KissMeData/107640/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195600	6081040	18890	18500	18890	18500	2
3	20231018	195500	6081040	18890	18890	18890	18890	0
4	20231018	195400	6081040	18890	18890	18890	18890	0
5	20231018	195300	6081040	18890	18890	18890	18890	0
6	20231018	195200	6081040	18890	18890	18890	18890	0
7	20231018	195100	6081040	18890	18890	18890	18890	0
8	20231018	195000	6081040	18890	18890	18890	18890	0
9	20231018	194900	6081040	18890	18890	18890	18890	0
10	20231018	194800	6081040	18890	18890	18890	18890	0
11	20231018	194700	6081040	18890	18890	18890	18890	0
12	20231018	194600	6081040	18890	18890	18890	18890	0
13	20231018	194500	6081040	18890	18890	18890	18890	0
14	20231018	194400	6081040	18890	18890	18890	18890	0
15	20231018	194300	6081040	18890	18890	18890	18890	0
16	20231018	194200	6081040	18890	18890	18890	18890	0
17	20231018	194100	6081040	18890	18890	18890	18890	0
18	20231018	194000	6081040	18890	18890	18890	18890	0
19	20231018	193900	6081040	18890	18890	18890	18890	0
20	20231018	193800	6081040	18890	18890	18890	18890	0
21	20231018	193700	6081040	18890	18890	18890	18890	0
22	20231018	193600	6081040	18890	18890	18890	18890	0
23	20231018	193500	6081040	18890	18890	18890	18890	0
24	20231018	193400	6081040	18890	18890	18890	18890	0
25	20231018	193300	6081040	18890	18890	18890	18890	0
26	20231018	193200	6081040	18890	18890	18890	18890	0
27	20231018	193100	6081040	18890	18890	18890	18890	0
28	20231018	193000	6081040	18890	18890	18890	18890	0
29	20231018	192900	6081040	18890	18890	18890	18890	0
30	20231018	192800	6081040	18890	18890	18890	18890	0
31	20231018	192700	6081040	18890	18890	18890	18890	0
32	20231018	192600	6081040	18890	18500	18890	18500	2
33	20231018	192500	6081040	18890	18890	18890	18890	0
34	20231018	192400	6081040	18890	18890	18890	18890	0
35	20231018	192300	6081040	18890	18890	18890	18890	0
36	20231018	192200	6081040	18890	18890	18890	18890	0
37	20231018	192100	6081040	18890	18890	18890	18890	0
38	20231018	192000	6081040	18890	18890	18890	18890	0
39	20231018	191900	6081040	18890	18890	18890	18890	0
40	20231018	191800	6081040	18890	18890	18890	18890	0
41	20231018	191700	6081040	18890	18890	18890	18890	0
42	20231018	191600	6081040	18890	18890	18890	18890	0
43	20231018	191500	6081040	18890	18890	18890	18890	0
44	20231018	191400	6081040	18890	18890	18890	18890	0
45	20231018	191300	6081040	18890	18890	18890	18890	0
46	20231018	191200	6081040	18890	18890	18890	18890	0
47	20231018	191100	6081040	18890	18890	18890	18890	0
48	20231018	191000	6081040	18890	18890	18890	18890	0
49	20231018	190900	6081040	18890	18890	18890	18890	0
50	20231018	190800	6081040	18890	18890	18890	18890	0
51	20231018	190700	6081040	18890	18890	18890	18890	0
52	20231018	190600	6081040	18890	18890	18890	18890	0
53	20231018	190500	6081040	18890	18890	18890	18890	0
54	20231018	190400	6081040	18890	18890	18890	18890	0
55	20231018	190300	6081040	18890	18890	18890	18890	0
56	20231018	190200	6081040	18890	18890	18890	18890	0
57	20231018	190100	6081040	18890	18890	18890	18890	0
58	20231018	190000	6081040	18890	18890	18890	18890	0
59	20231018	185900	6081040	18890	18890	18890	18890	0
60	20231018	185800	6081040	18890	18890	18890	18890	0
61	20231018	185700	6081040	18890	18890	18890	18890	0
62	20231018	185600	6081040	18890	18500	18890	18500	2
63	20231018	185500	6081040	18890	18890	18890	18890	0
64	20231018	185400	6081040	18890	18890	18890	18890	0
65	20231018	185300	6081040	18890	18890	18890	18890	0
66	20231018	185200	6081040	18890	18890	18890	18890	0
67	20231018	185100	6081040	18890	18890	18890	18890	0
68	20231018	185000	6081040	18890	18890	18890	18890	0
69	20231018	184900	6081040	18890	18890	18890	18890	0
70	20231018	184800	6081040	18890	18890	18890	18890	0
71	20231018	184700	6081040	18890	18890	18890	18890	0
72	20231018	184600	6081040	18890	18890	18890	18890	0
73	20231018	184500	6081040	18890	18890	18890	18890	0
74	20231018	184400	6081040	18890	18890	18890	18890	0
75	20231018	184300	6081040	18890	18890	18890	18890	0
76	20231018	184200	6081040	18890	18890	18890	18890	0
77	20231018	184100	6081040	18890	18890	18890	18890	0
78	20231018	184000	6081040	18890	18890	18890	18890	0
79	20231018	183900	6081040	18890	18890	18890	18890	0
80	20231018	183800	6081040	18890	18890	18890	18890	0
81	20231018	183700	6081040	18890	18890	18890	18890	0
82	20231018	183600	6081040	18890	18890	18890	18890	0
83	20231018	183500	6081040	18890	18890	18890	18890	0
84	20231018	183400	6081040	18890	18890	18890	18890	0
85	20231018	183300	6081040	18890	18890	18890	18890	0
86	20231018	183200	6081040	18890	18890	18890	18890	0
87	20231018	183100	6081040	18890	18890	18890	18890	0
88	20231018	183000	6081040	18890	18890	18890	18890	0
89	20231018	182900	6081040	18890	18890	18890	18890	0
90	20231018	182800	6081040	18890	18890	18890	18890	0
91	20231018	182700	6081040	18890	18890	18890	18890	0
92	20231018	182600	6081040	18890	18500	18890	18500	2
93	20231018	182500	6081040	18890	18890	18890	18890	0
94	20231018	182400	6081040	18890	18890	18890	18890	0
95	20231018	182300	6081040	18890	18890	18890	18890	0
96	20231018	182200	6081040	18890	18890	18890	18890	0
97	20231018	182100	6081040	18890	18890	18890	18890	0
98	20231018	182000	6081040	18890	18890	18890	18890	0
99	20231018	181900	6081040	18890	18890	18890	18890	0
100	20231018	181800	6081040	18890	18890	18890	18890	0
101	20231018	181700	6081040	18890	18890	18890	18890	0
102	20231018	181600	6081040	18890	18890	18890	18890	0
103	20231018	181500	6081040	18890	18890	18890	18890	0
104	20231018	181400	6081040	18890	18890	18890	18890	0
105	20231018	181300	6081040	18890	18890	18890	18890	0
106	20231018	181200	6081040	18890	18890	18890	18890	0
107	20231018	181100	6081040	18890	18890	18890	18890	0
108	20231018	181000	6081040	18890	18890	18890	18890	0
109	20231018	180900	6081040	18890	18890	18890	18890	0
110	20231018	180800	6081040	18890	18890	18890	18890	0
111	20231018	180700	6081040	18890	18890	18890	18890	0
112	20231018	180600	6081040	18890	18890	18890	18890	0
113	20231018	180500	6081040	18890	18890	18890	18890	0
114	20231018	180400	6081040	18890	18890	18890	18890	0
115	20231018	180300	6081040	18890	18890	18890	18890	0
116	20231018	180200	6081040	18890	18890	18890	18890	0
117	20231018	180100	6081040	18890	18890	18890	18890	0
118	20231018	180000	6081040	18890	18890	18890	18890	0
119	20231018	175900	6081040	18890	18890	18890	18890	0
120	20231018	175800	6081040	18890	18890	18890	18890	0
121	20231018	175700	6081040	18890	18890	18890	18890	0
122	20231018	175600	6081040	18890	18500	18890	18500	2
123	20231018	175500	6081040	18890	18890	18890	18890	0
124	20231018	175400	6081040	18890	18890	18890	18890	0
125	20231018	175300	6081040	18890	18890	18890	18890	0
126	20231018	175200	6081040	18890	18890	18890	18890	0
127	20231018	175100	6081040	18890	18890	18890	18890	0
128	20231018	175000	6081040	18890	18890	18890	18890	0
129	20231018	174900	6081040	18890	18890	18890	18890	0
130	20231018	174800	6081040	18890	18890	18890	18890	0
131	20231018	174700	6081040	18890	18890	18890	18890	0
132	20231018	174600	6081040	18890	18890	18890	18890	0
133	20231018	174500	6081040	18890	18890	18890	18890	0
134	20231018	174400	6081040	18890	18890	18890	18890	0
135	20231018	174300	6081040	18890	18890	18890	18890	0
136	20231018	174200	6081040	18890	18890	18890	18890	0
137	20231018	174100	6081040	18890	18890	18890	18890	0
138	20231018	174000	6081040	18890	18890	18890	18890	0
139	20231018	173900	6081040	18890	18890	18890	18890	0
140	20231018	173800	6081040	18890	18890	18890	18890	0
141	20231018	173700	6081040	18890	18890	18890	18890	0
142	20231018	173600	6081040	18890	18890	18890	18890	0
143	20231018	173500	6081040	18890	18890	18890	18890	0
144	20231018	173400	6081040	18890	18890	18890	18890	0
145	20231018	173300	6081040	18890	18890	18890	18890	0
146	20231018	173200	6081040	18890	18890	18890	18890	0
147	20231018	173100	6081040	18890	18890	18890	18890	0
148	20231018	173000	6081040	18890	18890	18890	18890	0
149	20231018	172900	6081040	18890	18890	18890	18890	0
150	20231018	172800	6081040	18890	18890	18890	18890	0
151	20231018	172700	6081040	18890	18890	18890	18890	0
152	20231018	172600	6081040	18890	18500	18890	18500	2
153	20231018	172500	6081040	18890	18890	18890	18890	0
154	20231018	172400	6081040	18890	18890	18890	18890	0
155	20231018	172300	6081040	18890	18890	18890	18890	0
156	20231018	172200	6081040	18890	18890	18890	18890	0
157	20231018	172100	6081040	18890	18890	18890	18890	0
158	20231018	172000	6081040	18890	18890	18890	18890	0
159	20231018	171900	6081040	18890	18890	18890	18890	0
160	20231018	171800	6081040	18890	18890	18890	18890	0
161	20231018	171700	6081040	18890	18890	18890	18890	0
162	20231018	171600	6081040	18890	18890	18890	18890	0
163	20231018	171500	6081040	18890	18890	18890	18890	0
164	20231018	171400	6081040	18890	18890	18890	18890	0
165	20231018	171300	6081040	18890	18890	18890	18890	0
166	20231018	171200	6081040	18890	18890	18890	18890	0
167	20231018	171100	6081040	18890	18890	18890	18890	0
168	20231018	171000	6081040	18890	18890	18890	18890	0
169	20231018	170900	6081040	18890	18890	18890	18890	0
170	20231018	170800	6081040	18890	18890	18890	18890	0
171	20231018	170700	6081040	18890	18890	18890	18890	0
172	20231018	170600	6081040	18890	18890	18890	18890	0
173	20231018	170500	6081040	18890	18890	18890	18890	0
174	20231018	170400	6081040	18890	18890	18890	18890	0
175	20231018	170300	6081040	18890	18890	18890	18890	0
176	20231018	170200	6081040	18890	18890	18890	18890	0
177	20231018	170100	6081040	18890	18890	18890	18890	0
178	20231018	170000	6081040	18890	18890	18890	18890	0
179	20231018	165900	6081040	18890	18890	18890	18890	0
180	20231018	165800	6081040	18890	18890	18890	18890	0
181	20231018	165700	6081040	18890	18890	18890	18890	0
182	20231018	165600	6081040	18890	18500	18890	18500	2
183	20231018	165500	6081040	18890	18890	18890	18890	0
184	20231018	165400	6081040	18890	18890	18890	18890	0
185	20231018	165300	6081040	18890	18890	18890	18890	0
186	20231018	165200	6081040	18890	18890	18890	18890	0
187	20231018	165100	6081040	18890	18890	18890	18890	0
188	20231018	165000	6081040	18890	18890	18890	18890	0
189	20231018	164900	6081040	18890	18890	18890	18890	0
190	20231018	164800	6081040	18890	18890	18890	18890	0
191	20231018	164700	6081040	18890	18890	18890	18890	0
192	20231018	164600	6081040	18890	18890	18890	18890	0
193	20231018	164500	6081040	18890	18890	18890	18890	0
194	20231018	164400	6081040	18890	18890	18890	18890	0
195	20231018	164300	6081040	18890	18890	18890	18890	0
196	20231018	164200	6081040	18890	18890	18890	18890	0
197	20231018	164100	6081040	18890	18890	18890	18890	0
198	20231018	164000	6081040	18890	18890	18890	18890	0
199	20231018	163900	6081040	18890	18890	18890	18890	0
200	20231018	163800	6081040	18890	18890	18890	18890	0
201	20231018	163700	6081040	18890	18890	18890	18890	0
202	20231018	163600	6081040	18890	18890	18890	18890	0
203	20231018	163500	6081040	18890	18890	18890	18890	0
204	20231018	163400	6081040	18890	18890	18890	18890	0
205	20231018	163300	6081040	18890	18890	18890	18890	0
206	20231018	163200	6081040	18890	18890	18890	18890	0
207	20231018	163100	6081040	18890	18890	18890	18890	0
208	20231018	163000	6081040	18890	18890	18890	18890	0
209	20231018	162900	6081040	18890	18890	18890	18890	0
210	20231018	162800	6081040	18890	18890	18890	18890	0
211	20231018	162700	6081040	18890	18890	18890	18890	0
212	20231018	162600	6081040	18890	18500	18890	18500	2
213	20231018	162500	6081040	18890	18890	18890	18890	0
214	20231018	162400	6081040	18890	18890	18890	18890	0
215	20231018	162300	6081040	18890	18890	18890	18890	0
216	20231018	162200	6081040	18890	18890	18890	18890	0
217	20231018	162100	6081040	18890	18890	18890	18890	0
218	20231018	162000	6081040	18890	18890	18890	18890	0
219	20231018	161900	6081040	18890	18890	18890	18890	0
220	20231018	161800	6081040	18890	18890	18890	18890	0
221	20231018	161700	6081040	18890	18890	18890	18890	0
222	20231018	161600	6081040	18890	18890	18890	18890	0
223	20231018	161500	6081040	18890	18890	18890	18890	0
224	20231018	161400	6081040	18890	18890	18890	18890	0
225	20231018	161300	6081040	18890	18890	18890	18890	0
226	20231018	161200	6081040	18890	18890	18890	18890	0
227	20231018	161100	6081040	18890	18890	18890	18890	0
228	20231018	161000	6081040	18890	18890	18890	18890	0
229	20231018	160900	6081040	18890	18890	18890	18890	0
230	20231018	160800	6081040	18890	18890	18890	18890	0
231	20231018	160700	6081040	18890	18890	18890	18890	0
232	20231018	160600	6081040	18890	18890	18890	18890	0
233	20231018	160500	6081040	18890	18890	18890	18890	0
234	20231018	160400	6081040	18890	18890	18890	18890	0
235	20231018	160300	6081040	18890	18890	18890	18890	0
236	20231018	160200	6081040	18890	18890	18890	18890	0
237	20231018	160100	6081040	18890	18890	18890	18890	0
238	20231018	160000	6081040	18890	18890	18890	18890	0
239	20231018	155900	6081040	18890	18890	18890	18890	0
240	20231018	155800	6081040	18890	18890	18890	18890	0
241	20231018	155700	6081040	18890	18890	18890	18890	0
242	20231018	155600	6081040	18890	18500	18890	18500	2
243	20231018	155500	6081040	18890	18890	18890	18890	0
244	20231018	155400	6081040	18890	18890	18890	18890	0
245	20231018	155300	6081040	18890	18890	18890	18890	0
246	20231018	155200	6081040	18890	18890	18890	18890	0
247	20231018	155100	6081040	18890	18890	18890	18890	0
248	20231018	155000	6081040	18890	18890	18890	18890	0
249	20231018	154900	6081040	18890	18890	18890	18890	0
250	20231018	154800	6081040	18890	18890	18890	18890	0
251	20231018	154700	6081040	18890	18890	18890	18890	0
252	20231018	154600	6081040	18890	18890	18890	18890	0
253	20231018	154500	6081040	18890	18890	18890	18890	0
254	20231018	154400	6081040	18890	18890	18890	18890	0
255	20231018	154300	6081040	18890	18890	18890	18890	0
256	20231018	154200	6081040	18890	18890	18890	18890	0
257	20231018	154100	6081040	18890	18890	18890	18890	0
258	20231018	154000	6081040	18890	18890	18890	18890	0
259	20231018	153900	6081040	18890	18890	18890	18890	0
260	20231018	153800	6081040	18890	18890	18890	18890	0
261	20231018	153700	6081040	18890	18890	18890	18890	0
262	20231018	153600	6081040	18890	18890	18890	18890	0
263	20231018	153500	6081040	18890	18890	18890	18890	0
264	20231018	153400	6081040	18890	18890	18890	18890	0
265	20231018	153300	6081040	18890	18890	18890	18890	0
266	20231018	153200	6081040	18890	18890	18890	18890	0
267	20231018	153100	6081040	18890	18890	18890	18890	0
268	20231018	153000	6081040	18890	18890	18890	18890	0
269	20231018	152900	6081040	18890	18890	18890	18890	0
270	20231018	152800	6081040	18890	18890	18890	18890	0
271	20231018	152700	6081040	18890	18890	18890	18890	0
272	20231018	152600	6081040	18890	18890	18890	18890	0
273	20231018	152500	6081040	18890	18890	18890	18890	0
274	20231018	152400	6081040	18890	18890	18890	18890	0
275	20231018	152300	6081040	18890	18890	18890	18890	0
276	20231018	152200	6081040	18890	18890	18890	18890	0
277	20231018	152100	6081040	18890	18890	18890	18890	0
278	20231018	152000	6081040	18890	18890	18890	18890	0
279	20231018	151900	6081040	18890	18890	18890	18890	0
280	20231018	151800	6081040	18890	18890	18890	18890	0
281	20231018	151700	6081040	18890	18890	18890	18890	0
282	20231018	151600	6081040	18890	18890	18890	18890	0
283	20231018	151500	6081040	18890	18890	18890	18890	0
284	20231018	151400	6081040	18890	18890	18890	18890	0
285	20231018	151300	6081040	18890	18890	18890	18890	0
286	20231018	151200	6081040	18890	18890	18890	18890	0
287	20231018	151100	6081040	18890	18890	18890	18890	0
288	20231018	151000	6081040	18890	18890	18890	18890	0
289	20231018	150900	6081040	18890	18890	18890	18890	0
290	20231018	150800	6081040	18890	18890	18890	18890	0
291	20231018	150700	6081040	18890	18890	18890	18890	0
292	20231018	150600	6081040	18890	18890	18890	18890	0
293	20231018	150500	6081040	18890	18890	18890	18890	0
294	20231018	150400	6081040	18890	18890	18890	18890	0
295	20231018	150300	6081040	18890	18500	18890	18500	2
296	20231018	150200	6043650	18500	18500	18500	18500	0
297	20231018	150100	6043650	18500	18500	18500	18500	0
298	20231018	150000	6043650	18500	18500	18500	18500	0
299	20231018	145900	6043650	18500	18500	18500	18500	0
300	20231018	145800	6043650	18500	18500	18500	18500	100
301	20231018	145700	4193650	18900	18900	18900	18900	0
302	20231018	145600	4193650	18900	18900	18900	18900	0
303	20231018	145500	4193650	18900	18900	18900	18900	0
304	20231018	145400	4193650	18900	18900	18900	18900	0
305	20231018	145300	4193650	18900	18900	18900	18900	0
306	20231018	145200	4193650	18900	18900	18900	18900	0
307	20231018	145100	4193650	18900	18900	18900	18900	0
308	20231018	145000	4193650	18900	18900	18900	18900	0
309	20231018	144900	4193650	18900	18900	18900	18900	0
310	20231018	144800	4193650	18900	18900	18900	18900	0
311	20231018	144700	4193650	18900	18900	18900	18900	0
312	20231018	144600	4193650	18900	18900	18900	18900	0
313	20231018	144500	4193650	18900	18900	18900	18900	0
314	20231018	144400	4193650	18900	18900	18900	18900	0
315	20231018	144300	4193650	18900	18900	18900	18900	0
316	20231018	144200	4193650	18900	18900	18900	18900	0
317	20231018	144100	4193650	18900	18900	18900	18900	0
318	20231018	144000	4193650	18900	18900	18900	18900	0
319	20231018	143900	4193650	18900	18900	18900	18900	0
320	20231018	143800	4193650	18900	18900	18900	18900	0
321	20231018	143700	4193650	18900	18900	18900	18900	0
322	20231018	143600	4193650	18900	18900	18900	18900	0
323	20231018	143500	4193650	18900	18900	18900	18900	0
324	20231018	143400	4193650	18900	18900	18900	18900	0
325	20231018	143300	4193650	18900	18900	18900	18900	0
326	20231018	143200	4193650	18900	18900	18900	18900	0
327	20231018	143100	4193650	18900	18900	18900	18900	0
328	20231018	143000	4193650	18900	18900	18900	18900	0
329	20231018	142900	4193650	18900	18900	18900	18900	0
330	20231018	142800	4193650	18900	18900	18900	18900	0
331	20231018	142700	4193650	18900	18900	18900	18900	0
332	20231018	142600	4193650	18900	18900	18900	18900	0
333	20231018	142500	4193650	18900	18900	18900	18900	0
334	20231018	142400	4193650	18900	18900	18900	18900	0
335	20231018	142300	4193650	18900	18900	18900	18900	0
336	20231018	142200	4193650	18900	18900	18900	18900	0
337	20231018	142100	4193650	18900	18900	18900	18900	0
338	20231018	142000	4193650	18900	18900	18900	18900	0
339	20231018	141900	4193650	18900	18900	18900	18900	0
340	20231018	141800	4193650	18900	18900	18900	18900	0
341	20231018	141700	4193650	18900	18900	18900	18900	0
342	20231018	141600	4193650	18900	18900	18900	18900	0
343	20231018	141500	4193650	18900	18900	18900	18900	0
344	20231018	141400	4193650	18900	18900	18900	18900	0
345	20231018	141300	4193650	18900	18900	18900	18900	0
346	20231018	141200	4193650	18900	18900	18900	18900	0
347	20231018	141100	4193650	18900	18900	18900	18900	0
348	20231018	141000	4193650	18900	18900	18900	18900	0
349	20231018	140900	4193650	18900	18900	18900	18900	0
350	20231018	140800	4193650	18900	18900	18900	18900	0
351	20231018	140700	4193650	18900	18900	18900	18900	0
352	20231018	140600	4193650	18900	18900	18900	18900	0
353	20231018	140500	4193650	18900	18900	18900	18900	0
354	20231018	140400	4193650	18900	18900	18900	18900	0
355	20231018	140300	4193650	18900	18900	18900	18900	0
356	20231018	140200	4193650	18900	18900	18900	18900	0
357	20231018	140100	4193650	18900	18900	18900	18900	0
358	20231018	140000	4193650	18900	18900	18900	18900	0
359	20231018	135900	4193650	18900	18900	18900	18900	0
360	20231018	135800	4193650	18900	18900	18900	18900	0
361	20231018	135700	4193650	18900	18900	18900	18900	0
362	20231018	135600	4193650	18900	18900	18900	18900	0
363	20231018	135500	4193650	18900	18900	18900	18900	0
364	20231018	135400	4193650	18900	18900	18900	18900	0
365	20231018	135300	4193650	18900	18900	18900	18900	0
366	20231018	135200	4193650	18900	18900	18900	18900	0
367	20231018	135100	4193650	18900	18900	18900	18900	0
368	20231018	135000	4193650	18900	18900	18900	18900	0
369	20231018	134900	4193650	18900	18900	18900	18900	0
370	20231018	134800	4193650	18900	18900	18900	18900	0
371	20231018	134700	4193650	18900	18900	18900	18900	0
372	20231018	134600	4193650	18900	18900	18900	18900	0
373	20231018	134500	4193650	18900	18900	18900	18900	0
374	20231018	134400	4193650	18900	18900	18900	18900	0
375	20231018	134300	4193650	18900	18900	18900	18900	0
376	20231018	134200	4193650	18900	18900	18900	18900	0
377	20231018	134100	4193650	18900	18900	18900	18900	0
378	20231018	134000	4193650	18900	18900	18900	18900	0
379	20231018	133900	4193650	18900	18900	18900	18900	0
380	20231018	133800	4193650	18900	18900	18900	18900	0
381	20231018	133700	4193650	18900	18900	18900	18900	0
382	20231018	133600	4193650	18900	18900	18900	18900	0
383	20231018	133500	4193650	18900	18900	18900	18900	0
384	20231018	133400	4193650	18900	18900	18900	18900	0
385	20231018	133300	4193650	18900	18900	18900	18900	0
386	20231018	133200	4193650	18900	18900	18900	18900	0
387	20231018	133100	4193650	18900	18900	18900	18900	0
388	20231018	133000	4193650	18900	18900	18900	18900	0
389	20231018	132900	4193650	18900	18900	18900	18900	0
390	20231018	132800	4193650	18900	18900	18900	18900	0
391	20231018	132700	4193650	18900	18900	18900	18900	0
392	20231018	132600	4193650	18900	18900	18900	18900	0
393	20231018	132500	4193650	18900	18900	18900	18900	0
394	20231018	132400	4193650	18900	18900	18900	18900	0
395	20231018	132300	4193650	18900	18900	18900	18900	0
396	20231018	132200	4193650	18900	18900	18900	18900	0
397	20231018	132100	4193650	18900	18900	18900	18900	0
398	20231018	132000	4193650	18900	18900	18900	18900	0
399	20231018	131900	4193650	18900	18900	18900	18900	0
400	20231018	131800	4193650	18900	18900	18900	18900	0
401	20231018	131700	4193650	18900	18900	18900	18900	0
402	20231018	131600	4193650	18900	18900	18900	18900	0
403	20231018	131500	4193650	18900	18900	18900	18900	0
404	20231018	131400	4193650	18900	18900	18900	18900	0
405	20231018	131300	4193650	18900	18900	18900	18900	0
406	20231018	131200	4193650	18900	18900	18900	18900	0
407	20231018	131100	4193650	18900	18900	18900	18900	0
408	20231018	131000	4193650	18900	18900	18900	18900	0
409	20231018	130900	4193650	18900	18900	18900	18900	0
410	20231018	130800	4193650	18900	18900	18900	18900	0
411	20231018	130700	4193650	18900	18900	18900	18900	0
412	20231018	130600	4193650	18900	18900	18900	18900	0
413	20231018	130500	4193650	18900	18900	18900	18900	0
414	20231018	130400	4193650	18900	18900	18900	18900	0
415	20231018	130300	4193650	18900	18900	18900	18900	0
416	20231018	130200	4193650	18900	18900	18900	18900	0
417	20231018	130100	4193650	18900	18900	18900	18900	0
418	20231018	130000	4193650	18900	18900	18900	18900	0
419	20231018	125900	4193650	18900	18900	18900	18900	0
420	20231018	125800	4193650	18900	18900	18900	18900	0
421	20231018	125700	4193650	18900	18900	18900	18900	0
422	20231018	125600	4193650	18900	18900	18900	18900	0
423	20231018	125500	4193650	18900	18900	18900	18900	0
424	20231018	125400	4193650	18900	18900	18900	18900	0
425	20231018	125300	4193650	18900	18900	18900	18900	0
426	20231018	125200	4193650	18900	18900	18900	18900	0
427	20231018	125100	4193650	18900	18900	18900	18900	0
428	20231018	125000	4193650	18900	18900	18900	18900	0
429	20231018	124900	4193650	18900	18900	18900	18900	0
430	20231018	124800	4193650	18900	18900	18900	18900	0
431	20231018	124700	4193650	18900	18900	18900	18900	0
432	20231018	124600	4193650	18900	18900	18900	18900	0
433	20231018	124500	4193650	18900	18900	18900	18900	0
434	20231018	124400	4193650	18900	18900	18900	18900	0
435	20231018	124300	4193650	18900	18900	18900	18900	0
436	20231018	124200	4193650	18900	18900	18900	18900	0
437	20231018	124100	4193650	18900	18900	18900	18900	0
438	20231018	124000	4193650	18900	18900	18900	18900	0
439	20231018	123900	4193650	18900	18900	18900	18900	0
440	20231018	123800	4193650	18900	18900	18900	18900	0
441	20231018	123700	4193650	18900	18900	18900	18900	0
442	20231018	123600	4193650	18900	18900	18900	18900	0
443	20231018	123500	4193650	18900	18900	18900	18900	0
444	20231018	123400	4193650	18900	18900	18900	18900	0
445	20231018	123300	4193650	18900	18900	18900	18900	0
446	20231018	123200	4193650	18900	18900	18900	18900	0
447	20231018	123100	4193650	18900	18900	18900	18900	0
448	20231018	123000	4193650	18900	18900	18900	18900	0
449	20231018	122900	4193650	18900	18900	18900	18900	0
450	20231018	122800	4193650	18900	18900	18900	18900	0
451	20231018	122700	4193650	18900	18900	18900	18900	0
452	20231018	122600	4193650	18900	18900	18900	18900	0
453	20231018	122500	4193650	18900	18900	18900	18900	0
454	20231018	122400	4193650	18900	18900	18900	18900	0
455	20231018	122300	4193650	18900	18900	18900	18900	0
456	20231018	122200	4193650	18900	18900	18900	18900	0
457	20231018	122100	4193650	18900	18900	18900	18900	0
458	20231018	122000	4193650	18900	18900	18900	18900	0
459	20231018	121900	4193650	18900	18900	18900	18900	0
460	20231018	121800	4193650	18900	18900	18900	18900	0
461	20231018	121700	4193650	18900	18900	18900	18900	0
462	20231018	121600	4193650	18900	18900	18900	18900	0
463	20231018	121500	4193650	18900	18900	18900	18900	0
464	20231018	121400	4193650	18900	18900	18900	18900	0
465	20231018	121300	4193650	18900	18900	18900	18900	0
466	20231018	121200	4193650	18900	18900	18900	18900	0
467	20231018	121100	4193650	18900	18900	18900	18900	0
468	20231018	121000	4193650	18900	18900	18900	18900	0
469	20231018	120900	4193650	18900	18900	18900	18900	0
470	20231018	120800	4193650	18900	18900	18900	18900	0
471	20231018	120700	4193650	18900	18900	18900	18900	0
472	20231018	120600	4193650	18900	18900	18900	18900	0
473	20231018	120500	4193650	18900	18900	18900	18900	0
474	20231018	120400	4193650	18900	18900	18900	18900	0
475	20231018	120300	4193650	18900	18900	18900	18900	0
476	20231018	120200	4193650	18900	18900	18900	18900	0
477	20231018	120100	4193650	18900	18900	18900	18900	0
478	20231018	120000	4193650	18900	18900	18900	18900	0
479	20231018	115900	4193650	18900	18900	18900	18900	0
480	20231018	115800	4193650	18900	18900	18900	18900	0
481	20231018	115700	4193650	18900	18900	18900	18900	0
482	20231018	115600	4193650	18900	18900	18900	18900	0
483	20231018	115500	4193650	18900	18900	18900	18900	0
484	20231018	115400	4193650	18900	18900	18900	18900	0
485	20231018	115300	4193650	18900	18900	18900	18900	0
486	20231018	115200	4193650	18900	18900	18900	18900	0
487	20231018	115100	4193650	18900	18900	18900	18900	0
488	20231018	115000	4193650	18900	18900	18900	18900	0
489	20231018	114900	4193650	18900	18900	18900	18900	0
490	20231018	114800	4193650	18900	18900	18900	18900	0
491	20231018	114700	4193650	18900	18900	18900	18900	0
492	20231018	114600	4193650	18900	18900	18900	18900	0
493	20231018	114500	4193650	18900	18900	18900	18900	0
494	20231018	114400	4193650	18900	18900	18900	18900	0
495	20231018	114300	4193650	18900	18900	18900	18900	0
496	20231018	114200	4193650	18900	18900	18900	18900	0
497	20231018	114100	4193650	18900	18900	18900	18900	0
498	20231018	114000	4193650	18900	18900	18900	18900	0
499	20231018	113900	4193650	18900	18900	18900	18900	0
500	20231018	113800	4193650	18900	18900	18900	18900	0
501	20231018	113700	4193650	18900	18900	18900	18900	0
502	20231018	113600	4193650	18900	18900	18900	18900	0
503	20231018	113500	4193650	18900	18900	18900	18900	0
504	20231018	113400	4193650	18900	18900	18900	18900	1
505	20231018	113300	4174750	18500	18500	18500	18500	0
506	20231018	113200	4174750	18500	18500	18500	18500	0
507	20231018	113100	4174750	18500	18500	18500	18500	0
508	20231018	113000	4174750	18500	18500	18500	18500	0
509	20231018	112900	4174750	18500	18500	18500	18500	0
510	20231018	112800	4174750	18500	18500	18500	18500	0
511	20231018	112700	4174750	18500	18500	18500	18500	0
512	20231018	112600	4174750	18500	18500	18500	18500	0
513	20231018	112500	4174750	18500	18500	18500	18500	0
514	20231018	112400	4174750	18500	18500	18500	18500	0
515	20231018	112300	4174750	18500	18500	18500	18500	100
516	20231018	112200	2324750	18900	18900	18900	18900	0
517	20231018	112100	2324750	18900	18900	18900	18900	2
518	20231018	112000	2286950	18500	18500	18500	18500	0
519	20231018	111900	2286950	18500	18500	18500	18500	0
520	20231018	111800	2286950	18500	18500	18500	18500	0
521	20231018	111700	2286950	18500	18500	18500	18500	0
522	20231018	111600	2286950	18500	18500	18500	18500	0
523	20231018	111500	2286950	18500	18500	18500	18500	0
524	20231018	111400	2286950	18500	18500	18500	18500	0
525	20231018	111300	2286950	18500	18500	18500	18500	0
526	20231018	111200	2286950	18500	18500	18500	18500	100
527	20231018	111100	436950	18900	18900	18900	18900	0
528	20231018	111000	436950	18900	18900	18900	18900	4
529	20231018	110900	361350	18990	18990	18990	18990	0
530	20231018	110800	361350	18990	18990	18990	18990	0
531	20231018	110700	361350	18990	18990	18990	18990	0
532	20231018	110600	361350	18990	18990	18990	18990	0
533	20231018	110500	361350	18990	18990	18990	18990	0
534	20231018	110400	361350	18990	18990	18990	18990	0
535	20231018	110300	361350	18990	18990	18990	18990	0
536	20231018	110200	361350	18990	18990	18990	18990	0
537	20231018	110100	361350	18990	18990	18990	18990	0
538	20231018	110000	361350	18990	18990	18990	18990	0
539	20231018	105900	361350	18990	18990	18990	18990	0
540	20231018	105800	361350	18990	18990	18990	18990	0
541	20231018	105700	361350	18990	18990	18990	18990	0
542	20231018	105600	361350	18990	18990	18990	18990	0
543	20231018	105500	361350	18990	18990	18990	18990	0
544	20231018	105400	361350	18990	18990	18990	18990	0
545	20231018	105300	361350	18990	18990	18990	18990	0
546	20231018	105200	361350	18990	18990	18990	18990	0
547	20231018	105100	361350	18990	18990	18990	18990	0
548	20231018	105000	361350	18990	18990	18990	18990	0
549	20231018	104900	361350	18990	18990	18990	18990	0
550	20231018	104800	361350	18990	18990	18990	18990	0
551	20231018	104700	361350	18990	18990	18990	18990	0
552	20231018	104600	361350	18990	18990	18990	18990	0
553	20231018	104500	361350	18990	18990	18990	18990	0
554	20231018	104400	361350	18990	18990	18990	18990	0
555	20231018	104300	361350	18990	18990	18990	18990	0
556	20231018	104200	361350	18990	18990	18990	18990	0
557	20231018	104100	361350	18990	18990	18990	18990	0
558	20231018	104000	361350	18990	18990	18990	18990	0
559	20231018	103900	361350	18990	18990	18990	18990	0
560	20231018	103800	361350	18990	18990	18990	18990	0
561	20231018	103700	361350	18990	18990	18990	18990	0
562	20231018	103600	361350	18990	18990	18990	18990	0
563	20231018	103500	361350	18990	18990	18990	18990	0
564	20231018	103400	361350	18990	18990	18990	18990	0
565	20231018	103300	361350	18990	18990	18990	18990	0
566	20231018	103200	361350	18990	18990	18990	18990	0
567	20231018	103100	361350	18990	18990	18990	18990	0
568	20231018	103000	361350	18990	18990	18990	18990	0
569	20231018	102900	361350	18990	18990	18990	18990	0
570	20231018	102800	361350	18990	18990	18990	18990	0
571	20231018	102700	361350	18990	18990	18990	18990	0
572	20231018	102600	361350	18990	18990	18990	18990	0
573	20231018	102500	361350	18990	18990	18990	18990	0
574	20231018	102400	361350	18990	18990	18990	18990	0
575	20231018	102300	361350	18990	18990	18990	18990	0
576	20231018	102200	361350	18990	18990	18990	18990	0
577	20231018	102100	361350	18990	18990	18990	18990	0
578	20231018	102000	361350	18990	18990	18990	18990	0
579	20231018	101900	361350	18990	18990	18990	18990	0
580	20231018	101800	361350	18990	18990	18990	18990	0
581	20231018	101700	361350	18990	18990	18990	18990	0
582	20231018	101600	361350	18990	18990	18990	18990	0
583	20231018	101500	361350	18990	18990	18990	18990	0
584	20231018	101400	361350	18990	18990	18990	18990	0
585	20231018	101300	361350	18990	18990	18990	18990	0
586	20231018	101200	361350	18990	18990	18990	18990	0
587	20231018	101100	361350	18990	18990	18990	18990	0
588	20231018	101000	361350	18990	18990	18990	18990	0
589	20231018	100900	361350	18990	18990	18990	18990	0
590	20231018	100800	361350	18990	18990	18990	18990	0
591	20231018	100700	361350	18990	18990	18990	18990	0
592	20231018	100600	361350	18990	18990	18990	18990	0
593	20231018	100500	361350	18990	18990	18990	18990	0
594	20231018	100400	361350	18990	18990	18990	18990	0
595	20231018	100300	361350	18990	18990	18990	18990	0
596	20231018	100200	361350	18990	18990	18990	18990	0
597	20231018	100100	361350	18990	18990	18990	18990	0
598	20231018	100000	361350	18990	18990	18990	18990	0
599	20231018	095900	361350	18990	18990	18990	18990	0
600	20231018	095800	361350	18990	18990	18990	18990	0
601	20231018	095700	361350	18990	18990	18990	18990	0
602	20231018	095600	361350	18990	18990	18990	18990	0
603	20231018	095500	361350	18990	18990	18990	18990	1
604	20231018	095400	342360	19020	19020	19020	19020	0
605	20231018	095300	342360	19020	19020	19020	19020	0
606	20231018	095200	342360	19020	19020	19020	19020	0
607	20231018	095100	342360	19020	19020	19020	19020	0
608	20231018	095000	342360	19020	19020	19020	19020	0
609	20231018	094900	342360	19020	19020	19020	19020	0
610	20231018	094800	342360	19020	19020	19020	19020	13
611	20231018	094700	95100	19020	19020	19020	19020	5
612	20231018	094600	0	18990	18990	18990	18990	0
613	20231018	094500	0	18990	18990	18990	18990	0
614	20231018	094400	0	18990	18990	18990	18990	0
615	20231018	094300	0	18990	18990	18990	18990	0
616	20231018	094200	0	18990	18990	18990	18990	0
617	20231018	094100	0	18990	18990	18990	18990	0
618	20231018	094000	0	18990	18990	18990	18990	0
619	20231018	093900	0	18990	18990	18990	18990	0
620	20231018	093800	0	18990	18990	18990	18990	0
621	20231018	093700	0	18990	18990	18990	18990	0
622	20231018	093600	0	18990	18990	18990	18990	0
623	20231018	093500	0	18990	18990	18990	18990	0
624	20231018	093400	0	18990	18990	18990	18990	0
625	20231018	093300	0	18990	18990	18990	18990	0
626	20231018	093200	0	18990	18990	18990	18990	0
627	20231018	093100	0	18990	18990	18990	18990	0
628	20231018	093000	0	18990	18990	18990	18990	0
629	20231018	092900	0	18990	18990	18990	18990	0
630	20231018	092800	0	18990	18990	18990	18990	0
631	20231018	092700	0	18990	18990	18990	18990	0
632	20231018	092600	0	18990	18990	18990	18990	0
633	20231018	092500	0	18990	18990	18990	18990	0
634	20231018	092400	0	18990	18990	18990	18990	0
635	20231018	092300	0	18990	18990	18990	18990	0
636	20231018	092200	0	18990	18990	18990	18990	0
637	20231018	092100	0	18990	18990	18990	18990	0
638	20231018	092000	0	18990	18990	18990	18990	0
639	20231018	091900	0	18990	18990	18990	18990	0
640	20231018	091800	0	18990	18990	18990	18990	0
641	20231018	091700	0	18990	18990	18990	18990	0
642	20231018	091600	0	18990	18990	18990	18990	0
643	20231018	091500	0	18990	18990	18990	18990	0
644	20231018	091400	0	18990	18990	18990	18990	0
645	20231018	091300	0	18990	18990	18990	18990	0
646	20231018	091200	0	18990	18990	18990	18990	0
647	20231018	091100	0	18990	18990	18990	18990	0
648	20231018	091000	0	18990	18990	18990	18990	0
649	20231018	090900	0	18990	18990	18990	18990	0
650	20231018	090800	0	18990	18990	18990	18990	0
651	20231018	090700	0	18990	18990	18990	18990	0
652	20231018	090600	0	18990	18990	18990	18990	0
653	20231018	090500	0	18990	18990	18990	18990	0
654	20231018	090400	0	18990	18990	18990	18990	0
655	20231018	090300	0	18990	18990	18990	18990	0
656	20231018	090200	0	18990	18990	18990	18990	0
657	20231018	090100	0	18990	18990	18990	18990	0
658	20231018	090000	0	18990	18990	18990	18990	0