KissMeData/176750/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200700	22959070	5650	5410	5650	5410	1000
3	20231023	200600	22959070	5650	5650	5650	5650	0
4	20231023	200500	22959070	5650	5650	5650	5650	0
5	20231023	200400	22959070	5650	5650	5650	5650	0
6	20231023	200300	22959070	5650	5650	5650	5650	0
7	20231023	200200	22959070	5650	5650	5650	5650	0
8	20231023	200100	22959070	5650	5650	5650	5650	0
9	20231023	200000	22959070	5650	5650	5650	5650	0
10	20231023	195900	22959070	5650	5650	5650	5650	0
11	20231023	195800	22959070	5650	5650	5650	5650	0
12	20231023	195700	22959070	5650	5650	5650	5650	0
13	20231023	195600	22959070	5650	5650	5650	5650	0
14	20231023	195500	22959070	5650	5650	5650	5650	0
15	20231023	195400	22959070	5650	5650	5650	5650	0
16	20231023	195300	22959070	5650	5650	5650	5650	0
17	20231023	195200	22959070	5650	5650	5650	5650	0
18	20231023	195100	22959070	5650	5650	5650	5650	0
19	20231023	195000	22959070	5650	5650	5650	5650	0
20	20231023	194900	22959070	5650	5650	5650	5650	0
21	20231023	194800	22959070	5650	5650	5650	5650	0
22	20231023	194700	22959070	5650	5650	5650	5650	0
23	20231023	194600	22959070	5650	5650	5650	5650	0
24	20231023	194500	22959070	5650	5650	5650	5650	0
25	20231023	194400	22959070	5650	5650	5650	5650	0
26	20231023	194300	22959070	5650	5650	5650	5650	0
27	20231023	194200	22959070	5650	5650	5650	5650	0
28	20231023	194100	22959070	5650	5650	5650	5650	0
29	20231023	194000	22959070	5650	5650	5650	5650	0
30	20231023	193900	22959070	5650	5650	5650	5650	0
31	20231023	193800	22959070	5650	5650	5650	5650	0
32	20231023	193700	22959070	5650	5410	5650	5410	1000
33	20231023	193600	22959070	5650	5650	5650	5650	0
34	20231023	193500	22959070	5650	5650	5650	5650	0
35	20231023	193400	22959070	5650	5650	5650	5650	0
36	20231023	193300	22959070	5650	5650	5650	5650	0
37	20231023	193200	22959070	5650	5650	5650	5650	0
38	20231023	193100	22959070	5650	5650	5650	5650	0
39	20231023	193000	22959070	5650	5650	5650	5650	0
40	20231023	192900	22959070	5650	5650	5650	5650	0
41	20231023	192800	22959070	5650	5650	5650	5650	0
42	20231023	192700	22959070	5650	5650	5650	5650	0
43	20231023	192600	22959070	5650	5650	5650	5650	0
44	20231023	192500	22959070	5650	5650	5650	5650	0
45	20231023	192400	22959070	5650	5650	5650	5650	0
46	20231023	192300	22959070	5650	5650	5650	5650	0
47	20231023	192200	22959070	5650	5650	5650	5650	0
48	20231023	192100	22959070	5650	5650	5650	5650	0
49	20231023	192000	22959070	5650	5650	5650	5650	0
50	20231023	191900	22959070	5650	5650	5650	5650	0
51	20231023	191800	22959070	5650	5650	5650	5650	0
52	20231023	191700	22959070	5650	5650	5650	5650	0
53	20231023	191600	22959070	5650	5650	5650	5650	0
54	20231023	191500	22959070	5650	5650	5650	5650	0
55	20231023	191400	22959070	5650	5650	5650	5650	0
56	20231023	191300	22959070	5650	5650	5650	5650	0
57	20231023	191200	22959070	5650	5650	5650	5650	0
58	20231023	191100	22959070	5650	5650	5650	5650	0
59	20231023	191000	22959070	5650	5650	5650	5650	0
60	20231023	190900	22959070	5650	5650	5650	5650	0
61	20231023	190800	22959070	5650	5650	5650	5650	0
62	20231023	190700	22959070	5650	5410	5650	5410	1000
63	20231023	190600	22959070	5650	5650	5650	5650	0
64	20231023	190500	22959070	5650	5650	5650	5650	0
65	20231023	190400	22959070	5650	5650	5650	5650	0
66	20231023	190300	22959070	5650	5650	5650	5650	0
67	20231023	190200	22959070	5650	5650	5650	5650	0
68	20231023	190100	22959070	5650	5650	5650	5650	0
69	20231023	190000	22959070	5650	5650	5650	5650	0
70	20231023	185900	22959070	5650	5650	5650	5650	0
71	20231023	185800	22959070	5650	5650	5650	5650	0
72	20231023	185700	22959070	5650	5650	5650	5650	0
73	20231023	185600	22959070	5650	5650	5650	5650	0
74	20231023	185500	22959070	5650	5650	5650	5650	0
75	20231023	185400	22959070	5650	5650	5650	5650	0
76	20231023	185300	22959070	5650	5650	5650	5650	0
77	20231023	185200	22959070	5650	5650	5650	5650	0
78	20231023	185100	22959070	5650	5650	5650	5650	0
79	20231023	185000	22959070	5650	5650	5650	5650	0
80	20231023	184900	22959070	5650	5650	5650	5650	0
81	20231023	184800	22959070	5650	5650	5650	5650	0
82	20231023	184700	22959070	5650	5650	5650	5650	0
83	20231023	184600	22959070	5650	5650	5650	5650	0
84	20231023	184500	22959070	5650	5650	5650	5650	0
85	20231023	184400	22959070	5650	5650	5650	5650	0
86	20231023	184300	22959070	5650	5650	5650	5650	0
87	20231023	184200	22959070	5650	5650	5650	5650	0
88	20231023	184100	22959070	5650	5650	5650	5650	0
89	20231023	184000	22959070	5650	5650	5650	5650	0
90	20231023	183900	22959070	5650	5650	5650	5650	0
91	20231023	183800	22959070	5650	5650	5650	5650	0
92	20231023	183700	22959070	5650	5410	5650	5410	1000
93	20231023	183600	22959070	5650	5650	5650	5650	0
94	20231023	183500	22959070	5650	5650	5650	5650	0
95	20231023	183400	22959070	5650	5650	5650	5650	0
96	20231023	183300	22959070	5650	5650	5650	5650	0
97	20231023	183200	22959070	5650	5650	5650	5650	0
98	20231023	183100	22959070	5650	5650	5650	5650	0
99	20231023	183000	22959070	5650	5650	5650	5650	0
100	20231023	182900	22959070	5650	5650	5650	5650	0
101	20231023	182800	22959070	5650	5650	5650	5650	0
102	20231023	182700	22959070	5650	5650	5650	5650	0
103	20231023	182600	22959070	5650	5650	5650	5650	0
104	20231023	182500	22959070	5650	5650	5650	5650	0
105	20231023	182400	22959070	5650	5650	5650	5650	0
106	20231023	182300	22959070	5650	5650	5650	5650	0
107	20231023	182200	22959070	5650	5650	5650	5650	0
108	20231023	182100	22959070	5650	5650	5650	5650	0
109	20231023	182000	22959070	5650	5650	5650	5650	0
110	20231023	181900	22959070	5650	5650	5650	5650	0
111	20231023	181800	22959070	5650	5650	5650	5650	0
112	20231023	181700	22959070	5650	5650	5650	5650	0
113	20231023	181600	22959070	5650	5650	5650	5650	0
114	20231023	181500	22959070	5650	5650	5650	5650	0
115	20231023	181400	22959070	5650	5650	5650	5650	0
116	20231023	181300	22959070	5650	5650	5650	5650	0
117	20231023	181200	22959070	5650	5650	5650	5650	0
118	20231023	181100	22959070	5650	5650	5650	5650	0
119	20231023	181000	22959070	5650	5650	5650	5650	0
120	20231023	180900	22959070	5650	5650	5650	5650	0
121	20231023	180800	22959070	5650	5650	5650	5650	0
122	20231023	180700	22959070	5650	5410	5650	5410	1000
123	20231023	180600	22959070	5650	5650	5650	5650	0
124	20231023	180500	22959070	5650	5650	5650	5650	0
125	20231023	180400	22959070	5650	5650	5650	5650	0
126	20231023	180300	22959070	5650	5650	5650	5650	0
127	20231023	180200	22959070	5650	5650	5650	5650	0
128	20231023	180100	22959070	5650	5650	5650	5650	0
129	20231023	180000	22959070	5650	5650	5650	5650	0
130	20231023	175900	22959070	5650	5650	5650	5650	0
131	20231023	175800	22959070	5650	5650	5650	5650	0
132	20231023	175700	22959070	5650	5650	5650	5650	0
133	20231023	175600	22959070	5650	5650	5650	5650	0
134	20231023	175500	22959070	5650	5650	5650	5650	0
135	20231023	175400	22959070	5650	5650	5650	5650	0
136	20231023	175300	22959070	5650	5650	5650	5650	0
137	20231023	175200	22959070	5650	5650	5650	5650	0
138	20231023	175100	22959070	5650	5650	5650	5650	0
139	20231023	175000	22959070	5650	5650	5650	5650	0
140	20231023	174900	22959070	5650	5650	5650	5650	0
141	20231023	174800	22959070	5650	5650	5650	5650	0
142	20231023	174700	22959070	5650	5650	5650	5650	0
143	20231023	174600	22959070	5650	5650	5650	5650	0
144	20231023	174500	22959070	5650	5650	5650	5650	0
145	20231023	174400	22959070	5650	5650	5650	5650	0
146	20231023	174300	22959070	5650	5650	5650	5650	0
147	20231023	174200	22959070	5650	5650	5650	5650	0
148	20231023	174100	22959070	5650	5650	5650	5650	0
149	20231023	174000	22959070	5650	5650	5650	5650	0
150	20231023	173900	22959070	5650	5650	5650	5650	0
151	20231023	173800	22959070	5650	5650	5650	5650	0
152	20231023	173700	22959070	5650	5410	5650	5410	1000
153	20231023	173600	22959070	5650	5650	5650	5650	0
154	20231023	173500	22959070	5650	5650	5650	5650	0
155	20231023	173400	22959070	5650	5650	5650	5650	0
156	20231023	173300	22959070	5650	5650	5650	5650	0
157	20231023	173200	22959070	5650	5650	5650	5650	0
158	20231023	173100	22959070	5650	5650	5650	5650	0
159	20231023	173000	22959070	5650	5650	5650	5650	0
160	20231023	172900	22959070	5650	5650	5650	5650	0
161	20231023	172800	22959070	5650	5650	5650	5650	0
162	20231023	172700	22959070	5650	5650	5650	5650	0
163	20231023	172600	22959070	5650	5650	5650	5650	0
164	20231023	172500	22959070	5650	5650	5650	5650	0
165	20231023	172400	22959070	5650	5650	5650	5650	0
166	20231023	172300	22959070	5650	5650	5650	5650	0
167	20231023	172200	22959070	5650	5650	5650	5650	0
168	20231023	172100	22959070	5650	5650	5650	5650	0
169	20231023	172000	22959070	5650	5650	5650	5650	0
170	20231023	171900	22959070	5650	5650	5650	5650	0
171	20231023	171800	22959070	5650	5650	5650	5650	0
172	20231023	171700	22959070	5650	5650	5650	5650	0
173	20231023	171600	22959070	5650	5650	5650	5650	0
174	20231023	171500	22959070	5650	5650	5650	5650	0
175	20231023	171400	22959070	5650	5650	5650	5650	0
176	20231023	171300	22959070	5650	5650	5650	5650	0
177	20231023	171200	22959070	5650	5650	5650	5650	0
178	20231023	171100	22959070	5650	5650	5650	5650	0
179	20231023	171000	22959070	5650	5650	5650	5650	0
180	20231023	170900	22959070	5650	5650	5650	5650	0
181	20231023	170800	22959070	5650	5650	5650	5650	0
182	20231023	170700	22959070	5650	5410	5650	5410	1000
183	20231023	170600	22959070	5650	5650	5650	5650	0
184	20231023	170500	22959070	5650	5650	5650	5650	0
185	20231023	170400	22959070	5650	5650	5650	5650	0
186	20231023	170300	22959070	5650	5650	5650	5650	0
187	20231023	170200	22959070	5650	5650	5650	5650	0
188	20231023	170100	22959070	5650	5650	5650	5650	0
189	20231023	170000	22959070	5650	5650	5650	5650	0
190	20231023	165900	22959070	5650	5650	5650	5650	0
191	20231023	165800	22959070	5650	5650	5650	5650	0
192	20231023	165700	22959070	5650	5650	5650	5650	0
193	20231023	165600	22959070	5650	5650	5650	5650	0
194	20231023	165500	22959070	5650	5650	5650	5650	0
195	20231023	165400	22959070	5650	5650	5650	5650	0
196	20231023	165300	22959070	5650	5650	5650	5650	0
197	20231023	165200	22959070	5650	5650	5650	5650	0
198	20231023	165100	22959070	5650	5650	5650	5650	0
199	20231023	165000	22959070	5650	5650	5650	5650	0
200	20231023	164900	22959070	5650	5650	5650	5650	0
201	20231023	164800	22959070	5650	5650	5650	5650	0
202	20231023	164700	22959070	5650	5650	5650	5650	0
203	20231023	164600	22959070	5650	5650	5650	5650	0
204	20231023	164500	22959070	5650	5650	5650	5650	0
205	20231023	164400	22959070	5650	5650	5650	5650	0
206	20231023	164300	22959070	5650	5650	5650	5650	0
207	20231023	164200	22959070	5650	5650	5650	5650	0
208	20231023	164100	22959070	5650	5650	5650	5650	0
209	20231023	164000	22959070	5650	5650	5650	5650	0
210	20231023	163900	22959070	5650	5650	5650	5650	0
211	20231023	163800	22959070	5650	5650	5650	5650	0
212	20231023	163700	22959070	5650	5410	5650	5410	1000
213	20231023	163600	22959070	5650	5650	5650	5650	0
214	20231023	163500	22959070	5650	5650	5650	5650	0
215	20231023	163400	22959070	5650	5650	5650	5650	0
216	20231023	163300	22959070	5650	5650	5650	5650	0
217	20231023	163200	22959070	5650	5650	5650	5650	0
218	20231023	163100	22959070	5650	5650	5650	5650	0
219	20231023	163000	22959070	5650	5650	5650	5650	0
220	20231023	162900	22959070	5650	5650	5650	5650	0
221	20231023	162800	22959070	5650	5650	5650	5650	0
222	20231023	162700	22959070	5650	5650	5650	5650	0
223	20231023	162600	22959070	5650	5650	5650	5650	0
224	20231023	162500	22959070	5650	5650	5650	5650	0
225	20231023	162400	22959070	5650	5650	5650	5650	0
226	20231023	162300	22959070	5650	5650	5650	5650	0
227	20231023	162200	22959070	5650	5650	5650	5650	0
228	20231023	162100	22959070	5650	5650	5650	5650	0
229	20231023	162000	22959070	5650	5650	5650	5650	0
230	20231023	161900	22959070	5650	5650	5650	5650	0
231	20231023	161800	22959070	5650	5650	5650	5650	0
232	20231023	161700	22959070	5650	5650	5650	5650	0
233	20231023	161600	22959070	5650	5650	5650	5650	0
234	20231023	161500	22959070	5650	5650	5650	5650	0
235	20231023	161400	22959070	5650	5650	5650	5650	0
236	20231023	161300	22959070	5650	5650	5650	5650	0
237	20231023	161200	22959070	5650	5650	5650	5650	0
238	20231023	161100	22959070	5650	5650	5650	5650	0
239	20231023	161000	22959070	5650	5650	5650	5650	0
240	20231023	160900	22959070	5650	5650	5650	5650	0
241	20231023	160800	22959070	5650	5650	5650	5650	0
242	20231023	160700	22959070	5650	5410	5650	5410	1000
243	20231023	160600	22959070	5650	5650	5650	5650	0
244	20231023	160500	22959070	5650	5650	5650	5650	0
245	20231023	160400	22959070	5650	5650	5650	5650	0
246	20231023	160300	22959070	5650	5650	5650	5650	0
247	20231023	160200	22959070	5650	5650	5650	5650	0
248	20231023	160100	22959070	5650	5650	5650	5650	0
249	20231023	160000	22959070	5650	5650	5650	5650	0
250	20231023	155900	22959070	5650	5650	5650	5650	0
251	20231023	155800	22959070	5650	5650	5650	5650	0
252	20231023	155700	22959070	5650	5650	5650	5650	0
253	20231023	155600	22959070	5650	5650	5650	5650	0
254	20231023	155500	22959070	5650	5650	5650	5650	0
255	20231023	155400	22959070	5650	5650	5650	5650	0
256	20231023	155300	22959070	5650	5650	5650	5650	0
257	20231023	155200	22959070	5650	5650	5650	5650	0
258	20231023	155100	22959070	5650	5650	5650	5650	0
259	20231023	155000	22959070	5650	5650	5650	5650	0
260	20231023	154900	22959070	5650	5650	5650	5650	0
261	20231023	154800	22959070	5650	5650	5650	5650	0
262	20231023	154700	22959070	5650	5650	5650	5650	0
263	20231023	154600	22959070	5650	5650	5650	5650	0
264	20231023	154500	22959070	5650	5650	5650	5650	0
265	20231023	154400	22959070	5650	5650	5650	5650	0
266	20231023	154300	22959070	5650	5650	5650	5650	0
267	20231023	154200	22959070	5650	5650	5650	5650	0
268	20231023	154100	22959070	5650	5650	5650	5650	0
269	20231023	154000	22959070	5650	5650	5650	5650	0
270	20231023	153900	22959070	5650	5650	5650	5650	0
271	20231023	153800	22959070	5650	5650	5650	5650	0
272	20231023	153700	22959070	5650	5410	5650	5410	1000
273	20231023	153600	22959070	5650	5650	5650	5650	0
274	20231023	153500	22959070	5650	5650	5650	5650	0
275	20231023	153400	22959070	5650	5650	5650	5650	0
276	20231023	153300	22959070	5650	5650	5650	5650	0
277	20231023	153200	22959070	5650	5650	5650	5650	0
278	20231023	153100	22959070	5650	5650	5650	5650	0
279	20231023	153000	22959070	5650	5650	5650	5650	0
280	20231023	152900	22959070	5650	5650	5650	5650	0
281	20231023	152800	22959070	5650	5650	5650	5650	0
282	20231023	152700	22959070	5650	5650	5650	5650	0
283	20231023	152600	22959070	5650	5650	5650	5650	0
284	20231023	152500	22959070	5650	5650	5650	5650	0
285	20231023	152400	22959070	5650	5650	5650	5650	0
286	20231023	152300	22959070	5650	5650	5650	5650	0
287	20231023	152200	22959070	5650	5650	5650	5650	0
288	20231023	152100	22959070	5650	5650	5650	5650	0
289	20231023	152000	22959070	5650	5650	5650	5650	0
290	20231023	151900	22959070	5650	5410	5650	5410	1000
291	20231023	151800	17500970	5400	5400	5400	5400	3
292	20231023	151700	17484770	5400	5400	5400	5400	0
293	20231023	151600	17484770	5400	5400	5400	5400	0
294	20231023	151500	17484770	5400	5410	5410	5400	57
295	20231023	151400	17176870	5410	5410	5410	5410	0
296	20231023	151300	17176870	5410	5410	5410	5410	0
297	20231023	151200	17176870	5410	5410	5410	5410	0
298	20231023	151100	17176870	5410	5410	5410	5410	0
299	20231023	151000	17176870	5410	5410	5410	5410	0
300	20231023	150900	17176870	5410	5410	5410	5410	0
301	20231023	150800	17176870	5410	5410	5410	5410	5
302	20231023	150700	17149820	5410	5410	5410	5410	100
303	20231023	150600	16608820	5400	5400	5400	5400	1000
304	20231023	150500	11208820	5410	5430	5430	5410	400
305	20231023	150400	9040820	5670	5670	5670	5670	0
306	20231023	150300	9040820	5670	5670	5670	5670	0
307	20231023	150200	9040820	5670	5670	5670	5670	0
308	20231023	150100	9040820	5670	5670	5670	5670	0
309	20231023	150000	9040820	5670	5670	5670	5670	0
310	20231023	145900	9040820	5670	5670	5670	5670	0
311	20231023	145800	9040820	5670	5670	5670	5670	0
312	20231023	145700	9040820	5670	5670	5670	5670	0
313	20231023	145600	9040820	5670	5670	5670	5670	0
314	20231023	145500	9040820	5670	5670	5670	5670	0
315	20231023	145400	9040820	5670	5670	5670	5670	0
316	20231023	145300	9040820	5670	5670	5670	5670	0
317	20231023	145200	9040820	5670	5670	5670	5670	0
318	20231023	145100	9040820	5670	5670	5670	5670	0
319	20231023	145000	9040820	5670	5670	5670	5670	0
320	20231023	144900	9040820	5670	5670	5670	5670	0
321	20231023	144800	9040820	5670	5670	5670	5670	0
322	20231023	144700	9040820	5670	5670	5670	5670	0
323	20231023	144600	9040820	5670	5670	5670	5670	0
324	20231023	144500	9040820	5670	5670	5670	5670	0
325	20231023	144400	9040820	5670	5670	5670	5670	0
326	20231023	144300	9040820	5670	5670	5670	5670	0
327	20231023	144200	9040820	5670	5670	5670	5670	0
328	20231023	144100	9040820	5670	5670	5670	5670	0
329	20231023	144000	9040820	5670	5670	5670	5670	0
330	20231023	143900	9040820	5670	5670	5670	5670	0
331	20231023	143800	9040820	5670	5670	5670	5670	0
332	20231023	143700	9040820	5670	5670	5670	5670	0
333	20231023	143600	9040820	5670	5670	5670	5670	0
334	20231023	143500	9040820	5670	5670	5670	5670	0
335	20231023	143400	9040820	5670	5670	5670	5670	0
336	20231023	143300	9040820	5670	5670	5670	5670	0
337	20231023	143200	9040820	5670	5670	5670	5670	0
338	20231023	143100	9040820	5670	5670	5670	5670	0
339	20231023	143000	9040820	5670	5670	5670	5670	0
340	20231023	142900	9040820	5670	5670	5670	5670	1
341	20231023	142800	9035150	5450	5450	5450	5450	0
342	20231023	142700	9035150	5450	5450	5450	5450	0
343	20231023	142600	9035150	5450	5450	5450	5450	0
344	20231023	142500	9035150	5450	5450	5450	5450	0
345	20231023	142400	9035150	5450	5450	5450	5450	0
346	20231023	142300	9035150	5450	5450	5450	5450	0
347	20231023	142200	9035150	5450	5450	5450	5450	0
348	20231023	142100	9035150	5450	5450	5450	5450	0
349	20231023	142000	9035150	5450	5450	5450	5450	0
350	20231023	141900	9035150	5450	5450	5450	5450	0
351	20231023	141800	9035150	5450	5450	5450	5450	0
352	20231023	141700	9035150	5450	5450	5450	5450	0
353	20231023	141600	9035150	5450	5450	5450	5450	0
354	20231023	141500	9035150	5450	5450	5450	5450	0
355	20231023	141400	9035150	5450	5450	5450	5450	0
356	20231023	141300	9035150	5450	5450	5450	5450	0
357	20231023	141200	9035150	5450	5450	5450	5450	0
358	20231023	141100	9035150	5450	5450	5450	5450	0
359	20231023	141000	9035150	5450	5450	5450	5450	0
360	20231023	140900	9035150	5450	5450	5450	5450	377
361	20231023	140800	6980500	5460	5470	5470	5460	354
362	20231023	140700	5047120	5470	5470	5470	5470	0
363	20231023	140600	5047120	5470	5470	5470	5470	0
364	20231023	140500	5047120	5470	5470	5470	5470	0
365	20231023	140400	5047120	5470	5470	5470	5470	0
366	20231023	140300	5047120	5470	5470	5470	5470	0
367	20231023	140200	5047120	5470	5470	5470	5470	0
368	20231023	140100	5047120	5470	5470	5470	5470	0
369	20231023	140000	5047120	5470	5470	5470	5470	0
370	20231023	135900	5047120	5470	5470	5470	5470	0
371	20231023	135800	5047120	5470	5470	5470	5470	0
372	20231023	135700	5047120	5470	5470	5470	5470	0
373	20231023	135600	5047120	5470	5470	5470	5470	0
374	20231023	135500	5047120	5470	5470	5470	5470	0
375	20231023	135400	5047120	5470	5470	5470	5470	0
376	20231023	135300	5047120	5470	5470	5470	5470	0
377	20231023	135200	5047120	5470	5470	5470	5470	200
378	20231023	135100	3953120	5700	5700	5700	5700	0
379	20231023	135000	3953120	5700	5700	5700	5700	0
380	20231023	134900	3953120	5700	5700	5700	5700	0
381	20231023	134800	3953120	5700	5700	5700	5700	0
382	20231023	134700	3953120	5700	5700	5700	5700	0
383	20231023	134600	3953120	5700	5700	5700	5700	0
384	20231023	134500	3953120	5700	5700	5700	5700	0
385	20231023	134400	3953120	5700	5700	5700	5700	0
386	20231023	134300	3953120	5700	5700	5700	5700	0
387	20231023	134200	3953120	5700	5700	5700	5700	0
388	20231023	134100	3953120	5700	5700	5700	5700	0
389	20231023	134000	3953120	5700	5700	5700	5700	0
390	20231023	133900	3953120	5700	5700	5700	5700	0
391	20231023	133800	3953120	5700	5700	5700	5700	0
392	20231023	133700	3953120	5700	5700	5700	5700	0
393	20231023	133600	3953120	5700	5700	5700	5700	0
394	20231023	133500	3953120	5700	5700	5700	5700	0
395	20231023	133400	3953120	5700	5700	5700	5700	0
396	20231023	133300	3953120	5700	5700	5700	5700	0
397	20231023	133200	3953120	5700	5700	5700	5700	0
398	20231023	133100	3953120	5700	5700	5700	5700	0
399	20231023	133000	3953120	5700	5700	5700	5700	0
400	20231023	132900	3953120	5700	5700	5700	5700	0
401	20231023	132800	3953120	5700	5700	5700	5700	0
402	20231023	132700	3953120	5700	5700	5700	5700	0
403	20231023	132600	3953120	5700	5700	5700	5700	0
404	20231023	132500	3953120	5700	5700	5700	5700	0
405	20231023	132400	3953120	5700	5700	5700	5700	0
406	20231023	132300	3953120	5700	5700	5700	5700	0
407	20231023	132200	3953120	5700	5700	5700	5700	0
408	20231023	132100	3953120	5700	5700	5700	5700	0
409	20231023	132000	3953120	5700	5700	5700	5700	0
410	20231023	131900	3953120	5700	5700	5700	5700	0
411	20231023	131800	3953120	5700	5700	5700	5700	0
412	20231023	131700	3953120	5700	5700	5700	5700	0
413	20231023	131600	3953120	5700	5700	5700	5700	0
414	20231023	131500	3953120	5700	5700	5700	5700	0
415	20231023	131400	3953120	5700	5700	5700	5700	0
416	20231023	131300	3953120	5700	5700	5700	5700	0
417	20231023	131200	3953120	5700	5700	5700	5700	0
418	20231023	131100	3953120	5700	5700	5700	5700	20
419	20231023	131000	3839120	5800	5800	5800	5800	0
420	20231023	130900	3839120	5800	5800	5800	5800	0
421	20231023	130800	3839120	5800	5800	5800	5800	0
422	20231023	130700	3839120	5800	5800	5800	5800	0
423	20231023	130600	3839120	5800	5800	5800	5800	0
424	20231023	130500	3839120	5800	5800	5800	5800	0
425	20231023	130400	3839120	5800	5800	5800	5800	0
426	20231023	130300	3839120	5800	5800	5800	5800	0
427	20231023	130200	3839120	5800	5800	5800	5800	0
428	20231023	130100	3839120	5800	5800	5800	5800	0
429	20231023	130000	3839120	5800	5800	5800	5800	0
430	20231023	125900	3839120	5800	5800	5800	5800	0
431	20231023	125800	3839120	5800	5800	5800	5800	0
432	20231023	125700	3839120	5800	5800	5800	5800	0
433	20231023	125600	3839120	5800	5800	5800	5800	0
434	20231023	125500	3839120	5800	5800	5800	5800	0
435	20231023	125400	3839120	5800	5800	5800	5800	0
436	20231023	125300	3839120	5800	5800	5800	5800	0
437	20231023	125200	3839120	5800	5800	5800	5800	0
438	20231023	125100	3839120	5800	5800	5800	5800	0
439	20231023	125000	3839120	5800	5800	5800	5800	0
440	20231023	124900	3839120	5800	5800	5800	5800	0
441	20231023	124800	3839120	5800	5800	5800	5800	0
442	20231023	124700	3839120	5800	5800	5800	5800	0
443	20231023	124600	3839120	5800	5800	5800	5800	0
444	20231023	124500	3839120	5800	5800	5800	5800	0
445	20231023	124400	3839120	5800	5800	5800	5800	0
446	20231023	124300	3839120	5800	5800	5800	5800	0
447	20231023	124200	3839120	5800	5800	5800	5800	0
448	20231023	124100	3839120	5800	5800	5800	5800	0
449	20231023	124000	3839120	5800	5800	5800	5800	0
450	20231023	123900	3839120	5800	5800	5800	5800	0
451	20231023	123800	3839120	5800	5800	5800	5800	0
452	20231023	123700	3839120	5800	5800	5800	5800	0
453	20231023	123600	3839120	5800	5800	5800	5800	0
454	20231023	123500	3839120	5800	5800	5800	5800	0
455	20231023	123400	3839120	5800	5800	5800	5800	0
456	20231023	123300	3839120	5800	5800	5800	5800	0
457	20231023	123200	3839120	5800	5800	5800	5800	0
458	20231023	123100	3839120	5800	5800	5800	5800	0
459	20231023	123000	3839120	5800	5800	5800	5800	0
460	20231023	122900	3839120	5800	5800	5800	5800	0
461	20231023	122800	3839120	5800	5800	5800	5800	1
462	20231023	122700	3833320	5470	5470	5470	5470	0
463	20231023	122600	3833320	5470	5470	5470	5470	0
464	20231023	122500	3833320	5470	5470	5470	5470	0
465	20231023	122400	3833320	5470	5470	5470	5470	0
466	20231023	122300	3833320	5470	5470	5470	5470	0
467	20231023	122200	3833320	5470	5470	5470	5470	0
468	20231023	122100	3833320	5470	5470	5470	5470	0
469	20231023	122000	3833320	5470	5470	5470	5470	0
470	20231023	121900	3833320	5470	5470	5470	5470	0
471	20231023	121800	3833320	5470	5470	5470	5470	0
472	20231023	121700	3833320	5470	5470	5470	5470	0
473	20231023	121600	3833320	5470	5470	5470	5470	0
474	20231023	121500	3833320	5470	5470	5470	5470	0
475	20231023	121400	3833320	5470	5470	5470	5470	0
476	20231023	121300	3833320	5470	5470	5470	5470	0
477	20231023	121200	3833320	5470	5470	5470	5470	0
478	20231023	121100	3833320	5470	5470	5470	5470	0
479	20231023	121000	3833320	5470	5470	5470	5470	0
480	20231023	120900	3833320	5470	5470	5470	5470	0
481	20231023	120800	3833320	5470	5470	5470	5470	0
482	20231023	120700	3833320	5470	5470	5470	5470	0
483	20231023	120600	3833320	5470	5470	5470	5470	0
484	20231023	120500	3833320	5470	5470	5470	5470	0
485	20231023	120400	3833320	5470	5470	5470	5470	0
486	20231023	120300	3833320	5470	5470	5470	5470	0
487	20231023	120200	3833320	5470	5470	5470	5470	0
488	20231023	120100	3833320	5470	5470	5470	5470	0
489	20231023	120000	3833320	5470	5470	5470	5470	0
490	20231023	115900	3833320	5470	5470	5470	5470	0
491	20231023	115800	3833320	5470	5470	5470	5470	0
492	20231023	115700	3833320	5470	5470	5470	5470	0
493	20231023	115600	3833320	5470	5470	5470	5470	0
494	20231023	115500	3833320	5470	5470	5470	5470	0
495	20231023	115400	3833320	5470	5470	5470	5470	0
496	20231023	115300	3833320	5470	5470	5470	5470	0
497	20231023	115200	3833320	5470	5470	5470	5470	0
498	20231023	115100	3833320	5470	5470	5470	5470	0
499	20231023	115000	3833320	5470	5470	5470	5470	0
500	20231023	114900	3833320	5470	5470	5470	5470	0
501	20231023	114800	3833320	5470	5470	5470	5470	0
502	20231023	114700	3833320	5470	5470	5470	5470	0
503	20231023	114600	3833320	5470	5470	5470	5470	0
504	20231023	114500	3833320	5470	5470	5470	5470	0
505	20231023	114400	3833320	5470	5470	5470	5470	0
506	20231023	114300	3833320	5470	5470	5470	5470	0
507	20231023	114200	3833320	5470	5470	5470	5470	0
508	20231023	114100	3833320	5470	5470	5470	5470	0
509	20231023	114000	3833320	5470	5470	5470	5470	0
510	20231023	113900	3833320	5470	5470	5470	5470	0
511	20231023	113800	3833320	5470	5470	5470	5470	0
512	20231023	113700	3833320	5470	5470	5470	5470	0
513	20231023	113600	3833320	5470	5470	5470	5470	0
514	20231023	113500	3833320	5470	5470	5470	5470	0
515	20231023	113400	3833320	5470	5470	5470	5470	0
516	20231023	113300	3833320	5470	5470	5470	5470	0
517	20231023	113200	3833320	5470	5470	5470	5470	0
518	20231023	113100	3833320	5470	5470	5470	5470	0
519	20231023	113000	3833320	5470	5470	5470	5470	0
520	20231023	112900	3833320	5470	5470	5470	5470	0
521	20231023	112800	3833320	5470	5470	5470	5470	1
522	20231023	112700	3827850	5850	5850	5850	5850	0
523	20231023	112600	3827850	5850	5850	5850	5850	0
524	20231023	112500	3827850	5850	5850	5850	5850	0
525	20231023	112400	3827850	5850	5850	5850	5850	0
526	20231023	112300	3827850	5850	5850	5850	5850	0
527	20231023	112200	3827850	5850	5850	5850	5850	0
528	20231023	112100	3827850	5850	5850	5850	5850	0
529	20231023	112000	3827850	5850	5850	5850	5850	0
530	20231023	111900	3827850	5850	5850	5850	5850	0
531	20231023	111800	3827850	5850	5850	5850	5850	0
532	20231023	111700	3827850	5850	5850	5850	5850	0
533	20231023	111600	3827850	5850	5850	5850	5850	0
534	20231023	111500	3827850	5850	5850	5850	5850	0
535	20231023	111400	3827850	5850	5850	5850	5850	0
536	20231023	111300	3827850	5850	5850	5850	5850	0
537	20231023	111200	3827850	5850	5850	5850	5850	1
538	20231023	111100	3822000	5460	5460	5460	5460	0
539	20231023	111000	3822000	5460	5460	5460	5460	0
540	20231023	110900	3822000	5460	5460	5460	5460	0
541	20231023	110800	3822000	5460	5460	5460	5460	0
542	20231023	110700	3822000	5460	5460	5460	5460	0
543	20231023	110600	3822000	5460	5460	5460	5460	0
544	20231023	110500	3822000	5460	5460	5460	5460	0
545	20231023	110400	3822000	5460	5460	5460	5460	0
546	20231023	110300	3822000	5460	5460	5460	5460	0
547	20231023	110200	3822000	5460	5460	5460	5460	0
548	20231023	110100	3822000	5460	5460	5460	5460	0
549	20231023	110000	3822000	5460	5460	5460	5460	0
550	20231023	105900	3822000	5460	5460	5460	5460	0
551	20231023	105800	3822000	5460	5460	5460	5460	0
552	20231023	105700	3822000	5460	5460	5460	5460	0
553	20231023	105600	3822000	5460	5460	5460	5460	0
554	20231023	105500	3822000	5460	5460	5460	5460	0
555	20231023	105400	3822000	5460	5460	5460	5460	0
556	20231023	105300	3822000	5460	5460	5460	5460	0
557	20231023	105200	3822000	5460	5460	5460	5460	0
558	20231023	105100	3822000	5460	5460	5460	5460	0
559	20231023	105000	3822000	5460	5460	5460	5460	0
560	20231023	104900	3822000	5460	5460	5460	5460	0
561	20231023	104800	3822000	5460	5460	5460	5460	0
562	20231023	104700	3822000	5460	5460	5460	5460	0
563	20231023	104600	3822000	5460	5460	5460	5460	0
564	20231023	104500	3822000	5460	5460	5460	5460	0
565	20231023	104400	3822000	5460	5460	5460	5460	0
566	20231023	104300	3822000	5460	5460	5460	5460	0
567	20231023	104200	3822000	5460	5460	5460	5460	0
568	20231023	104100	3822000	5460	5460	5460	5460	0
569	20231023	104000	3822000	5460	5460	5460	5460	0
570	20231023	103900	3822000	5460	5460	5460	5460	0
571	20231023	103800	3822000	5460	5460	5460	5460	0
572	20231023	103700	3822000	5460	5460	5460	5460	200
573	20231023	103600	2730000	5460	5460	5460	5460	0
574	20231023	103500	2730000	5460	5460	5460	5460	500
575	20231023	103400	0	5680	5680	5680	5680	0
576	20231023	103300	0	5680	5680	5680	5680	0
577	20231023	103200	0	5680	5680	5680	5680	0
578	20231023	103100	0	5680	5680	5680	5680	0
579	20231023	103000	0	5680	5680	5680	5680	0
580	20231023	102900	0	5680	5680	5680	5680	0
581	20231023	102800	0	5680	5680	5680	5680	0
582	20231023	102700	0	5680	5680	5680	5680	0
583	20231023	102600	0	5680	5680	5680	5680	0
584	20231023	102500	0	5680	5680	5680	5680	0
585	20231023	102400	0	5680	5680	5680	5680	0
586	20231023	102300	0	5680	5680	5680	5680	0
587	20231023	102200	0	5680	5680	5680	5680	0
588	20231023	102100	0	5680	5680	5680	5680	0
589	20231023	102000	0	5680	5680	5680	5680	0
590	20231023	101900	0	5680	5680	5680	5680	0
591	20231023	101800	0	5680	5680	5680	5680	0
592	20231023	101700	0	5680	5680	5680	5680	0
593	20231023	101600	0	5680	5680	5680	5680	0
594	20231023	101500	0	5680	5680	5680	5680	0
595	20231023	101400	0	5680	5680	5680	5680	0
596	20231023	101300	0	5680	5680	5680	5680	0
597	20231023	101200	0	5680	5680	5680	5680	0
598	20231023	101100	0	5680	5680	5680	5680	0
599	20231023	101000	0	5680	5680	5680	5680	0
600	20231023	100900	0	5680	5680	5680	5680	0
601	20231023	100800	0	5680	5680	5680	5680	0
602	20231023	100700	0	5680	5680	5680	5680	0
603	20231023	100600	0	5680	5680	5680	5680	0
604	20231023	100500	0	5680	5680	5680	5680	0
605	20231023	100400	0	5680	5680	5680	5680	0
606	20231023	100300	0	5680	5680	5680	5680	0
607	20231023	100200	0	5680	5680	5680	5680	0
608	20231023	100100	0	5680	5680	5680	5680	0
609	20231023	100000	0	5680	5680	5680	5680	0
610	20231023	095900	0	5680	5680	5680	5680	0
611	20231023	095800	0	5680	5680	5680	5680	0
612	20231023	095700	0	5680	5680	5680	5680	0
613	20231023	095600	0	5680	5680	5680	5680	0
614	20231023	095500	0	5680	5680	5680	5680	0
615	20231023	095400	0	5680	5680	5680	5680	0
616	20231023	095300	0	5680	5680	5680	5680	0
617	20231023	095200	0	5680	5680	5680	5680	0
618	20231023	095100	0	5680	5680	5680	5680	0
619	20231023	095000	0	5680	5680	5680	5680	0
620	20231023	094900	0	5680	5680	5680	5680	0
621	20231023	094800	0	5680	5680	5680	5680	0
622	20231023	094700	0	5680	5680	5680	5680	0
623	20231023	094600	0	5680	5680	5680	5680	0
624	20231023	094500	0	5680	5680	5680	5680	0
625	20231023	094400	0	5680	5680	5680	5680	0
626	20231023	094300	0	5680	5680	5680	5680	0
627	20231023	094200	0	5680	5680	5680	5680	0
628	20231023	094100	0	5680	5680	5680	5680	0
629	20231023	094000	0	5680	5680	5680	5680	0
630	20231023	093900	0	5680	5680	5680	5680	0
631	20231023	093800	0	5680	5680	5680	5680	0
632	20231023	093700	0	5680	5680	5680	5680	0
633	20231023	093600	0	5680	5680	5680	5680	0
634	20231023	093500	0	5680	5680	5680	5680	0
635	20231023	093400	0	5680	5680	5680	5680	0
636	20231023	093300	0	5680	5680	5680	5680	0
637	20231023	093200	0	5680	5680	5680	5680	0
638	20231023	093100	0	5680	5680	5680	5680	0
639	20231023	093000	0	5680	5680	5680	5680	0
640	20231023	092900	0	5680	5680	5680	5680	0
641	20231023	092800	0	5680	5680	5680	5680	0
642	20231023	092700	0	5680	5680	5680	5680	0
643	20231023	092600	0	5680	5680	5680	5680	0
644	20231023	092500	0	5680	5680	5680	5680	0
645	20231023	092400	0	5680	5680	5680	5680	0
646	20231023	092300	0	5680	5680	5680	5680	0
647	20231023	092200	0	5680	5680	5680	5680	0
648	20231023	092100	0	5680	5680	5680	5680	0
649	20231023	092000	0	5680	5680	5680	5680	0
650	20231023	091900	0	5680	5680	5680	5680	0
651	20231023	091800	0	5680	5680	5680	5680	0
652	20231023	091700	0	5680	5680	5680	5680	0
653	20231023	091600	0	5680	5680	5680	5680	0
654	20231023	091500	0	5680	5680	5680	5680	0
655	20231023	091400	0	5680	5680	5680	5680	0
656	20231023	091300	0	5680	5680	5680	5680	0
657	20231023	091200	0	5680	5680	5680	5680	0
658	20231023	091100	0	5680	5680	5680	5680	0
659	20231023	091000	0	5680	5680	5680	5680	0
660	20231023	090900	0	5680	5680	5680	5680	0
661	20231023	090800	0	5680	5680	5680	5680	0
662	20231023	090700	0	5680	5680	5680	5680	0
663	20231023	090600	0	5680	5680	5680	5680	0
664	20231023	090500	0	5680	5680	5680	5680	0
665	20231023	090400	0	5680	5680	5680	5680	0
666	20231023	090300	0	5680	5680	5680	5680	0
667	20231023	090200	0	5680	5680	5680	5680	0
668	20231023	090100	0	5680	5680	5680	5680	0
669	20231023	090000	0	5680	5680	5680	5680	0