KissMeData/200580/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201600	8193570	11840	11840	11840	11840	1
3	20231018	201500	8193570	11840	11840	11840	11840	0
4	20231018	201400	8193570	11840	11840	11840	11840	0
5	20231018	201300	8193570	11840	11840	11840	11840	0
6	20231018	201200	8193570	11840	11840	11840	11840	0
7	20231018	201100	8193570	11840	11840	11840	11840	0
8	20231018	201000	8193570	11840	11840	11840	11840	0
9	20231018	200900	8193570	11840	11840	11840	11840	0
10	20231018	200800	8193570	11840	11840	11840	11840	0
11	20231018	200700	8193570	11840	11840	11840	11840	0
12	20231018	200600	8193570	11840	11840	11840	11840	0
13	20231018	200500	8193570	11840	11840	11840	11840	0
14	20231018	200400	8193570	11840	11840	11840	11840	0
15	20231018	200300	8193570	11840	11840	11840	11840	0
16	20231018	200200	8193570	11840	11840	11840	11840	0
17	20231018	200100	8193570	11840	11840	11840	11840	0
18	20231018	200000	8193570	11840	11840	11840	11840	0
19	20231018	195900	8193570	11840	11840	11840	11840	0
20	20231018	195800	8193570	11840	11840	11840	11840	0
21	20231018	195700	8193570	11840	11840	11840	11840	0
22	20231018	195600	8193570	11840	11840	11840	11840	0
23	20231018	195500	8193570	11840	11840	11840	11840	0
24	20231018	195400	8193570	11840	11840	11840	11840	0
25	20231018	195300	8193570	11840	11840	11840	11840	0
26	20231018	195200	8193570	11840	11840	11840	11840	0
27	20231018	195100	8193570	11840	11840	11840	11840	0
28	20231018	195000	8193570	11840	11840	11840	11840	0
29	20231018	194900	8193570	11840	11840	11840	11840	0
30	20231018	194800	8193570	11840	11840	11840	11840	0
31	20231018	194700	8193570	11840	11840	11840	11840	0
32	20231018	194600	8193570	11840	11840	11840	11840	1
33	20231018	194500	8193570	11840	11840	11840	11840	0
34	20231018	194400	8193570	11840	11840	11840	11840	0
35	20231018	194300	8193570	11840	11840	11840	11840	0
36	20231018	194200	8193570	11840	11840	11840	11840	0
37	20231018	194100	8193570	11840	11840	11840	11840	0
38	20231018	194000	8193570	11840	11840	11840	11840	0
39	20231018	193900	8193570	11840	11840	11840	11840	0
40	20231018	193800	8193570	11840	11840	11840	11840	0
41	20231018	193700	8193570	11840	11840	11840	11840	0
42	20231018	193600	8193570	11840	11840	11840	11840	0
43	20231018	193500	8193570	11840	11840	11840	11840	0
44	20231018	193400	8193570	11840	11840	11840	11840	0
45	20231018	193300	8193570	11840	11840	11840	11840	0
46	20231018	193200	8193570	11840	11840	11840	11840	0
47	20231018	193100	8193570	11840	11840	11840	11840	0
48	20231018	193000	8193570	11840	11840	11840	11840	0
49	20231018	192900	8193570	11840	11840	11840	11840	0
50	20231018	192800	8193570	11840	11840	11840	11840	0
51	20231018	192700	8193570	11840	11840	11840	11840	0
52	20231018	192600	8193570	11840	11840	11840	11840	0
53	20231018	192500	8193570	11840	11840	11840	11840	0
54	20231018	192400	8193570	11840	11840	11840	11840	0
55	20231018	192300	8193570	11840	11840	11840	11840	0
56	20231018	192200	8193570	11840	11840	11840	11840	0
57	20231018	192100	8193570	11840	11840	11840	11840	0
58	20231018	192000	8193570	11840	11840	11840	11840	0
59	20231018	191900	8193570	11840	11840	11840	11840	0
60	20231018	191800	8193570	11840	11840	11840	11840	0
61	20231018	191700	8193570	11840	11840	11840	11840	0
62	20231018	191600	8193570	11840	11840	11840	11840	1
63	20231018	191500	8193570	11840	11840	11840	11840	0
64	20231018	191400	8193570	11840	11840	11840	11840	0
65	20231018	191300	8193570	11840	11840	11840	11840	0
66	20231018	191200	8193570	11840	11840	11840	11840	0
67	20231018	191100	8193570	11840	11840	11840	11840	0
68	20231018	191000	8193570	11840	11840	11840	11840	0
69	20231018	190900	8193570	11840	11840	11840	11840	0
70	20231018	190800	8193570	11840	11840	11840	11840	0
71	20231018	190700	8193570	11840	11840	11840	11840	0
72	20231018	190600	8193570	11840	11840	11840	11840	0
73	20231018	190500	8193570	11840	11840	11840	11840	0
74	20231018	190400	8193570	11840	11840	11840	11840	0
75	20231018	190300	8193570	11840	11840	11840	11840	0
76	20231018	190200	8193570	11840	11840	11840	11840	0
77	20231018	190100	8193570	11840	11840	11840	11840	0
78	20231018	190000	8193570	11840	11840	11840	11840	0
79	20231018	185900	8193570	11840	11840	11840	11840	0
80	20231018	185800	8193570	11840	11840	11840	11840	0
81	20231018	185700	8193570	11840	11840	11840	11840	0
82	20231018	185600	8193570	11840	11840	11840	11840	0
83	20231018	185500	8193570	11840	11840	11840	11840	0
84	20231018	185400	8193570	11840	11840	11840	11840	0
85	20231018	185300	8193570	11840	11840	11840	11840	0
86	20231018	185200	8193570	11840	11840	11840	11840	0
87	20231018	185100	8193570	11840	11840	11840	11840	0
88	20231018	185000	8193570	11840	11840	11840	11840	0
89	20231018	184900	8193570	11840	11840	11840	11840	0
90	20231018	184800	8193570	11840	11840	11840	11840	0
91	20231018	184700	8193570	11840	11840	11840	11840	0
92	20231018	184600	8193570	11840	11840	11840	11840	1
93	20231018	184500	8193570	11840	11840	11840	11840	0
94	20231018	184400	8193570	11840	11840	11840	11840	0
95	20231018	184300	8193570	11840	11840	11840	11840	0
96	20231018	184200	8193570	11840	11840	11840	11840	0
97	20231018	184100	8193570	11840	11840	11840	11840	0
98	20231018	184000	8193570	11840	11840	11840	11840	0
99	20231018	183900	8193570	11840	11840	11840	11840	0
100	20231018	183800	8193570	11840	11840	11840	11840	0
101	20231018	183700	8193570	11840	11840	11840	11840	0
102	20231018	183600	8193570	11840	11840	11840	11840	0
103	20231018	183500	8193570	11840	11840	11840	11840	0
104	20231018	183400	8193570	11840	11840	11840	11840	0
105	20231018	183300	8193570	11840	11840	11840	11840	0
106	20231018	183200	8193570	11840	11840	11840	11840	0
107	20231018	183100	8193570	11840	11840	11840	11840	0
108	20231018	183000	8193570	11840	11840	11840	11840	0
109	20231018	182900	8193570	11840	11840	11840	11840	0
110	20231018	182800	8193570	11840	11840	11840	11840	0
111	20231018	182700	8193570	11840	11840	11840	11840	0
112	20231018	182600	8193570	11840	11840	11840	11840	0
113	20231018	182500	8193570	11840	11840	11840	11840	0
114	20231018	182400	8193570	11840	11840	11840	11840	0
115	20231018	182300	8193570	11840	11840	11840	11840	0
116	20231018	182200	8193570	11840	11840	11840	11840	0
117	20231018	182100	8193570	11840	11840	11840	11840	0
118	20231018	182000	8193570	11840	11840	11840	11840	0
119	20231018	181900	8193570	11840	11840	11840	11840	0
120	20231018	181800	8193570	11840	11840	11840	11840	0
121	20231018	181700	8193570	11840	11840	11840	11840	0
122	20231018	181600	8193570	11840	11840	11840	11840	1
123	20231018	181500	8193570	11840	11840	11840	11840	0
124	20231018	181400	8193570	11840	11840	11840	11840	0
125	20231018	181300	8193570	11840	11840	11840	11840	0
126	20231018	181200	8193570	11840	11840	11840	11840	0
127	20231018	181100	8193570	11840	11840	11840	11840	0
128	20231018	181000	8193570	11840	11840	11840	11840	0
129	20231018	180900	8193570	11840	11840	11840	11840	0
130	20231018	180800	8193570	11840	11840	11840	11840	0
131	20231018	180700	8193570	11840	11840	11840	11840	0
132	20231018	180600	8193570	11840	11840	11840	11840	0
133	20231018	180500	8193570	11840	11840	11840	11840	0
134	20231018	180400	8193570	11840	11840	11840	11840	0
135	20231018	180300	8193570	11840	11840	11840	11840	0
136	20231018	180200	8193570	11840	11840	11840	11840	0
137	20231018	180100	8193570	11840	11840	11840	11840	0
138	20231018	180000	8193570	11840	11840	11840	11840	0
139	20231018	175900	8193570	11840	11840	11840	11840	0
140	20231018	175800	8193570	11840	11840	11840	11840	0
141	20231018	175700	8193570	11840	11840	11840	11840	0
142	20231018	175600	8193570	11840	11840	11840	11840	0
143	20231018	175500	8193570	11840	11840	11840	11840	0
144	20231018	175400	8193570	11840	11840	11840	11840	0
145	20231018	175300	8193570	11840	11840	11840	11840	0
146	20231018	175200	8193570	11840	11840	11840	11840	0
147	20231018	175100	8193570	11840	11840	11840	11840	0
148	20231018	175000	8193570	11840	11840	11840	11840	0
149	20231018	174900	8193570	11840	11840	11840	11840	0
150	20231018	174800	8193570	11840	11840	11840	11840	0
151	20231018	174700	8193570	11840	11840	11840	11840	0
152	20231018	174600	8193570	11840	11840	11840	11840	1
153	20231018	174500	8193570	11840	11840	11840	11840	0
154	20231018	174400	8193570	11840	11840	11840	11840	0
155	20231018	174300	8193570	11840	11840	11840	11840	0
156	20231018	174200	8193570	11840	11840	11840	11840	0
157	20231018	174100	8193570	11840	11840	11840	11840	0
158	20231018	174000	8193570	11840	11840	11840	11840	0
159	20231018	173900	8193570	11840	11840	11840	11840	0
160	20231018	173800	8193570	11840	11840	11840	11840	0
161	20231018	173700	8193570	11840	11840	11840	11840	0
162	20231018	173600	8193570	11840	11840	11840	11840	0
163	20231018	173500	8193570	11840	11840	11840	11840	0
164	20231018	173400	8193570	11840	11840	11840	11840	0
165	20231018	173300	8193570	11840	11840	11840	11840	0
166	20231018	173200	8193570	11840	11840	11840	11840	0
167	20231018	173100	8193570	11840	11840	11840	11840	0
168	20231018	173000	8193570	11840	11840	11840	11840	0
169	20231018	172900	8193570	11840	11840	11840	11840	0
170	20231018	172800	8193570	11840	11840	11840	11840	0
171	20231018	172700	8193570	11840	11840	11840	11840	0
172	20231018	172600	8193570	11840	11840	11840	11840	0
173	20231018	172500	8193570	11840	11840	11840	11840	0
174	20231018	172400	8193570	11840	11840	11840	11840	0
175	20231018	172300	8193570	11840	11840	11840	11840	0
176	20231018	172200	8193570	11840	11840	11840	11840	0
177	20231018	172100	8193570	11840	11840	11840	11840	0
178	20231018	172000	8193570	11840	11840	11840	11840	0
179	20231018	171900	8193570	11840	11840	11840	11840	0
180	20231018	171800	8193570	11840	11840	11840	11840	0
181	20231018	171700	8193570	11840	11840	11840	11840	0
182	20231018	171600	8193570	11840	11840	11840	11840	1
183	20231018	171500	8193570	11840	11840	11840	11840	0
184	20231018	171400	8193570	11840	11840	11840	11840	0
185	20231018	171300	8193570	11840	11840	11840	11840	0
186	20231018	171200	8193570	11840	11840	11840	11840	0
187	20231018	171100	8193570	11840	11840	11840	11840	0
188	20231018	171000	8193570	11840	11840	11840	11840	0
189	20231018	170900	8193570	11840	11840	11840	11840	0
190	20231018	170800	8193570	11840	11840	11840	11840	0
191	20231018	170700	8193570	11840	11840	11840	11840	0
192	20231018	170600	8193570	11840	11840	11840	11840	0
193	20231018	170500	8193570	11840	11840	11840	11840	0
194	20231018	170400	8193570	11840	11840	11840	11840	0
195	20231018	170300	8193570	11840	11840	11840	11840	0
196	20231018	170200	8193570	11840	11840	11840	11840	0
197	20231018	170100	8193570	11840	11840	11840	11840	0
198	20231018	170000	8193570	11840	11840	11840	11840	0
199	20231018	165900	8193570	11840	11840	11840	11840	0
200	20231018	165800	8193570	11840	11840	11840	11840	0
201	20231018	165700	8193570	11840	11840	11840	11840	0
202	20231018	165600	8193570	11840	11840	11840	11840	0
203	20231018	165500	8193570	11840	11840	11840	11840	0
204	20231018	165400	8193570	11840	11840	11840	11840	0
205	20231018	165300	8193570	11840	11840	11840	11840	0
206	20231018	165200	8193570	11840	11840	11840	11840	0
207	20231018	165100	8193570	11840	11840	11840	11840	0
208	20231018	165000	8193570	11840	11840	11840	11840	0
209	20231018	164900	8193570	11840	11840	11840	11840	0
210	20231018	164800	8193570	11840	11840	11840	11840	0
211	20231018	164700	8193570	11840	11840	11840	11840	0
212	20231018	164600	8193570	11840	11840	11840	11840	1
213	20231018	164500	8193570	11840	11840	11840	11840	0
214	20231018	164400	8193570	11840	11840	11840	11840	0
215	20231018	164300	8193570	11840	11840	11840	11840	0
216	20231018	164200	8193570	11840	11840	11840	11840	0
217	20231018	164100	8193570	11840	11840	11840	11840	0
218	20231018	164000	8193570	11840	11840	11840	11840	0
219	20231018	163900	8193570	11840	11840	11840	11840	0
220	20231018	163800	8193570	11840	11840	11840	11840	0
221	20231018	163700	8193570	11840	11840	11840	11840	0
222	20231018	163600	8193570	11840	11840	11840	11840	0
223	20231018	163500	8193570	11840	11840	11840	11840	0
224	20231018	163400	8193570	11840	11840	11840	11840	0
225	20231018	163300	8193570	11840	11840	11840	11840	0
226	20231018	163200	8193570	11840	11840	11840	11840	0
227	20231018	163100	8193570	11840	11840	11840	11840	0
228	20231018	163000	8193570	11840	11840	11840	11840	0
229	20231018	162900	8193570	11840	11840	11840	11840	0
230	20231018	162800	8193570	11840	11840	11840	11840	0
231	20231018	162700	8193570	11840	11840	11840	11840	0
232	20231018	162600	8193570	11840	11840	11840	11840	0
233	20231018	162500	8193570	11840	11840	11840	11840	0
234	20231018	162400	8193570	11840	11840	11840	11840	0
235	20231018	162300	8193570	11840	11840	11840	11840	0
236	20231018	162200	8193570	11840	11840	11840	11840	0
237	20231018	162100	8193570	11840	11840	11840	11840	0
238	20231018	162000	8193570	11840	11840	11840	11840	0
239	20231018	161900	8193570	11840	11840	11840	11840	0
240	20231018	161800	8193570	11840	11840	11840	11840	0
241	20231018	161700	8193570	11840	11840	11840	11840	0
242	20231018	161600	8193570	11840	11840	11840	11840	1
243	20231018	161500	8193570	11840	11840	11840	11840	0
244	20231018	161400	8193570	11840	11840	11840	11840	0
245	20231018	161300	8193570	11840	11840	11840	11840	0
246	20231018	161200	8193570	11840	11840	11840	11840	0
247	20231018	161100	8193570	11840	11840	11840	11840	0
248	20231018	161000	8193570	11840	11840	11840	11840	0
249	20231018	160900	8193570	11840	11840	11840	11840	0
250	20231018	160800	8193570	11840	11840	11840	11840	0
251	20231018	160700	8193570	11840	11840	11840	11840	0
252	20231018	160600	8193570	11840	11840	11840	11840	0
253	20231018	160500	8193570	11840	11840	11840	11840	0
254	20231018	160400	8193570	11840	11840	11840	11840	0
255	20231018	160300	8193570	11840	11840	11840	11840	0
256	20231018	160200	8193570	11840	11840	11840	11840	0
257	20231018	160100	8193570	11840	11840	11840	11840	0
258	20231018	160000	8193570	11840	11840	11840	11840	0
259	20231018	155900	8193570	11840	11840	11840	11840	0
260	20231018	155800	8193570	11840	11840	11840	11840	0
261	20231018	155700	8193570	11840	11840	11840	11840	0
262	20231018	155600	8193570	11840	11840	11840	11840	0
263	20231018	155500	8193570	11840	11840	11840	11840	0
264	20231018	155400	8193570	11840	11840	11840	11840	0
265	20231018	155300	8193570	11840	11840	11840	11840	0
266	20231018	155200	8193570	11840	11840	11840	11840	0
267	20231018	155100	8193570	11840	11840	11840	11840	0
268	20231018	155000	8193570	11840	11840	11840	11840	0
269	20231018	154900	8193570	11840	11840	11840	11840	0
270	20231018	154800	8193570	11840	11840	11840	11840	0
271	20231018	154700	8193570	11840	11840	11840	11840	0
272	20231018	154600	8193570	11840	11840	11840	11840	1
273	20231018	154500	8193570	11840	11840	11840	11840	0
274	20231018	154400	8193570	11840	11840	11840	11840	0
275	20231018	154300	8193570	11840	11840	11840	11840	0
276	20231018	154200	8193570	11840	11840	11840	11840	0
277	20231018	154100	8193570	11840	11840	11840	11840	0
278	20231018	154000	8193570	11840	11840	11840	11840	0
279	20231018	153900	8193570	11840	11840	11840	11840	0
280	20231018	153800	8193570	11840	11840	11840	11840	0
281	20231018	153700	8193570	11840	11840	11840	11840	0
282	20231018	153600	8193570	11840	11840	11840	11840	0
283	20231018	153500	8193570	11840	11840	11840	11840	0
284	20231018	153400	8193570	11840	11840	11840	11840	0
285	20231018	153300	8193570	11840	11840	11840	11840	0
286	20231018	153200	8193570	11840	11840	11840	11840	0
287	20231018	153100	8193570	11840	11840	11840	11840	0
288	20231018	153000	8193570	11840	11840	11840	11840	0
289	20231018	152900	8193570	11840	11840	11840	11840	0
290	20231018	152800	8193570	11840	11840	11840	11840	0
291	20231018	152700	8193570	11840	11840	11840	11840	0
292	20231018	152600	8193570	11840	11840	11840	11840	0
293	20231018	152500	8193570	11840	11840	11840	11840	0
294	20231018	152400	8193570	11840	11840	11840	11840	0
295	20231018	152300	8193570	11840	11840	11840	11840	0
296	20231018	152200	8193570	11840	11840	11840	11840	0
297	20231018	152100	8193570	11840	11840	11840	11840	0
298	20231018	152000	8193570	11840	11840	11840	11840	0
299	20231018	151900	8193570	11840	11840	11840	11840	0
300	20231018	151800	8193570	11840	11840	11840	11840	0
301	20231018	151700	8193570	11840	11840	11840	11840	0
302	20231018	151600	8193570	11840	11840	11840	11840	0
303	20231018	151500	8193570	11840	11840	11840	11840	0
304	20231018	151400	8193570	11840	11840	11840	11840	0
305	20231018	151300	8193570	11840	11840	11840	11840	0
306	20231018	151200	8193570	11840	11840	11840	11840	0
307	20231018	151100	8193570	11840	11840	11840	11840	0
308	20231018	151000	8193570	11840	11840	11840	11840	0
309	20231018	150900	8193570	11840	11840	11840	11840	0
310	20231018	150800	8193570	11840	11840	11840	11840	0
311	20231018	150700	8193570	11840	11840	11840	11840	0
312	20231018	150600	8193570	11840	11840	11840	11840	0
313	20231018	150500	8193570	11840	11840	11840	11840	0
314	20231018	150400	8193570	11840	11840	11840	11840	1
315	20231018	150300	8181730	11500	11500	11500	11500	0
316	20231018	150200	8181730	11500	11500	11500	11500	0
317	20231018	150100	8181730	11500	11500	11500	11500	0
318	20231018	150000	8181730	11500	11500	11500	11500	0
319	20231018	145900	8181730	11500	11500	11500	11500	0
320	20231018	145800	8181730	11500	11500	11500	11500	0
321	20231018	145700	8181730	11500	11500	11500	11500	0
322	20231018	145600	8181730	11500	11500	11500	11500	0
323	20231018	145500	8181730	11500	11500	11500	11500	0
324	20231018	145400	8181730	11500	11500	11500	11500	0
325	20231018	145300	8181730	11500	11500	11500	11500	0
326	20231018	145200	8181730	11500	11500	11500	11500	0
327	20231018	145100	8181730	11500	11500	11500	11500	0
328	20231018	145000	8181730	11500	11500	11500	11500	0
329	20231018	144900	8181730	11500	11500	11500	11500	0
330	20231018	144800	8181730	11500	11500	11500	11500	0
331	20231018	144700	8181730	11500	11500	11500	11500	0
332	20231018	144600	8181730	11500	11500	11500	11500	0
333	20231018	144500	8181730	11500	11500	11500	11500	0
334	20231018	144400	8181730	11500	11500	11500	11500	0
335	20231018	144300	8181730	11500	11500	11500	11500	0
336	20231018	144200	8181730	11500	11500	11500	11500	0
337	20231018	144100	8181730	11500	11500	11500	11500	0
338	20231018	144000	8181730	11500	11500	11500	11500	0
339	20231018	143900	8181730	11500	11500	11500	11500	0
340	20231018	143800	8181730	11500	11500	11500	11500	0
341	20231018	143700	8181730	11500	11500	11500	11500	0
342	20231018	143600	8181730	11500	11500	11500	11500	0
343	20231018	143500	8181730	11500	11500	11500	11500	0
344	20231018	143400	8181730	11500	11500	11500	11500	0
345	20231018	143300	8181730	11500	11500	11500	11500	0
346	20231018	143200	8181730	11500	11500	11500	11500	0
347	20231018	143100	8181730	11500	11500	11500	11500	0
348	20231018	143000	8181730	11500	11500	11500	11500	0
349	20231018	142900	8181730	11500	11500	11500	11500	0
350	20231018	142800	8181730	11500	11500	11500	11500	0
351	20231018	142700	8181730	11500	11500	11500	11500	0
352	20231018	142600	8181730	11500	11500	11500	11500	0
353	20231018	142500	8181730	11500	11500	11500	11500	0
354	20231018	142400	8181730	11500	11500	11500	11500	0
355	20231018	142300	8181730	11500	11500	11500	11500	0
356	20231018	142200	8181730	11500	11500	11500	11500	0
357	20231018	142100	8181730	11500	11500	11500	11500	0
358	20231018	142000	8181730	11500	11500	11500	11500	0
359	20231018	141900	8181730	11500	11500	11500	11500	0
360	20231018	141800	8181730	11500	11500	11500	11500	0
361	20231018	141700	8181730	11500	11500	11500	11500	0
362	20231018	141600	8181730	11500	11500	11500	11500	0
363	20231018	141500	8181730	11500	11500	11500	11500	0
364	20231018	141400	8181730	11500	11500	11500	11500	0
365	20231018	141300	8181730	11500	11500	11500	11500	0
366	20231018	141200	8181730	11500	11500	11500	11500	0
367	20231018	141100	8181730	11500	11500	11500	11500	0
368	20231018	141000	8181730	11500	11500	11500	11500	0
369	20231018	140900	8181730	11500	11500	11500	11500	0
370	20231018	140800	8181730	11500	11500	11500	11500	0
371	20231018	140700	8181730	11500	11500	11500	11500	0
372	20231018	140600	8181730	11500	11500	11500	11500	0
373	20231018	140500	8181730	11500	11500	11500	11500	0
374	20231018	140400	8181730	11500	11500	11500	11500	0
375	20231018	140300	8181730	11500	11500	11500	11500	0
376	20231018	140200	8181730	11500	11500	11500	11500	0
377	20231018	140100	8181730	11500	11500	11500	11500	0
378	20231018	140000	8181730	11500	11500	11500	11500	0
379	20231018	135900	8181730	11500	11500	11500	11500	0
380	20231018	135800	8181730	11500	11500	11500	11500	0
381	20231018	135700	8181730	11500	11500	11500	11500	0
382	20231018	135600	8181730	11500	11500	11500	11500	0
383	20231018	135500	8181730	11500	11500	11500	11500	0
384	20231018	135400	8181730	11500	11500	11500	11500	0
385	20231018	135300	8181730	11500	11500	11500	11500	0
386	20231018	135200	8181730	11500	11500	11500	11500	0
387	20231018	135100	8181730	11500	11500	11500	11500	0
388	20231018	135000	8181730	11500	11500	11500	11500	0
389	20231018	134900	8181730	11500	11500	11500	11500	0
390	20231018	134800	8181730	11500	11500	11500	11500	0
391	20231018	134700	8181730	11500	11500	11500	11500	0
392	20231018	134600	8181730	11500	11500	11500	11500	0
393	20231018	134500	8181730	11500	11500	11500	11500	0
394	20231018	134400	8181730	11500	11500	11500	11500	0
395	20231018	134300	8181730	11500	11500	11500	11500	0
396	20231018	134200	8181730	11500	11500	11500	11500	0
397	20231018	134100	8181730	11500	11500	11500	11500	0
398	20231018	134000	8181730	11500	11500	11500	11500	0
399	20231018	133900	8181730	11500	11500	11500	11500	0
400	20231018	133800	8181730	11500	11500	11500	11500	0
401	20231018	133700	8181730	11500	11500	11500	11500	0
402	20231018	133600	8181730	11500	11500	11500	11500	0
403	20231018	133500	8181730	11500	11500	11500	11500	0
404	20231018	133400	8181730	11500	11500	11500	11500	0
405	20231018	133300	8181730	11500	11500	11500	11500	0
406	20231018	133200	8181730	11500	11500	11500	11500	0
407	20231018	133100	8181730	11500	11500	11500	11500	0
408	20231018	133000	8181730	11500	11500	11500	11500	0
409	20231018	132900	8181730	11500	11500	11500	11500	0
410	20231018	132800	8181730	11500	11500	11500	11500	0
411	20231018	132700	8181730	11500	11500	11500	11500	0
412	20231018	132600	8181730	11500	11500	11500	11500	0
413	20231018	132500	8181730	11500	11500	11500	11500	0
414	20231018	132400	8181730	11500	11500	11500	11500	0
415	20231018	132300	8181730	11500	11500	11500	11500	0
416	20231018	132200	8181730	11500	11500	11500	11500	0
417	20231018	132100	8181730	11500	11500	11500	11500	0
418	20231018	132000	8181730	11500	11500	11500	11500	0
419	20231018	131900	8181730	11500	11500	11500	11500	0
420	20231018	131800	8181730	11500	11500	11500	11500	0
421	20231018	131700	8181730	11500	11500	11500	11500	0
422	20231018	131600	8181730	11500	11500	11500	11500	0
423	20231018	131500	8181730	11500	11500	11500	11500	0
424	20231018	131400	8181730	11500	11500	11500	11500	0
425	20231018	131300	8181730	11500	11500	11500	11500	0
426	20231018	131200	8181730	11500	11500	11500	11500	0
427	20231018	131100	8181730	11500	11500	11500	11500	0
428	20231018	131000	8181730	11500	11500	11500	11500	0
429	20231018	130900	8181730	11500	11500	11500	11500	150
430	20231018	130800	6456730	11860	11860	11860	11860	0
431	20231018	130700	6456730	11860	11860	11860	11860	0
432	20231018	130600	6456730	11860	11860	11860	11860	0
433	20231018	130500	6456730	11860	11860	11860	11860	0
434	20231018	130400	6456730	11860	11860	11860	11860	0
435	20231018	130300	6456730	11860	11860	11860	11860	0
436	20231018	130200	6456730	11860	11860	11860	11860	0
437	20231018	130100	6456730	11860	11860	11860	11860	0
438	20231018	130000	6456730	11860	11860	11860	11860	0
439	20231018	125900	6456730	11860	11860	11860	11860	0
440	20231018	125800	6456730	11860	11860	11860	11860	0
441	20231018	125700	6456730	11860	11860	11860	11860	0
442	20231018	125600	6456730	11860	11860	11860	11860	0
443	20231018	125500	6456730	11860	11860	11860	11860	0
444	20231018	125400	6456730	11860	11860	11860	11860	0
445	20231018	125300	6456730	11860	11860	11860	11860	0
446	20231018	125200	6456730	11860	11860	11860	11860	0
447	20231018	125100	6456730	11860	11860	11860	11860	0
448	20231018	125000	6456730	11860	11860	11860	11860	0
449	20231018	124900	6456730	11860	11860	11860	11860	0
450	20231018	124800	6456730	11860	11860	11860	11860	0
451	20231018	124700	6456730	11860	11860	11860	11860	0
452	20231018	124600	6456730	11860	11860	11860	11860	0
453	20231018	124500	6456730	11860	11860	11860	11860	0
454	20231018	124400	6456730	11860	11860	11860	11860	0
455	20231018	124300	6456730	11860	11860	11860	11860	0
456	20231018	124200	6456730	11860	11860	11860	11860	0
457	20231018	124100	6456730	11860	11860	11860	11860	0
458	20231018	124000	6456730	11860	11860	11860	11860	0
459	20231018	123900	6456730	11860	11860	11860	11860	0
460	20231018	123800	6456730	11860	11860	11860	11860	0
461	20231018	123700	6456730	11860	11860	11860	11860	0
462	20231018	123600	6456730	11860	11860	11860	11860	0
463	20231018	123500	6456730	11860	11860	11860	11860	0
464	20231018	123400	6456730	11860	11860	11860	11860	0
465	20231018	123300	6456730	11860	11860	11860	11860	0
466	20231018	123200	6456730	11860	11860	11860	11860	0
467	20231018	123100	6456730	11860	11860	11860	11860	0
468	20231018	123000	6456730	11860	11860	11860	11860	0
469	20231018	122900	6456730	11860	11860	11860	11860	0
470	20231018	122800	6456730	11860	11860	11860	11860	0
471	20231018	122700	6456730	11860	11860	11860	11860	0
472	20231018	122600	6456730	11860	11860	11860	11860	0
473	20231018	122500	6456730	11860	11860	11860	11860	0
474	20231018	122400	6456730	11860	11860	11860	11860	0
475	20231018	122300	6456730	11860	11860	11860	11860	0
476	20231018	122200	6456730	11860	11860	11860	11860	0
477	20231018	122100	6456730	11860	11860	11860	11860	0
478	20231018	122000	6456730	11860	11860	11860	11860	0
479	20231018	121900	6456730	11860	11860	11860	11860	0
480	20231018	121800	6456730	11860	11860	11860	11860	0
481	20231018	121700	6456730	11860	11860	11860	11860	0
482	20231018	121600	6456730	11860	11860	11860	11860	0
483	20231018	121500	6456730	11860	11860	11860	11860	0
484	20231018	121400	6456730	11860	11860	11860	11860	0
485	20231018	121300	6456730	11860	11860	11860	11860	0
486	20231018	121200	6456730	11860	11860	11860	11860	0
487	20231018	121100	6456730	11860	11860	11860	11860	0
488	20231018	121000	6456730	11860	11860	11860	11860	0
489	20231018	120900	6456730	11860	11860	11860	11860	0
490	20231018	120800	6456730	11860	11860	11860	11860	0
491	20231018	120700	6456730	11860	11860	11860	11860	0
492	20231018	120600	6456730	11860	11860	11860	11860	0
493	20231018	120500	6456730	11860	11860	11860	11860	0
494	20231018	120400	6456730	11860	11860	11860	11860	0
495	20231018	120300	6456730	11860	11860	11860	11860	0
496	20231018	120200	6456730	11860	11860	11860	11860	0
497	20231018	120100	6456730	11860	11860	11860	11860	0
498	20231018	120000	6456730	11860	11860	11860	11860	0
499	20231018	115900	6456730	11860	11860	11860	11860	0
500	20231018	115800	6456730	11860	11860	11860	11860	0
501	20231018	115700	6456730	11860	11860	11860	11860	0
502	20231018	115600	6456730	11860	11860	11860	11860	0
503	20231018	115500	6456730	11860	11860	11860	11860	0
504	20231018	115400	6456730	11860	11860	11860	11860	0
505	20231018	115300	6456730	11860	11860	11860	11860	0
506	20231018	115200	6456730	11860	11860	11860	11860	0
507	20231018	115100	6456730	11860	11860	11860	11860	0
508	20231018	115000	6456730	11860	11860	11860	11860	0
509	20231018	114900	6456730	11860	11860	11860	11860	0
510	20231018	114800	6456730	11860	11860	11860	11860	0
511	20231018	114700	6456730	11860	11860	11860	11860	0
512	20231018	114600	6456730	11860	11860	11860	11860	0
513	20231018	114500	6456730	11860	11860	11860	11860	0
514	20231018	114400	6456730	11860	11860	11860	11860	0
515	20231018	114300	6456730	11860	11860	11860	11860	0
516	20231018	114200	6456730	11860	11860	11860	11860	0
517	20231018	114100	6456730	11860	11860	11860	11860	0
518	20231018	114000	6456730	11860	11860	11860	11860	0
519	20231018	113900	6456730	11860	11860	11860	11860	0
520	20231018	113800	6456730	11860	11860	11860	11860	0
521	20231018	113700	6456730	11860	11860	11860	11860	0
522	20231018	113600	6456730	11860	11860	11860	11860	0
523	20231018	113500	6456730	11860	11860	11860	11860	0
524	20231018	113400	6456730	11860	11860	11860	11860	300
525	20231018	113300	2898730	11860	11860	11860	11860	0
526	20231018	113200	2898730	11860	11860	11860	11860	0
527	20231018	113100	2898730	11860	11860	11860	11860	0
528	20231018	113000	2898730	11860	11860	11860	11860	0
529	20231018	112900	2898730	11860	11860	11860	11860	0
530	20231018	112800	2898730	11860	11860	11860	11860	0
531	20231018	112700	2898730	11860	11860	11860	11860	0
532	20231018	112600	2898730	11860	11860	11860	11860	0
533	20231018	112500	2898730	11860	11860	11860	11860	0
534	20231018	112400	2898730	11860	11860	11860	11860	0
535	20231018	112300	2898730	11860	11860	11860	11860	0
536	20231018	112200	2898730	11860	11860	11860	11860	0
537	20231018	112100	2898730	11860	11860	11860	11860	0
538	20231018	112000	2898730	11860	11860	11860	11860	0
539	20231018	111900	2898730	11860	11860	11860	11860	0
540	20231018	111800	2898730	11860	11860	11860	11860	0
541	20231018	111700	2898730	11860	11860	11860	11860	0
542	20231018	111600	2898730	11860	11860	11860	11860	0
543	20231018	111500	2898730	11860	11860	11860	11860	0
544	20231018	111400	2898730	11860	11860	11860	11860	0
545	20231018	111300	2898730	11860	11860	11860	11860	0
546	20231018	111200	2898730	11860	11860	11860	11860	0
547	20231018	111100	2898730	11860	11860	11860	11860	0
548	20231018	111000	2898730	11860	11860	11860	11860	0
549	20231018	110900	2898730	11860	11860	11860	11860	0
550	20231018	110800	2898730	11860	11860	11860	11860	0
551	20231018	110700	2898730	11860	11860	11860	11860	0
552	20231018	110600	2898730	11860	11860	11860	11860	0
553	20231018	110500	2898730	11860	11860	11860	11860	0
554	20231018	110400	2898730	11860	11860	11860	11860	0
555	20231018	110300	2898730	11860	11860	11860	11860	0
556	20231018	110200	2898730	11860	11860	11860	11860	0
557	20231018	110100	2898730	11860	11860	11860	11860	0
558	20231018	110000	2898730	11860	11860	11860	11860	0
559	20231018	105900	2898730	11860	11860	11860	11860	1
560	20231018	105800	2886870	11500	11500	11500	11500	0
561	20231018	105700	2886870	11500	11500	11500	11500	0
562	20231018	105600	2886870	11500	11500	11500	11500	0
563	20231018	105500	2886870	11500	11500	11500	11500	0
564	20231018	105400	2886870	11500	11500	11500	11500	200
565	20231018	105300	586870	11500	11500	11500	11500	0
566	20231018	105200	586870	11500	11500	11500	11500	0
567	20231018	105100	586870	11500	11500	11500	11500	0
568	20231018	105000	586870	11500	11500	11500	11500	0
569	20231018	104900	586870	11500	11500	11500	11500	0
570	20231018	104800	586870	11500	11500	11500	11500	20
571	20231018	104700	356870	11500	11500	11500	11500	0
572	20231018	104600	356870	11500	11500	11500	11500	0
573	20231018	104500	356870	11500	11500	11500	11500	0
574	20231018	104400	356870	11500	11500	11500	11500	0
575	20231018	104300	356870	11500	11500	11500	11500	0
576	20231018	104200	356870	11500	11500	11500	11500	0
577	20231018	104100	356870	11500	11500	11500	11500	0
578	20231018	104000	356870	11500	11500	11500	11500	0
579	20231018	103900	356870	11500	11500	11500	11500	0
580	20231018	103800	356870	11500	11500	11500	11500	0
581	20231018	103700	356870	11500	11500	11500	11500	0
582	20231018	103600	356870	11500	11500	11500	11500	0
583	20231018	103500	356870	11500	11500	11500	11500	0
584	20231018	103400	356870	11500	11500	11500	11500	0
585	20231018	103300	356870	11500	11500	11500	11500	0
586	20231018	103200	356870	11500	11500	11500	11500	0
587	20231018	103100	356870	11500	11500	11500	11500	30
588	20231018	103000	11870	11870	11870	11870	11870	0
589	20231018	102900	11870	11870	11870	11870	11870	0
590	20231018	102800	11870	11870	11870	11870	11870	0
591	20231018	102700	11870	11870	11870	11870	11870	0
592	20231018	102600	11870	11870	11870	11870	11870	0
593	20231018	102500	11870	11870	11870	11870	11870	0
594	20231018	102400	11870	11870	11870	11870	11870	0
595	20231018	102300	11870	11870	11870	11870	11870	0
596	20231018	102200	11870	11870	11870	11870	11870	0
597	20231018	102100	11870	11870	11870	11870	11870	0
598	20231018	102000	11870	11870	11870	11870	11870	0
599	20231018	101900	11870	11870	11870	11870	11870	0
600	20231018	101800	11870	11870	11870	11870	11870	0
601	20231018	101700	11870	11870	11870	11870	11870	0
602	20231018	101600	11870	11870	11870	11870	11870	0
603	20231018	101500	11870	11870	11870	11870	11870	0
604	20231018	101400	11870	11870	11870	11870	11870	0
605	20231018	101300	11870	11870	11870	11870	11870	0
606	20231018	101200	11870	11870	11870	11870	11870	0
607	20231018	101100	11870	11870	11870	11870	11870	0
608	20231018	101000	11870	11870	11870	11870	11870	0
609	20231018	100900	11870	11870	11870	11870	11870	0
610	20231018	100800	11870	11870	11870	11870	11870	0
611	20231018	100700	11870	11870	11870	11870	11870	0
612	20231018	100600	11870	11870	11870	11870	11870	0
613	20231018	100500	11870	11870	11870	11870	11870	0
614	20231018	100400	11870	11870	11870	11870	11870	0
615	20231018	100300	11870	11870	11870	11870	11870	0
616	20231018	100200	11870	11870	11870	11870	11870	0
617	20231018	100100	11870	11870	11870	11870	11870	0
618	20231018	100000	11870	11870	11870	11870	11870	0
619	20231018	095900	11870	11870	11870	11870	11870	0
620	20231018	095800	11870	11870	11870	11870	11870	0
621	20231018	095700	11870	11870	11870	11870	11870	0
622	20231018	095600	11870	11870	11870	11870	11870	0
623	20231018	095500	11870	11870	11870	11870	11870	0
624	20231018	095400	11870	11870	11870	11870	11870	0
625	20231018	095300	11870	11870	11870	11870	11870	0
626	20231018	095200	11870	11870	11870	11870	11870	0
627	20231018	095100	11870	11870	11870	11870	11870	0
628	20231018	095000	11870	11870	11870	11870	11870	0
629	20231018	094900	11870	11870	11870	11870	11870	0
630	20231018	094800	11870	11870	11870	11870	11870	0
631	20231018	094700	11870	11870	11870	11870	11870	0
632	20231018	094600	11870	11870	11870	11870	11870	0
633	20231018	094500	11870	11870	11870	11870	11870	0
634	20231018	094400	11870	11870	11870	11870	11870	0
635	20231018	094300	11870	11870	11870	11870	11870	0
636	20231018	094200	11870	11870	11870	11870	11870	0
637	20231018	094100	11870	11870	11870	11870	11870	0
638	20231018	094000	11870	11870	11870	11870	11870	0
639	20231018	093900	11870	11870	11870	11870	11870	0
640	20231018	093800	11870	11870	11870	11870	11870	1
641	20231018	093700	0	11870	11870	11870	11870	0
642	20231018	093600	0	11870	11870	11870	11870	0
643	20231018	093500	0	11870	11870	11870	11870	0
644	20231018	093400	0	11870	11870	11870	11870	0
645	20231018	093300	0	11870	11870	11870	11870	0
646	20231018	093200	0	11870	11870	11870	11870	0
647	20231018	093100	0	11870	11870	11870	11870	0
648	20231018	093000	0	11870	11870	11870	11870	0
649	20231018	092900	0	11870	11870	11870	11870	0
650	20231018	092800	0	11870	11870	11870	11870	0
651	20231018	092700	0	11870	11870	11870	11870	0
652	20231018	092600	0	11870	11870	11870	11870	0
653	20231018	092500	0	11870	11870	11870	11870	0
654	20231018	092400	0	11870	11870	11870	11870	0
655	20231018	092300	0	11870	11870	11870	11870	0
656	20231018	092200	0	11870	11870	11870	11870	0
657	20231018	092100	0	11870	11870	11870	11870	0
658	20231018	092000	0	11870	11870	11870	11870	0
659	20231018	091900	0	11870	11870	11870	11870	0
660	20231018	091800	0	11870	11870	11870	11870	0
661	20231018	091700	0	11870	11870	11870	11870	0
662	20231018	091600	0	11870	11870	11870	11870	0
663	20231018	091500	0	11870	11870	11870	11870	0
664	20231018	091400	0	11870	11870	11870	11870	0
665	20231018	091300	0	11870	11870	11870	11870	0
666	20231018	091200	0	11870	11870	11870	11870	0
667	20231018	091100	0	11870	11870	11870	11870	0
668	20231018	091000	0	11870	11870	11870	11870	0
669	20231018	090900	0	11870	11870	11870	11870	0
670	20231018	090800	0	11870	11870	11870	11870	0
671	20231018	090700	0	11870	11870	11870	11870	0
672	20231018	090600	0	11870	11870	11870	11870	0
673	20231018	090500	0	11870	11870	11870	11870	0
674	20231018	090400	0	11870	11870	11870	11870	0
675	20231018	090300	0	11870	11870	11870	11870	0
676	20231018	090200	0	11870	11870	11870	11870	0
677	20231018	090100	0	11870	11870	11870	11870	0
678	20231018	090000	0	11870	11870	11870	11870	0