KissMeData/176750/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200500	11732450	5820	5820	5820	5820	1
3	20231019	200400	11732450	5820	5820	5820	5820	0
4	20231019	200300	11732450	5820	5820	5820	5820	0
5	20231019	200200	11732450	5820	5820	5820	5820	0
6	20231019	200100	11732450	5820	5820	5820	5820	0
7	20231019	200000	11732450	5820	5820	5820	5820	0
8	20231019	195900	11732450	5820	5820	5820	5820	0
9	20231019	195800	11732450	5820	5820	5820	5820	0
10	20231019	195700	11732450	5820	5820	5820	5820	0
11	20231019	195600	11732450	5820	5820	5820	5820	0
12	20231019	195500	11732450	5820	5820	5820	5820	0
13	20231019	195400	11732450	5820	5820	5820	5820	0
14	20231019	195300	11732450	5820	5820	5820	5820	0
15	20231019	195200	11732450	5820	5820	5820	5820	0
16	20231019	195100	11732450	5820	5820	5820	5820	0
17	20231019	195000	11732450	5820	5820	5820	5820	0
18	20231019	194900	11732450	5820	5820	5820	5820	0
19	20231019	194800	11732450	5820	5820	5820	5820	0
20	20231019	194700	11732450	5820	5820	5820	5820	0
21	20231019	194600	11732450	5820	5820	5820	5820	0
22	20231019	194500	11732450	5820	5820	5820	5820	0
23	20231019	194400	11732450	5820	5820	5820	5820	0
24	20231019	194300	11732450	5820	5820	5820	5820	0
25	20231019	194200	11732450	5820	5820	5820	5820	0
26	20231019	194100	11732450	5820	5820	5820	5820	0
27	20231019	194000	11732450	5820	5820	5820	5820	0
28	20231019	193900	11732450	5820	5820	5820	5820	0
29	20231019	193800	11732450	5820	5820	5820	5820	0
30	20231019	193700	11732450	5820	5820	5820	5820	0
31	20231019	193600	11732450	5820	5820	5820	5820	0
32	20231019	193500	11732450	5820	5820	5820	5820	1
33	20231019	193400	11732450	5820	5820	5820	5820	0
34	20231019	193300	11732450	5820	5820	5820	5820	0
35	20231019	193200	11732450	5820	5820	5820	5820	0
36	20231019	193100	11732450	5820	5820	5820	5820	0
37	20231019	193000	11732450	5820	5820	5820	5820	0
38	20231019	192900	11732450	5820	5820	5820	5820	0
39	20231019	192800	11732450	5820	5820	5820	5820	0
40	20231019	192700	11732450	5820	5820	5820	5820	0
41	20231019	192600	11732450	5820	5820	5820	5820	0
42	20231019	192500	11732450	5820	5820	5820	5820	0
43	20231019	192400	11732450	5820	5820	5820	5820	0
44	20231019	192300	11732450	5820	5820	5820	5820	0
45	20231019	192200	11732450	5820	5820	5820	5820	0
46	20231019	192100	11732450	5820	5820	5820	5820	0
47	20231019	192000	11732450	5820	5820	5820	5820	0
48	20231019	191900	11732450	5820	5820	5820	5820	0
49	20231019	191800	11732450	5820	5820	5820	5820	0
50	20231019	191700	11732450	5820	5820	5820	5820	0
51	20231019	191600	11732450	5820	5820	5820	5820	0
52	20231019	191500	11732450	5820	5820	5820	5820	0
53	20231019	191400	11732450	5820	5820	5820	5820	0
54	20231019	191300	11732450	5820	5820	5820	5820	0
55	20231019	191200	11732450	5820	5820	5820	5820	0
56	20231019	191100	11732450	5820	5820	5820	5820	0
57	20231019	191000	11732450	5820	5820	5820	5820	0
58	20231019	190900	11732450	5820	5820	5820	5820	0
59	20231019	190800	11732450	5820	5820	5820	5820	0
60	20231019	190700	11732450	5820	5820	5820	5820	0
61	20231019	190600	11732450	5820	5820	5820	5820	0
62	20231019	190500	11732450	5820	5820	5820	5820	1
63	20231019	190400	11732450	5820	5820	5820	5820	0
64	20231019	190300	11732450	5820	5820	5820	5820	0
65	20231019	190200	11732450	5820	5820	5820	5820	0
66	20231019	190100	11732450	5820	5820	5820	5820	0
67	20231019	190000	11732450	5820	5820	5820	5820	0
68	20231019	185900	11732450	5820	5820	5820	5820	0
69	20231019	185800	11732450	5820	5820	5820	5820	0
70	20231019	185700	11732450	5820	5820	5820	5820	0
71	20231019	185600	11732450	5820	5820	5820	5820	0
72	20231019	185500	11732450	5820	5820	5820	5820	0
73	20231019	185400	11732450	5820	5820	5820	5820	0
74	20231019	185300	11732450	5820	5820	5820	5820	0
75	20231019	185200	11732450	5820	5820	5820	5820	0
76	20231019	185100	11732450	5820	5820	5820	5820	0
77	20231019	185000	11732450	5820	5820	5820	5820	0
78	20231019	184900	11732450	5820	5820	5820	5820	0
79	20231019	184800	11732450	5820	5820	5820	5820	0
80	20231019	184700	11732450	5820	5820	5820	5820	0
81	20231019	184600	11732450	5820	5820	5820	5820	0
82	20231019	184500	11732450	5820	5820	5820	5820	0
83	20231019	184400	11732450	5820	5820	5820	5820	0
84	20231019	184300	11732450	5820	5820	5820	5820	0
85	20231019	184200	11732450	5820	5820	5820	5820	0
86	20231019	184100	11732450	5820	5820	5820	5820	0
87	20231019	184000	11732450	5820	5820	5820	5820	0
88	20231019	183900	11732450	5820	5820	5820	5820	0
89	20231019	183800	11732450	5820	5820	5820	5820	0
90	20231019	183700	11732450	5820	5820	5820	5820	0
91	20231019	183600	11732450	5820	5820	5820	5820	0
92	20231019	183500	11732450	5820	5820	5820	5820	1
93	20231019	183400	11732450	5820	5820	5820	5820	0
94	20231019	183300	11732450	5820	5820	5820	5820	0
95	20231019	183200	11732450	5820	5820	5820	5820	0
96	20231019	183100	11732450	5820	5820	5820	5820	0
97	20231019	183000	11732450	5820	5820	5820	5820	0
98	20231019	182900	11732450	5820	5820	5820	5820	0
99	20231019	182800	11732450	5820	5820	5820	5820	0
100	20231019	182700	11732450	5820	5820	5820	5820	0
101	20231019	182600	11732450	5820	5820	5820	5820	0
102	20231019	182500	11732450	5820	5820	5820	5820	0
103	20231019	182400	11732450	5820	5820	5820	5820	0
104	20231019	182300	11732450	5820	5820	5820	5820	0
105	20231019	182200	11732450	5820	5820	5820	5820	0
106	20231019	182100	11732450	5820	5820	5820	5820	0
107	20231019	182000	11732450	5820	5820	5820	5820	0
108	20231019	181900	11732450	5820	5820	5820	5820	0
109	20231019	181800	11732450	5820	5820	5820	5820	0
110	20231019	181700	11732450	5820	5820	5820	5820	0
111	20231019	181600	11732450	5820	5820	5820	5820	0
112	20231019	181500	11732450	5820	5820	5820	5820	0
113	20231019	181400	11732450	5820	5820	5820	5820	0
114	20231019	181300	11732450	5820	5820	5820	5820	0
115	20231019	181200	11732450	5820	5820	5820	5820	0
116	20231019	181100	11732450	5820	5820	5820	5820	0
117	20231019	181000	11732450	5820	5820	5820	5820	0
118	20231019	180900	11732450	5820	5820	5820	5820	0
119	20231019	180800	11732450	5820	5820	5820	5820	0
120	20231019	180700	11732450	5820	5820	5820	5820	0
121	20231019	180600	11732450	5820	5820	5820	5820	0
122	20231019	180500	11732450	5820	5820	5820	5820	1
123	20231019	180400	11732450	5820	5820	5820	5820	0
124	20231019	180300	11732450	5820	5820	5820	5820	0
125	20231019	180200	11732450	5820	5820	5820	5820	0
126	20231019	180100	11732450	5820	5820	5820	5820	0
127	20231019	180000	11732450	5820	5820	5820	5820	0
128	20231019	175900	11732450	5820	5820	5820	5820	0
129	20231019	175800	11732450	5820	5820	5820	5820	0
130	20231019	175700	11732450	5820	5820	5820	5820	0
131	20231019	175600	11732450	5820	5820	5820	5820	0
132	20231019	175500	11732450	5820	5820	5820	5820	0
133	20231019	175400	11732450	5820	5820	5820	5820	0
134	20231019	175300	11732450	5820	5820	5820	5820	0
135	20231019	175200	11732450	5820	5820	5820	5820	0
136	20231019	175100	11732450	5820	5820	5820	5820	0
137	20231019	175000	11732450	5820	5820	5820	5820	0
138	20231019	174900	11732450	5820	5820	5820	5820	0
139	20231019	174800	11732450	5820	5820	5820	5820	0
140	20231019	174700	11732450	5820	5820	5820	5820	0
141	20231019	174600	11732450	5820	5820	5820	5820	0
142	20231019	174500	11732450	5820	5820	5820	5820	0
143	20231019	174400	11732450	5820	5820	5820	5820	0
144	20231019	174300	11732450	5820	5820	5820	5820	0
145	20231019	174200	11732450	5820	5820	5820	5820	0
146	20231019	174100	11732450	5820	5820	5820	5820	0
147	20231019	174000	11732450	5820	5820	5820	5820	0
148	20231019	173900	11732450	5820	5820	5820	5820	0
149	20231019	173800	11732450	5820	5820	5820	5820	0
150	20231019	173700	11732450	5820	5820	5820	5820	0
151	20231019	173600	11732450	5820	5820	5820	5820	0
152	20231019	173500	11732450	5820	5820	5820	5820	1
153	20231019	173400	11732450	5820	5820	5820	5820	0
154	20231019	173300	11732450	5820	5820	5820	5820	0
155	20231019	173200	11732450	5820	5820	5820	5820	0
156	20231019	173100	11732450	5820	5820	5820	5820	0
157	20231019	173000	11732450	5820	5820	5820	5820	0
158	20231019	172900	11732450	5820	5820	5820	5820	0
159	20231019	172800	11732450	5820	5820	5820	5820	0
160	20231019	172700	11732450	5820	5820	5820	5820	0
161	20231019	172600	11732450	5820	5820	5820	5820	0
162	20231019	172500	11732450	5820	5820	5820	5820	0
163	20231019	172400	11732450	5820	5820	5820	5820	0
164	20231019	172300	11732450	5820	5820	5820	5820	0
165	20231019	172200	11732450	5820	5820	5820	5820	0
166	20231019	172100	11732450	5820	5820	5820	5820	0
167	20231019	172000	11732450	5820	5820	5820	5820	0
168	20231019	171900	11732450	5820	5820	5820	5820	0
169	20231019	171800	11732450	5820	5820	5820	5820	0
170	20231019	171700	11732450	5820	5820	5820	5820	0
171	20231019	171600	11732450	5820	5820	5820	5820	0
172	20231019	171500	11732450	5820	5820	5820	5820	0
173	20231019	171400	11732450	5820	5820	5820	5820	0
174	20231019	171300	11732450	5820	5820	5820	5820	0
175	20231019	171200	11732450	5820	5820	5820	5820	0
176	20231019	171100	11732450	5820	5820	5820	5820	0
177	20231019	171000	11732450	5820	5820	5820	5820	0
178	20231019	170900	11732450	5820	5820	5820	5820	0
179	20231019	170800	11732450	5820	5820	5820	5820	0
180	20231019	170700	11732450	5820	5820	5820	5820	0
181	20231019	170600	11732450	5820	5820	5820	5820	0
182	20231019	170500	11732450	5820	5820	5820	5820	1
183	20231019	170400	11732450	5820	5820	5820	5820	0
184	20231019	170300	11732450	5820	5820	5820	5820	0
185	20231019	170200	11732450	5820	5820	5820	5820	0
186	20231019	170100	11732450	5820	5820	5820	5820	0
187	20231019	170000	11732450	5820	5820	5820	5820	0
188	20231019	165900	11732450	5820	5820	5820	5820	0
189	20231019	165800	11732450	5820	5820	5820	5820	0
190	20231019	165700	11732450	5820	5820	5820	5820	0
191	20231019	165600	11732450	5820	5820	5820	5820	0
192	20231019	165500	11732450	5820	5820	5820	5820	0
193	20231019	165400	11732450	5820	5820	5820	5820	0
194	20231019	165300	11732450	5820	5820	5820	5820	0
195	20231019	165200	11732450	5820	5820	5820	5820	0
196	20231019	165100	11732450	5820	5820	5820	5820	0
197	20231019	165000	11732450	5820	5820	5820	5820	0
198	20231019	164900	11732450	5820	5820	5820	5820	0
199	20231019	164800	11732450	5820	5820	5820	5820	0
200	20231019	164700	11732450	5820	5820	5820	5820	0
201	20231019	164600	11732450	5820	5820	5820	5820	0
202	20231019	164500	11732450	5820	5820	5820	5820	0
203	20231019	164400	11732450	5820	5820	5820	5820	0
204	20231019	164300	11732450	5820	5820	5820	5820	0
205	20231019	164200	11732450	5820	5820	5820	5820	0
206	20231019	164100	11732450	5820	5820	5820	5820	0
207	20231019	164000	11732450	5820	5820	5820	5820	0
208	20231019	163900	11732450	5820	5820	5820	5820	0
209	20231019	163800	11732450	5820	5820	5820	5820	0
210	20231019	163700	11732450	5820	5820	5820	5820	0
211	20231019	163600	11732450	5820	5820	5820	5820	0
212	20231019	163500	11732450	5820	5820	5820	5820	1
213	20231019	163400	11732450	5820	5820	5820	5820	0
214	20231019	163300	11732450	5820	5820	5820	5820	0
215	20231019	163200	11732450	5820	5820	5820	5820	0
216	20231019	163100	11732450	5820	5820	5820	5820	0
217	20231019	163000	11732450	5820	5820	5820	5820	0
218	20231019	162900	11732450	5820	5820	5820	5820	0
219	20231019	162800	11732450	5820	5820	5820	5820	0
220	20231019	162700	11732450	5820	5820	5820	5820	0
221	20231019	162600	11732450	5820	5820	5820	5820	0
222	20231019	162500	11732450	5820	5820	5820	5820	0
223	20231019	162400	11732450	5820	5820	5820	5820	0
224	20231019	162300	11732450	5820	5820	5820	5820	0
225	20231019	162200	11732450	5820	5820	5820	5820	0
226	20231019	162100	11732450	5820	5820	5820	5820	0
227	20231019	162000	11732450	5820	5820	5820	5820	0
228	20231019	161900	11732450	5820	5820	5820	5820	0
229	20231019	161800	11732450	5820	5820	5820	5820	0
230	20231019	161700	11732450	5820	5820	5820	5820	0
231	20231019	161600	11732450	5820	5820	5820	5820	0
232	20231019	161500	11732450	5820	5820	5820	5820	0
233	20231019	161400	11732450	5820	5820	5820	5820	0
234	20231019	161300	11732450	5820	5820	5820	5820	0
235	20231019	161200	11732450	5820	5820	5820	5820	0
236	20231019	161100	11732450	5820	5820	5820	5820	0
237	20231019	161000	11732450	5820	5820	5820	5820	0
238	20231019	160900	11732450	5820	5820	5820	5820	0
239	20231019	160800	11732450	5820	5820	5820	5820	0
240	20231019	160700	11732450	5820	5820	5820	5820	0
241	20231019	160600	11732450	5820	5820	5820	5820	0
242	20231019	160500	11732450	5820	5820	5820	5820	1
243	20231019	160400	11732450	5820	5820	5820	5820	0
244	20231019	160300	11732450	5820	5820	5820	5820	0
245	20231019	160200	11732450	5820	5820	5820	5820	0
246	20231019	160100	11732450	5820	5820	5820	5820	0
247	20231019	160000	11732450	5820	5820	5820	5820	0
248	20231019	155900	11732450	5820	5820	5820	5820	0
249	20231019	155800	11732450	5820	5820	5820	5820	0
250	20231019	155700	11732450	5820	5820	5820	5820	0
251	20231019	155600	11732450	5820	5820	5820	5820	0
252	20231019	155500	11732450	5820	5820	5820	5820	0
253	20231019	155400	11732450	5820	5820	5820	5820	0
254	20231019	155300	11732450	5820	5820	5820	5820	0
255	20231019	155200	11732450	5820	5820	5820	5820	0
256	20231019	155100	11732450	5820	5820	5820	5820	0
257	20231019	155000	11732450	5820	5820	5820	5820	0
258	20231019	154900	11732450	5820	5820	5820	5820	0
259	20231019	154800	11732450	5820	5820	5820	5820	0
260	20231019	154700	11732450	5820	5820	5820	5820	0
261	20231019	154600	11732450	5820	5820	5820	5820	0
262	20231019	154500	11732450	5820	5820	5820	5820	0
263	20231019	154400	11732450	5820	5820	5820	5820	0
264	20231019	154300	11732450	5820	5820	5820	5820	0
265	20231019	154200	11732450	5820	5820	5820	5820	0
266	20231019	154100	11732450	5820	5820	5820	5820	0
267	20231019	154000	11732450	5820	5820	5820	5820	0
268	20231019	153900	11732450	5820	5820	5820	5820	0
269	20231019	153800	11732450	5820	5820	5820	5820	0
270	20231019	153700	11732450	5820	5820	5820	5820	0
271	20231019	153600	11732450	5820	5820	5820	5820	0
272	20231019	153500	11732450	5820	5820	5820	5820	1
273	20231019	153400	11732450	5820	5820	5820	5820	0
274	20231019	153300	11732450	5820	5820	5820	5820	0
275	20231019	153200	11732450	5820	5820	5820	5820	0
276	20231019	153100	11732450	5820	5820	5820	5820	0
277	20231019	153000	11732450	5820	5820	5820	5820	0
278	20231019	152900	11732450	5820	5820	5820	5820	0
279	20231019	152800	11732450	5820	5820	5820	5820	0
280	20231019	152700	11732450	5820	5820	5820	5820	0
281	20231019	152600	11732450	5820	5820	5820	5820	0
282	20231019	152500	11732450	5820	5820	5820	5820	0
283	20231019	152400	11732450	5820	5820	5820	5820	0
284	20231019	152300	11732450	5820	5820	5820	5820	0
285	20231019	152200	11732450	5820	5820	5820	5820	0
286	20231019	152100	11732450	5820	5820	5820	5820	0
287	20231019	152000	11732450	5820	5820	5820	5820	0
288	20231019	151900	11732450	5820	5820	5820	5820	0
289	20231019	151800	11732450	5820	5820	5820	5820	0
290	20231019	151700	11732450	5820	5820	5820	5820	0
291	20231019	151600	11732450	5820	5820	5820	5820	0
292	20231019	151500	11732450	5820	5820	5820	5820	0
293	20231019	151400	11732450	5820	5820	5820	5820	0
294	20231019	151300	11732450	5820	5820	5820	5820	0
295	20231019	151200	11732450	5820	5820	5820	5820	0
296	20231019	151100	11732450	5820	5820	5820	5820	0
297	20231019	151000	11732450	5820	5820	5820	5820	0
298	20231019	150900	11732450	5820	5820	5820	5820	0
299	20231019	150800	11732450	5820	5820	5820	5820	0
300	20231019	150700	11732450	5820	5820	5820	5820	0
301	20231019	150600	11732450	5820	5820	5820	5820	0
302	20231019	150500	11732450	5820	5820	5820	5820	0
303	20231019	150400	11732450	5820	5820	5820	5820	0
304	20231019	150300	11732450	5820	5820	5820	5820	0
305	20231019	150200	11732450	5820	5820	5820	5820	0
306	20231019	150100	11732450	5820	5820	5820	5820	0
307	20231019	150000	11732450	5820	5820	5820	5820	0
308	20231019	145900	11732450	5820	5820	5820	5820	0
309	20231019	145800	11732450	5820	5820	5820	5820	0
310	20231019	145700	11732450	5820	5820	5820	5820	0
311	20231019	145600	11732450	5820	5820	5820	5820	0
312	20231019	145500	11732450	5820	5820	5820	5820	0
313	20231019	145400	11732450	5820	5820	5820	5820	0
314	20231019	145300	11732450	5820	5820	5820	5820	0
315	20231019	145200	11732450	5820	5820	5820	5820	0
316	20231019	145100	11732450	5820	5820	5820	5820	0
317	20231019	145000	11732450	5820	5820	5820	5820	0
318	20231019	144900	11732450	5820	5820	5820	5820	0
319	20231019	144800	11732450	5820	5820	5820	5820	0
320	20231019	144700	11732450	5820	5820	5820	5820	0
321	20231019	144600	11732450	5820	5820	5820	5820	0
322	20231019	144500	11732450	5820	5820	5820	5820	0
323	20231019	144400	11732450	5820	5820	5820	5820	0
324	20231019	144300	11732450	5820	5820	5820	5820	0
325	20231019	144200	11732450	5820	5820	5820	5820	0
326	20231019	144100	11732450	5820	5820	5820	5820	0
327	20231019	144000	11732450	5820	5820	5820	5820	0
328	20231019	143900	11732450	5820	5820	5820	5820	0
329	20231019	143800	11732450	5820	5820	5820	5820	0
330	20231019	143700	11732450	5820	5820	5820	5820	0
331	20231019	143600	11732450	5820	5820	5820	5820	0
332	20231019	143500	11732450	5820	5820	5820	5820	0
333	20231019	143400	11732450	5820	5820	5820	5820	0
334	20231019	143300	11732450	5820	5820	5820	5820	0
335	20231019	143200	11732450	5820	5820	5820	5820	0
336	20231019	143100	11732450	5820	5820	5820	5820	0
337	20231019	143000	11732450	5820	5820	5820	5820	0
338	20231019	142900	11732450	5820	5820	5820	5820	0
339	20231019	142800	11732450	5820	5820	5820	5820	0
340	20231019	142700	11732450	5820	5820	5820	5820	0
341	20231019	142600	11732450	5820	5820	5820	5820	0
342	20231019	142500	11732450	5820	5820	5820	5820	0
343	20231019	142400	11732450	5820	5820	5820	5820	0
344	20231019	142300	11732450	5820	5820	5820	5820	0
345	20231019	142200	11732450	5820	5820	5820	5820	0
346	20231019	142100	11732450	5820	5820	5820	5820	0
347	20231019	142000	11732450	5820	5820	5820	5820	0
348	20231019	141900	11732450	5820	5820	5820	5820	0
349	20231019	141800	11732450	5820	5820	5820	5820	0
350	20231019	141700	11732450	5820	5820	5820	5820	0
351	20231019	141600	11732450	5820	5820	5820	5820	0
352	20231019	141500	11732450	5820	5820	5820	5820	0
353	20231019	141400	11732450	5820	5820	5820	5820	0
354	20231019	141300	11732450	5820	5820	5820	5820	0
355	20231019	141200	11732450	5820	5820	5820	5820	0
356	20231019	141100	11732450	5820	5820	5820	5820	0
357	20231019	141000	11732450	5820	5820	5820	5820	0
358	20231019	140900	11732450	5820	5820	5820	5820	0
359	20231019	140800	11732450	5820	5820	5820	5820	0
360	20231019	140700	11732450	5820	5820	5820	5820	0
361	20231019	140600	11732450	5820	5820	5820	5820	0
362	20231019	140500	11732450	5820	5820	5820	5820	0
363	20231019	140400	11732450	5820	5820	5820	5820	0
364	20231019	140300	11732450	5820	5820	5820	5820	0
365	20231019	140200	11732450	5820	5820	5820	5820	0
366	20231019	140100	11732450	5820	5820	5820	5820	0
367	20231019	140000	11732450	5820	5820	5820	5820	0
368	20231019	135900	11732450	5820	5820	5820	5820	0
369	20231019	135800	11732450	5820	5820	5820	5820	0
370	20231019	135700	11732450	5820	5820	5820	5820	0
371	20231019	135600	11732450	5820	5820	5820	5820	0
372	20231019	135500	11732450	5820	5820	5820	5820	0
373	20231019	135400	11732450	5820	5820	5820	5820	0
374	20231019	135300	11732450	5820	5820	5820	5820	0
375	20231019	135200	11732450	5820	5820	5820	5820	0
376	20231019	135100	11732450	5820	5820	5820	5820	0
377	20231019	135000	11732450	5820	5820	5820	5820	0
378	20231019	134900	11732450	5820	5820	5820	5820	0
379	20231019	134800	11732450	5820	5820	5820	5820	0
380	20231019	134700	11732450	5820	5820	5820	5820	0
381	20231019	134600	11732450	5820	5820	5820	5820	0
382	20231019	134500	11732450	5820	5820	5820	5820	0
383	20231019	134400	11732450	5820	5820	5820	5820	0
384	20231019	134300	11732450	5820	5820	5820	5820	0
385	20231019	134200	11732450	5820	5820	5820	5820	0
386	20231019	134100	11732450	5820	5820	5820	5820	0
387	20231019	134000	11732450	5820	5820	5820	5820	0
388	20231019	133900	11732450	5820	5820	5820	5820	0
389	20231019	133800	11732450	5820	5820	5820	5820	0
390	20231019	133700	11732450	5820	5820	5820	5820	0
391	20231019	133600	11732450	5820	5820	5820	5820	0
392	20231019	133500	11732450	5820	5820	5820	5820	0
393	20231019	133400	11732450	5820	5820	5820	5820	0
394	20231019	133300	11732450	5820	5820	5820	5820	0
395	20231019	133200	11732450	5820	5820	5820	5820	0
396	20231019	133100	11732450	5820	5820	5820	5820	0
397	20231019	133000	11732450	5820	5820	5820	5820	0
398	20231019	132900	11732450	5820	5820	5820	5820	0
399	20231019	132800	11732450	5820	5820	5820	5820	0
400	20231019	132700	11732450	5820	5820	5820	5820	0
401	20231019	132600	11732450	5820	5820	5820	5820	0
402	20231019	132500	11732450	5820	5820	5820	5820	0
403	20231019	132400	11732450	5820	5820	5820	5820	0
404	20231019	132300	11732450	5820	5820	5820	5820	0
405	20231019	132200	11732450	5820	5820	5820	5820	0
406	20231019	132100	11732450	5820	5820	5820	5820	0
407	20231019	132000	11732450	5820	5820	5820	5820	0
408	20231019	131900	11732450	5820	5820	5820	5820	0
409	20231019	131800	11732450	5820	5820	5820	5820	0
410	20231019	131700	11732450	5820	5820	5820	5820	0
411	20231019	131600	11732450	5820	5820	5820	5820	0
412	20231019	131500	11732450	5820	5820	5820	5820	0
413	20231019	131400	11732450	5820	5820	5820	5820	0
414	20231019	131300	11732450	5820	5820	5820	5820	0
415	20231019	131200	11732450	5820	5820	5820	5820	0
416	20231019	131100	11732450	5820	5820	5820	5820	0
417	20231019	131000	11732450	5820	5820	5820	5820	0
418	20231019	130900	11732450	5820	5820	5820	5820	0
419	20231019	130800	11732450	5820	5820	5820	5820	0
420	20231019	130700	11732450	5820	5820	5820	5820	0
421	20231019	130600	11732450	5820	5820	5820	5820	0
422	20231019	130500	11732450	5820	5820	5820	5820	0
423	20231019	130400	11732450	5820	5820	5820	5820	0
424	20231019	130300	11732450	5820	5820	5820	5820	0
425	20231019	130200	11732450	5820	5820	5820	5820	0
426	20231019	130100	11732450	5820	5820	5820	5820	0
427	20231019	130000	11732450	5820	5820	5820	5820	0
428	20231019	125900	11732450	5820	5820	5820	5820	0
429	20231019	125800	11732450	5820	5820	5820	5820	0
430	20231019	125700	11732450	5820	5820	5820	5820	0
431	20231019	125600	11732450	5820	5820	5820	5820	0
432	20231019	125500	11732450	5820	5820	5820	5820	0
433	20231019	125400	11732450	5820	5820	5820	5820	0
434	20231019	125300	11732450	5820	5820	5820	5820	0
435	20231019	125200	11732450	5820	5820	5820	5820	0
436	20231019	125100	11732450	5820	5820	5820	5820	0
437	20231019	125000	11732450	5820	5820	5820	5820	0
438	20231019	124900	11732450	5820	5820	5820	5820	0
439	20231019	124800	11732450	5820	5820	5820	5820	0
440	20231019	124700	11732450	5820	5820	5820	5820	0
441	20231019	124600	11732450	5820	5820	5820	5820	0
442	20231019	124500	11732450	5820	5820	5820	5820	0
443	20231019	124400	11732450	5820	5820	5820	5820	0
444	20231019	124300	11732450	5820	5820	5820	5820	0
445	20231019	124200	11732450	5820	5820	5820	5820	0
446	20231019	124100	11732450	5820	5820	5820	5820	0
447	20231019	124000	11732450	5820	5820	5820	5820	0
448	20231019	123900	11732450	5820	5820	5820	5820	0
449	20231019	123800	11732450	5820	5820	5820	5820	0
450	20231019	123700	11732450	5820	5820	5820	5820	0
451	20231019	123600	11732450	5820	5820	5820	5820	0
452	20231019	123500	11732450	5820	5820	5820	5820	0
453	20231019	123400	11732450	5820	5820	5820	5820	0
454	20231019	123300	11732450	5820	5820	5820	5820	0
455	20231019	123200	11732450	5820	5820	5820	5820	0
456	20231019	123100	11732450	5820	5820	5820	5820	0
457	20231019	123000	11732450	5820	5820	5820	5820	0
458	20231019	122900	11732450	5820	5820	5820	5820	0
459	20231019	122800	11732450	5820	5820	5820	5820	0
460	20231019	122700	11732450	5820	5820	5820	5820	0
461	20231019	122600	11732450	5820	5820	5820	5820	1
462	20231019	122500	11726630	5450	5450	5450	5450	0
463	20231019	122400	11726630	5450	5450	5450	5450	0
464	20231019	122300	11726630	5450	5450	5450	5450	0
465	20231019	122200	11726630	5450	5450	5450	5450	0
466	20231019	122100	11726630	5450	5450	5450	5450	0
467	20231019	122000	11726630	5450	5450	5450	5450	546
468	20231019	121900	8750930	5450	5450	5450	5450	0
469	20231019	121800	8750930	5450	5450	5450	5450	0
470	20231019	121700	8750930	5450	5450	5450	5450	76
471	20231019	121600	8336730	5500	5500	5500	5500	8
472	20231019	121500	8292730	5500	5500	5500	5500	0
473	20231019	121400	8292730	5500	5500	5500	5500	0
474	20231019	121300	8292730	5500	5500	5500	5500	0
475	20231019	121200	8292730	5500	5510	5510	5500	133
476	20231019	121100	7560970	5820	5820	5820	5820	1
477	20231019	121000	7555150	5500	5500	5500	5500	0
478	20231019	120900	7555150	5500	5500	5500	5500	0
479	20231019	120800	7555150	5500	5500	5500	5500	0
480	20231019	120700	7555150	5500	5500	5500	5500	0
481	20231019	120600	7555150	5500	5500	5500	5500	0
482	20231019	120500	7555150	5500	5500	5500	5500	0
483	20231019	120400	7555150	5500	5500	5500	5500	0
484	20231019	120300	7555150	5500	5500	5500	5500	0
485	20231019	120200	7555150	5500	5500	5500	5500	0
486	20231019	120100	7555150	5500	5500	5500	5500	0
487	20231019	120000	7555150	5500	5500	5500	5500	0
488	20231019	115900	7555150	5500	5500	5500	5500	0
489	20231019	115800	7555150	5500	5500	5500	5500	0
490	20231019	115700	7555150	5500	5500	5500	5500	0
491	20231019	115600	7555150	5500	5500	5500	5500	0
492	20231019	115500	7555150	5500	5500	5500	5500	30
493	20231019	115400	7390150	5500	5510	5510	5500	100
494	20231019	115300	6840140	5500	5500	5500	5500	0
495	20231019	115200	6840140	5500	5500	5500	5500	0
496	20231019	115100	6840140	5500	5500	5500	5500	0
497	20231019	115000	6840140	5500	5500	5500	5500	0
498	20231019	114900	6840140	5500	5500	5500	5500	6
499	20231019	114800	6807140	5500	5500	5500	5500	0
500	20231019	114700	6807140	5500	5500	5500	5500	0
501	20231019	114600	6807140	5500	5500	5500	5500	33
502	20231019	114500	6625640	5500	5500	5500	5500	0
503	20231019	114400	6625640	5500	5500	5500	5500	5
504	20231019	114300	6598140	5500	5500	5500	5500	0
505	20231019	114200	6598140	5500	5500	5500	5500	0
506	20231019	114100	6598140	5500	5500	5500	5500	0
507	20231019	114000	6598140	5500	5500	5500	5500	0
508	20231019	113900	6598140	5500	5500	5500	5500	30
509	20231019	113800	6433140	5500	5500	5500	5500	150
510	20231019	113700	5608140	5500	5510	5510	5500	776
511	20231019	113600	1339140	5870	5870	5870	5870	0
512	20231019	113500	1339140	5870	5870	5870	5870	0
513	20231019	113400	1339140	5870	5870	5870	5870	0
514	20231019	113300	1339140	5870	5870	5870	5870	0
515	20231019	113200	1339140	5870	5870	5870	5870	0
516	20231019	113100	1339140	5870	5870	5870	5870	0
517	20231019	113000	1339140	5870	5870	5870	5870	0
518	20231019	112900	1339140	5870	5870	5870	5870	0
519	20231019	112800	1339140	5870	5870	5870	5870	0
520	20231019	112700	1339140	5870	5870	5870	5870	0
521	20231019	112600	1339140	5870	5870	5870	5870	0
522	20231019	112500	1339140	5870	5870	5870	5870	0
523	20231019	112400	1339140	5870	5870	5870	5870	0
524	20231019	112300	1339140	5870	5870	5870	5870	0
525	20231019	112200	1339140	5870	5870	5870	5870	0
526	20231019	112100	1339140	5870	5870	5870	5870	0
527	20231019	112000	1339140	5870	5870	5870	5870	0
528	20231019	111900	1339140	5870	5870	5870	5870	0
529	20231019	111800	1339140	5870	5870	5870	5870	0
530	20231019	111700	1339140	5870	5870	5870	5870	0
531	20231019	111600	1339140	5870	5870	5870	5870	0
532	20231019	111500	1339140	5870	5870	5870	5870	0
533	20231019	111400	1339140	5870	5870	5870	5870	0
534	20231019	111300	1339140	5870	5870	5870	5870	0
535	20231019	111200	1339140	5870	5870	5870	5870	0
536	20231019	111100	1339140	5870	5870	5870	5870	0
537	20231019	111000	1339140	5870	5870	5870	5870	0
538	20231019	110900	1339140	5870	5870	5870	5870	0
539	20231019	110800	1339140	5870	5870	5870	5870	0
540	20231019	110700	1339140	5870	5870	5870	5870	0
541	20231019	110600	1339140	5870	5870	5870	5870	0
542	20231019	110500	1339140	5870	5870	5870	5870	0
543	20231019	110400	1339140	5870	5870	5870	5870	0
544	20231019	110300	1339140	5870	5870	5870	5870	0
545	20231019	110200	1339140	5870	5870	5870	5870	0
546	20231019	110100	1339140	5870	5870	5870	5870	0
547	20231019	110000	1339140	5870	5870	5870	5870	0
548	20231019	105900	1339140	5870	5870	5870	5870	0
549	20231019	105800	1339140	5870	5870	5870	5870	0
550	20231019	105700	1339140	5870	5870	5870	5870	0
551	20231019	105600	1339140	5870	5870	5870	5870	0
552	20231019	105500	1339140	5870	5870	5870	5870	0
553	20231019	105400	1339140	5870	5870	5870	5870	0
554	20231019	105300	1339140	5870	5870	5870	5870	0
555	20231019	105200	1339140	5870	5870	5870	5870	0
556	20231019	105100	1339140	5870	5870	5870	5870	0
557	20231019	105000	1339140	5870	5870	5870	5870	0
558	20231019	104900	1339140	5870	5870	5870	5870	0
559	20231019	104800	1339140	5870	5870	5870	5870	0
560	20231019	104700	1339140	5870	5870	5870	5870	0
561	20231019	104600	1339140	5870	5870	5870	5870	0
562	20231019	104500	1339140	5870	5870	5870	5870	0
563	20231019	104400	1339140	5870	5870	5870	5870	0
564	20231019	104300	1339140	5870	5870	5870	5870	0
565	20231019	104200	1339140	5870	5870	5870	5870	0
566	20231019	104100	1339140	5870	5870	5870	5870	0
567	20231019	104000	1339140	5870	5870	5870	5870	0
568	20231019	103900	1339140	5870	5870	5870	5870	0
569	20231019	103800	1339140	5870	5870	5870	5870	0
570	20231019	103700	1339140	5870	5870	5870	5870	0
571	20231019	103600	1339140	5870	5870	5870	5870	0
572	20231019	103500	1339140	5870	5870	5870	5870	0
573	20231019	103400	1339140	5870	5870	5870	5870	0
574	20231019	103300	1339140	5870	5870	5870	5870	0
575	20231019	103200	1339140	5870	5870	5870	5870	0
576	20231019	103100	1339140	5870	5870	5870	5870	0
577	20231019	103000	1339140	5870	5870	5870	5870	0
578	20231019	102900	1339140	5870	5870	5870	5870	0
579	20231019	102800	1339140	5870	5870	5870	5870	0
580	20231019	102700	1339140	5870	5870	5870	5870	0
581	20231019	102600	1339140	5870	5870	5870	5870	0
582	20231019	102500	1339140	5870	5870	5870	5870	0
583	20231019	102400	1339140	5870	5870	5870	5870	0
584	20231019	102300	1339140	5870	5870	5870	5870	0
585	20231019	102200	1339140	5870	5870	5870	5870	0
586	20231019	102100	1339140	5870	5870	5870	5870	0
587	20231019	102000	1339140	5870	5870	5870	5870	0
588	20231019	101900	1339140	5870	5870	5870	5870	0
589	20231019	101800	1339140	5870	5870	5870	5870	0
590	20231019	101700	1339140	5870	5870	5870	5870	0
591	20231019	101600	1339140	5870	5870	5870	5870	0
592	20231019	101500	1339140	5870	5870	5870	5870	0
593	20231019	101400	1339140	5870	5870	5870	5870	0
594	20231019	101300	1339140	5870	5870	5870	5870	0
595	20231019	101200	1339140	5870	5870	5870	5870	0
596	20231019	101100	1339140	5870	5870	5870	5870	0
597	20231019	101000	1339140	5870	5870	5870	5870	0
598	20231019	100900	1339140	5870	5870	5870	5870	0
599	20231019	100800	1339140	5870	5870	5870	5870	0
600	20231019	100700	1339140	5870	5870	5870	5870	0
601	20231019	100600	1339140	5870	5870	5870	5870	0
602	20231019	100500	1339140	5870	5870	5870	5870	0
603	20231019	100400	1339140	5870	5870	5870	5870	0
604	20231019	100300	1339140	5870	5870	5870	5870	0
605	20231019	100200	1339140	5870	5870	5870	5870	0
606	20231019	100100	1339140	5870	5870	5870	5870	0
607	20231019	100000	1339140	5870	5870	5870	5870	0
608	20231019	095900	1339140	5870	5870	5870	5870	0
609	20231019	095800	1339140	5870	5870	5870	5870	0
610	20231019	095700	1339140	5870	5870	5870	5870	0
611	20231019	095600	1339140	5870	5870	5870	5870	1
612	20231019	095500	1333270	5500	5650	5650	5500	100
613	20231019	095400	781770	5880	5880	5880	5880	0
614	20231019	095300	781770	5880	5880	5880	5880	0
615	20231019	095200	781770	5880	5880	5880	5880	0
616	20231019	095100	781770	5880	5880	5880	5880	0
617	20231019	095000	781770	5880	5880	5880	5880	0
618	20231019	094900	781770	5880	5880	5880	5880	0
619	20231019	094800	781770	5880	5880	5880	5880	0
620	20231019	094700	781770	5880	5880	5880	5880	0
621	20231019	094600	781770	5880	5880	5880	5880	0
622	20231019	094500	781770	5880	5880	5880	5880	0
623	20231019	094400	781770	5880	5880	5880	5880	0
624	20231019	094300	781770	5880	5880	5880	5880	0
625	20231019	094200	781770	5880	5880	5880	5880	0
626	20231019	094100	781770	5880	5880	5880	5880	0
627	20231019	094000	781770	5880	5880	5880	5880	0
628	20231019	093900	781770	5880	5880	5880	5880	0
629	20231019	093800	781770	5880	5880	5880	5880	0
630	20231019	093700	781770	5880	5880	5880	5880	0
631	20231019	093600	781770	5880	5880	5880	5880	0
632	20231019	093500	781770	5880	5880	5880	5880	0
633	20231019	093400	781770	5880	5880	5880	5880	0
634	20231019	093300	781770	5880	5880	5880	5880	0
635	20231019	093200	781770	5880	5880	5880	5880	0
636	20231019	093100	781770	5880	5880	5880	5880	0
637	20231019	093000	781770	5880	5880	5880	5880	0
638	20231019	092900	781770	5880	5880	5880	5880	0
639	20231019	092800	781770	5880	5880	5880	5880	0
640	20231019	092700	781770	5880	5880	5880	5880	0
641	20231019	092600	781770	5880	5880	5880	5880	0
642	20231019	092500	781770	5880	5880	5880	5880	0
643	20231019	092400	781770	5880	5880	5880	5880	0
644	20231019	092300	781770	5880	5880	5880	5880	0
645	20231019	092200	781770	5880	5880	5880	5880	0
646	20231019	092100	781770	5880	5880	5880	5880	0
647	20231019	092000	781770	5880	5880	5880	5880	0
648	20231019	091900	781770	5880	5880	5880	5880	0
649	20231019	091800	781770	5880	5880	5880	5880	0
650	20231019	091700	781770	5880	5880	5880	5880	0
651	20231019	091600	781770	5880	5880	5880	5880	0
652	20231019	091500	781770	5880	5880	5880	5880	0
653	20231019	091400	781770	5880	5880	5880	5880	0
654	20231019	091300	781770	5880	5880	5880	5880	0
655	20231019	091200	781770	5880	5880	5880	5880	0
656	20231019	091100	781770	5880	5880	5880	5880	0
657	20231019	091000	781770	5880	5500	5880	5500	141
658	20231019	090900	5890	5890	5890	5890	5890	0
659	20231019	090800	5890	5890	5890	5890	5890	0
660	20231019	090700	5890	5890	5890	5890	5890	0
661	20231019	090600	5890	5890	5890	5890	5890	0
662	20231019	090500	5890	5890	5890	5890	5890	0
663	20231019	090400	5890	5890	5890	5890	5890	0
664	20231019	090300	5890	5890	5890	5890	5890	0
665	20231019	090200	5890	5890	5890	5890	5890	0
666	20231019	090100	5890	5890	5890	5890	5890	0
667	20231019	090000	5890	5890	5890	5890	5890	1