660	0
385	20231019	134100	8853760	9660	9660	9660	9660	0
386	20231019	134000	8853760	9660	9660	9660	9660	0
387	20231019	133900	8853760	9660	9660	9660	9660	0
388	20231019	133800	8853760	9660	9660	9660	9660	0
389	20231019	133700	8853760	9660	9660	9660	9660	0
390	20231019	133600	8853760	9660	9660	9660	9660	0
391	20231019	133500	8853760	9660	9660	9660	9660	0
392	20231019	133400	8853760	9660	9660	9660	9660	0
393	20231019	133300	8853760	9660	9660	9660	9660	0
394	20231019	133200	8853760	9660	9660	9660	9660	0
395	20231019	133100	8853760	9660	9660	9660	9660	0
396	20231019	133000	8853760	9660	9660	9660	9660	0
397	20231019	132900	8853760	9660	9660	9660	9660	0
398	20231019	132800	8853760	9660	9660	9660	9660	0
399	20231019	132700	8853760	9660	9660	9660	9660	0
400	20231019	132600	8853760	9660	9660	9660	9660	0
401	20231019	132500	8853760	9660	9660	9660	9660	0
402	20231019	132400	8853760	9660	9660	9660	9660	0
403	20231019	132300	8853760	9660	9660	9660	9660	0
404	20231019	132200	8853760	9660	9660	9660	9660	0
405	20231019	132100	8853760	9660	9660	9660	9660	0
406	20231019	132000	8853760	9660	9660	9660	9660	0
407	20231019	131900	8853760	9660	9660	9660	9660	0
408	20231019	131800	8853760	9660	9660	9660	9660	0
409	20231019	131700	8853760	9660	9660	9660	9660	0
410	20231019	131600	8853760	9660	9660	9660	9660	0
411	20231019	131500	8853760	9660	9660	9660	9660	0
412	20231019	131400	8853760	9660	9660	9660	9660	0
413	20231019	131300	8853760	9660	9660	9660	9660	0
414	20231019	131200	8853760	9660	9660	9660	9660	0
415	20231019	131100	8853760	9660	9660	9660	9660	0
416	20231019	131000	8853760	9660	9660	9660	9660	0
417	20231019	130900	8853760	9660	9660	9660	9660	0
418	20231019	130800	8853760	9660	9660	9660	9660	0
419	20231019	130700	8853760	9660	9660	9660	9660	0
420	20231019	130600	8853760	9660	9660	9660	9660	0
421	20231019	130500	8853760	9660	9660	9660	9660	0
422	20231019	130400	8853760	9660	9660	9660	9660	0
423	20231019	130300	8853760	9660	9660	9660	9660	0
424	20231019	130200	8853760	9660	9660	9660	9660	0
425	20231019	130100	8853760	9660	9660	9660	9660	0
426	20231019	130000	8853760	9660	9660	9660	9660	0
427	20231019	125900	8853760	9660	9660	9660	9660	0
428	20231019	125800	8853760	9660	9660	9660	9660	0
429	20231019	125700	8853760	9660	9660	9660	9660	0
430	20231019	125600	8853760	9660	9660	9660	9660	0
431	20231019	125500	8853760	9660	9660	9660	9660	0
432	20231019	125400	8853760	9660	9660	9660	9660	0
433	20231019	125300	8853760	9660	9660	9660	9660	0
434	20231019	125200	8853760	9660	9660	9660	9660	0
435	20231019	125100	8853760	9660	9660	9660	9660	0
436	20231019	125000	8853760	9660	9660	9660	9660	0
437	20231019	124900	8853760	9660	9660	9660	9660	0
438	20231019	124800	8853760	9660	9660	9660	9660	0
439	20231019	124700	8853760	9660	9660	9660	9660	0
440	20231019	124600	8853760	9660	9660	9660	9660	0
441	20231019	124500	8853760	9660	9660	9660	9660	0
442	20231019	124400	8853760	9660	9660	9660	9660	0
443	20231019	124300	8853760	9660	9660	9660	9660	0
444	20231019	124200	8853760	9660	9660	9660	9660	0
445	20231019	124100	8853760	9660	9660	9660	9660	0
446	20231019	124000	8853760	9660	9660	9660	9660	0
447	20231019	123900	8853760	9660	9660	9660	9660	0
448	20231019	123800	8853760	9660	9660	9660	9660	0
449	20231019	123700	8853760	9660	9660	9660	9660	0
450	20231019	123600	8853760	9660	9660	9660	9660	0
451	20231019	123500	8853760	9660	9660	9660	9660	0
452	20231019	123400	8853760	9660	9660	9660	9660	0
453	20231019	123300	8853760	9660	9660	9660	9660	0
454	20231019	123200	8853760	9660	9660	9660	9660	0
455	20231019	123100	8853760	9660	9660	9660	9660	0
456	20231019	123000	8853760	9660	9660	9660	9660	0
457	20231019	122900	8853760	9660	9660	9660	9660	0
458	20231019	122800	8853760	9660	9660	9660	9660	0
459	20231019	122700	8853760	9660	9660	9660	9660	0
460	20231019	122600	8853760	9660	9660	9660	9660	0
461	20231019	122500	8853760	9660	9660	9660	9660	0
462	20231019	122400	8853760	9660	9660	9660	9660	0
463	20231019	122300	8853760	9660	9660	9660	9660	0
464	20231019	122200	8853760	9660	9660	9660	9660	0
465	20231019	122100	8853760	9660	9660	9660	9660	0
466	20231019	122000	8853760	9660	9660	9660	9660	0
467	20231019	121900	8853760	9660	9660	9660	9660	0
468	20231019	121800	8853760	9660	9660	9660	9660	0
469	20231019	121700	8853760	9660	9660	9660	9660	0
470	20231019	121600	8853760	9660	9660	9660	9660	0
471	20231019	121500	8853760	9660	9660	9660	9660	0
472	20231019	121400	8853760	9660	9660	9660	9660	0
473	20231019	121300	8853760	9660	9660	9660	9660	0
474	20231019	121200	8853760	9660	9660	9660	9660	0
475	20231019	121100	8853760	9660	9660	9660	9660	0
476	20231019	121000	8853760	9660	9660	9660	9660	0
477	20231019	120900	8853760	9660	9660	9660	9660	0
478	20231019	120800	8853760	9660	9660	9660	9660	0
479	20231019	120700	8853760	9660	9660	9660	9660	0
480	20231019	120600	8853760	9660	9660	9660	9660	0
481	20231019	120500	8853760	9660	9660	9660	9660	0
482	20231019	120400	8853760	9660	9650	9660	9650	50
483	20231019	120300	8371060	9670	9670	9670	9670	0
484	20231019	120200	8371060	9670	9670	9670	9670	36
485	20231019	120100	8022940	9300	9300	9300	9300	0
486	20231019	120000	8022940	9300	9300	9300	9300	0
487	20231019	115900	8022940	9300	9300	9300	9300	0
488	20231019	115800	8022940	9300	9300	9300	9300	0
489	20231019	115700	8022940	9300	9300	9300	9300	0
490	20231019	115600	8022940	9300	9300	9300	9300	0
491	20231019	115500	8022940	9300	9300	9300	9300	0
492	20231019	115400	8022940	9300	9300	9300	9300	0
493	20231019	115300	8022940	9300	9300	9300	9300	0
494	20231019	115200	8022940	9300	9300	9300	9300	0
495	20231019	115100	8022940	9300	9300	9300	9300	0
496	20231019	115000	8022940	9300	9300	9300	9300	0
497	20231019	114900	8022940	9300	9300	9300	9300	0
498	20231019	114800	8022940	9300	9300	9300	9300	0
499	20231019	114700	8022940	9300	9300	9300	9300	0
500	20231019	114600	8022940	9300	9300	9300	9300	0
501	20231019	114500	8022940	9300	9300	9300	9300	0
502	20231019	114400	8022940	9300	9300	9300	9300	0
503	20231019	114300	8022940	9300	9300	9300	9300	0
504	20231019	114200	8022940	9300	9300	9300	9300	0
505	20231019	114100	8022940	9300	9340	9340	9300	500
506	20231019	114000	3366480	9870	9870	9870	9870	0
507	20231019	113900	3366480	9870	9870	9870	9870	0
508	20231019	113800	3366480	9870	9870	9870	9870	0
509	20231019	113700	3366480	9870	9870	9870	9870	0
510	20231019	113600	3366480	9870	9870	9870	9870	0
511	20231019	113500	3366480	9870	9870	9870	9870	0
512	20231019	113400	3366480	9870	9870	9870	9870	0
513	20231019	113300	3366480	9870	9870	9870	9870	0
514	20231019	113200	3366480	9870	9870	9870	9870	0
515	20231019	113100	3366480	9870	9870	9870	9870	0
516	20231019	113000	3366480	9870	9870	9870	9870	0
517	20231019	112900	3366480	9870	9870	9870	9870	0
518	20231019	112800	3366480	9870	9870	9870	9870	0
519	20231019	112700	3366480	9870	9870	9870	9870	0
520	20231019	112600	3366480	9870	9870	9870	9870	0
521	20231019	112500	3366480	9870	9870	9870	9870	0
522	20231019	112400	3366480	9870	9870	9870	9870	0
523	20231019	112300	3366480	9870	9870	9870	9870	0
524	20231019	112200	3366480	9870	9870	9870	9870	0
525	20231019	112100	3366480	9870	9870	9870	9870	0
526	20231019	112000	3366480	9870	9870	9870	9870	0
527	20231019	111900	3366480	9870	9870	9870	9870	0
528	20231019	111800	3366480	9870	9870	9870	9870	0
529	20231019	111700	3366480	9870	9870	9870	9870	0
530	20231019	111600	3366480	9870	9870	9870	9870	0
531	20231019	111500	3366480	9870	9870	9870	9870	0
532	20231019	111400	3366480	9870	9870	9870	9870	0
533	20231019	111300	3366480	9870	9870	9870	9870	0
534	20231019	111200	3366480	9870	9870	9870	9870	0
535	20231019	111100	3366480	9870	9870	9870	9870	0
536	20231019	111000	3366480	9870	9870	9870	9870	0
537	20231019	110900	3366480	9870	9870	9870	9870	0
538	20231019	110800	3366480	9870	9870	9870	9870	0
539	20231019	110700	3366480	9870	9870	9870	9870	0
540	20231019	110600	3366480	9870	9870	9870	9870	0
541	20231019	110500	3366480	9870	9870	9870	9870	0
542	20231019	110400	3366480	9870	9870	9870	9870	0
543	20231019	110300	3366480	9870	9870	9870	9870	0
544	20231019	110200	3366480	9870	9870	9870	9870	0
545	20231019	110100	3366480	9870	9870	9870	9870	0
546	20231019	110000	3366480	9870	9870	9870	9870	0
547	20231019	105900	3366480	9870	9870	9870	9870	0
548	20231019	105800	3366480	9870	9870	9870	9870	0
549	20231019	105700	3366480	9870	9870	9870	9870	0
550	20231019	105600	3366480	9870	9870	9870	9870	0
551	20231019	105500	3366480	9870	9870	9870	9870	0
552	20231019	105400	3366480	9870	9870	9870	9870	0
553	20231019	105300	3366480	9870	9870	9870	9870	0
554	20231019	105200	3366480	9870	9870	9870	9870	0
555	20231019	105100	3366480	9870	9870	9870	9870	0
556	20231019	105000	3366480	9870	9870	9870	9870	0
557	20231019	104900	3366480	9870	9870	9870	9870	0
558	20231019	104800	3366480	9870	9870	9870	9870	0
559	20231019	104700	3366480	9870	9870	9870	9870	0
560	20231019	104600	3366480	9870	9870	9870	9870	0
561	20231019	104500	3366480	9870	9870	9870	9870	0
562	20231019	104400	3366480	9870	9870	9870	9870	0
563	20231019	104300	3366480	9870	9870	9870	9870	0
564	20231019	104200	3366480	9870	9870	9870	9870	0
565	20231019	104100	3366480	9870	9870	9870	9870	0
566	20231019	104000	3366480	9870	9870	9870	9870	0
567	20231019	103900	3366480	9870	9870	9870	9870	0
568	20231019	103800	3366480	9870	9870	9870	9870	0
569	20231019	103700	3366480	9870	9870	9870	9870	0
570	20231019	103600	3366480	9870	9870	9870	9870	0
571	20231019	103500	3366480	9870	9870	9870	9870	0
572	20231019	103400	3366480	9870	9870	9870	9870	0
573	20231019	103300	3366480	9870	9870	9870	9870	0
574	20231019	103200	3366480	9870	9870	9870	9870	0
575	20231019	103100	3366480	9870	9870	9870	9870	0
576	20231019	103000	3366480	9870	9870	9870	9870	0
577	20231019	102900	3366480	9870	9870	9870	9870	0
578	20231019	102800	3366480	9870	9870	9870	9870	0
579	20231019	102700	3366480	9870	9870	9870	9870	0
580	20231019	102600	3366480	9870	9870	9870	9870	0
581	20231019	102500	3366480	9870	9870	9870	9870	0
582	20231019	102400	3366480	9870	9870	9870	9870	0
583	20231019	102300	3366480	9870	9870	9870	9870	0
584	20231019	102200	3366480	9870	9870	9870	9870	0
585	20231019	102100	3366480	9870	9870	9870	9870	0
586	20231019	102000	3366480	9870	9870	9870	9870	0
587	20231019	101900	3366480	9870	9870	9870	9870	0
588	20231019	101800	3366480	9870	9870	9870	9870	0
589	20231019	101700	3366480	9870	9870	9870	9870	0
590	20231019	101600	3366480	9870	9870	9870	9870	0
591	20231019	101500	3366480	9870	9870	9870	9870	0
592	20231019	101400	3366480	9870	9870	9870	9870	0
593	20231019	101300	3366480	9870	9870	9870	9870	0
594	20231019	101200	3366480	9870	9870	9870	9870	0
595	20231019	101100	3366480	9870	9870	9870	9870	0
596	20231019	101000	3366480	9870	9870	9870	9870	0
597	20231019	100900	3366480	9870	9870	9870	9870	0
598	20231019	100800	3366480	9870	9870	9870	9870	0
599	20231019	100700	3366480	9870	9870	9870	9870	0
600	20231019	100600	3366480	9870	9870	9870	9870	0
601	20231019	100500	3366480	9870	9870	9870	9870	0
602	20231019	100400	3366480	9870	9870	9870	9870	0
603	20231019	100300	3366480	9870	9870	9870	9870	5
604	20231019	100200	3317130	9300	9300	9300	9300	0
605	20231019	100100	3317130	9300	9300	9300	9300	0
606	20231019	100000	3317130	9300	9300	9300	9300	0
607	20231019	095900	3317130	9300	9300	9300	9300	112
608	20231019	095800	2275530	9300	9300	9300	9300	0
609	20231019	095700	2275530	9300	9300	9300	9300	0
610	20231019	095600	2275530	9300	9300	9300	9300	59
611	20231019	095500	1726830	9300	9300	9300	9300	30
612	20231019	095400	1447830	9300	9300	9300	9300	50
613	20231019	095300	982830	9300	9300	9300	9300	0
614	20231019	095200	982830	9300	9300	9300	9300	0
615	20231019	095100	982830	9300	9300	9300	9300	0
616	20231019	095000	982830	9300	9300	9300	9300	0
617	20231019	094900	982830	9300	9300	9300	9300	0
618	20231019	094800	982830	9300	9300	9300	9300	0
619	20231019	094700	982830	9300	9300	9300	9300	0
620	20231019	094600	982830	9300	9300	9300	9300	49
621	20231019	094500	527130	9970	9970	9970	9970	0
622	20231019	094400	527130	9970	9970	9970	9970	0
623	20231019	094300	527130	9970	9970	9970	9970	0
624	20231019	094200	527130	9970	9970	9970	9970	0
625	20231019	094100	527130	9970	9970	9970	9970	0
626	20231019	094000	527130	9970	9970	9970	9970	0
627	20231019	093900	527130	9970	9970	9970	9970	0
628	20231019	093800	527130	9970	9970	9970	9970	0
629	20231019	093700	527130	9970	9970	9970	9970	0
630	20231019	093600	527130	9970	9970	9970	9970	0
631	20231019	093500	527130	9970	9970	9970	9970	0
632	20231019	093400	527130	9970	9970	9970	9970	0
633	20231019	093300	527130	9970	9970	9970	9970	0
634	20231019	093200	527130	9970	9970	9970	9970	0
635	20231019	093100	527130	9970	9970	9970	9970	0
636	20231019	093000	527130	9970	9970	9970	9970	0
637	20231019	092900	527130	9970	9970	9970	9970	0
638	20231019	092800	527130	9970	9970	9970	9970	0
639	20231019	092700	527130	9970	9970	9970	9970	0
640	20231019	092600	527130	9970	9970	9970	9970	0
641	20231019	092500	527130	9970	9970	9970	9970	0
642	20231019	092400	527130	9970	9970	9970	9970	0
643	20231019	092300	527130	9970	9970	9970	9970	0
644	20231019	092200	527130	9970	9970	9970	9970	0
645	20231019	092100	527130	9970	9970	9970	9970	0
646	20231019	092000	527130	9970	9970	9970	9970	0
647	20231019	091900	527130	9970	9970	9970	9970	0
648	20231019	091800	527130	9970	9970	9970	9970	0
649	20231019	091700	527130	9970	9970	9970	9970	0
650	20231019	091600	527130	9970	9970	9970	9970	0
651	20231019	091500	527130	9970	9970	9970	9970	2
652	20231019	091400	507190	9970	9970	9970	9970	0
653	20231019	091300	507190	9970	9970	9970	9970	0
654	20231019	091200	507190	9970	9970	9970	9970	0
655	20231019	091100	507190	9970	9970	9970	9970	0
656	20231019	091000	507190	9970	9970	9970	9970	0
657	20231019	090900	507190	9970	9970	9970	9970	0
658	20231019	090800	507190	9970	9970	9970	9970	0
659	20231019	090700	507190	9970	9970	9970	9970	6
660	20231019	090600	447370	9130	9130	9130	9130	0
661	20231019	090500	447370	9130	9130	9130	9130	0
662	20231019	090400	447370	9130	9130	9130	9130	0
663	20231019	090300	447370	9130	9130	9130	9130	5
664	20231019	090200	401720	9130	9130	9130	9130	44
665	20231019	090100	0	9990	9990	9990	9990	0
666	20231019	090000	0	9990	9990	9990	9990	0