KissMeData/278990/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203500	9555710	11800	11800	11800	11800	10
3	20231018	203400	9555710	11800	11800	11800	11800	0
4	20231018	203300	9555710	11800	11800	11800	11800	0
5	20231018	203200	9555710	11800	11800	11800	11800	0
6	20231018	203100	9555710	11800	11800	11800	11800	0
7	20231018	203000	9555710	11800	11800	11800	11800	0
8	20231018	202900	9555710	11800	11800	11800	11800	0
9	20231018	202800	9555710	11800	11800	11800	11800	0
10	20231018	202700	9555710	11800	11800	11800	11800	0
11	20231018	202600	9555710	11800	11800	11800	11800	0
12	20231018	202500	9555710	11800	11800	11800	11800	0
13	20231018	202400	9555710	11800	11800	11800	11800	0
14	20231018	202300	9555710	11800	11800	11800	11800	0
15	20231018	202200	9555710	11800	11800	11800	11800	0
16	20231018	202100	9555710	11800	11800	11800	11800	0
17	20231018	202000	9555710	11800	11800	11800	11800	0
18	20231018	201900	9555710	11800	11800	11800	11800	0
19	20231018	201800	9555710	11800	11800	11800	11800	0
20	20231018	201700	9555710	11800	11800	11800	11800	0
21	20231018	201600	9555710	11800	11800	11800	11800	0
22	20231018	201500	9555710	11800	11800	11800	11800	0
23	20231018	201400	9555710	11800	11800	11800	11800	0
24	20231018	201300	9555710	11800	11800	11800	11800	0
25	20231018	201200	9555710	11800	11800	11800	11800	0
26	20231018	201100	9555710	11800	11800	11800	11800	0
27	20231018	201000	9555710	11800	11800	11800	11800	0
28	20231018	200900	9555710	11800	11800	11800	11800	0
29	20231018	200800	9555710	11800	11800	11800	11800	0
30	20231018	200700	9555710	11800	11800	11800	11800	0
31	20231018	200600	9555710	11800	11800	11800	11800	0
32	20231018	200500	9555710	11800	11800	11800	11800	10
33	20231018	200400	9555710	11800	11800	11800	11800	0
34	20231018	200300	9555710	11800	11800	11800	11800	0
35	20231018	200200	9555710	11800	11800	11800	11800	0
36	20231018	200100	9555710	11800	11800	11800	11800	0
37	20231018	200000	9555710	11800	11800	11800	11800	0
38	20231018	195900	9555710	11800	11800	11800	11800	0
39	20231018	195800	9555710	11800	11800	11800	11800	0
40	20231018	195700	9555710	11800	11800	11800	11800	0
41	20231018	195600	9555710	11800	11800	11800	11800	0
42	20231018	195500	9555710	11800	11800	11800	11800	0
43	20231018	195400	9555710	11800	11800	11800	11800	0
44	20231018	195300	9555710	11800	11800	11800	11800	0
45	20231018	195200	9555710	11800	11800	11800	11800	0
46	20231018	195100	9555710	11800	11800	11800	11800	0
47	20231018	195000	9555710	11800	11800	11800	11800	0
48	20231018	194900	9555710	11800	11800	11800	11800	0
49	20231018	194800	9555710	11800	11800	11800	11800	0
50	20231018	194700	9555710	11800	11800	11800	11800	0
51	20231018	194600	9555710	11800	11800	11800	11800	0
52	20231018	194500	9555710	11800	11800	11800	11800	0
53	20231018	194400	9555710	11800	11800	11800	11800	0
54	20231018	194300	9555710	11800	11800	11800	11800	0
55	20231018	194200	9555710	11800	11800	11800	11800	0
56	20231018	194100	9555710	11800	11800	11800	11800	0
57	20231018	194000	9555710	11800	11800	11800	11800	0
58	20231018	193900	9555710	11800	11800	11800	11800	0
59	20231018	193800	9555710	11800	11800	11800	11800	0
60	20231018	193700	9555710	11800	11800	11800	11800	0
61	20231018	193600	9555710	11800	11800	11800	11800	0
62	20231018	193500	9555710	11800	11800	11800	11800	10
63	20231018	193400	9555710	11800	11800	11800	11800	0
64	20231018	193300	9555710	11800	11800	11800	11800	0
65	20231018	193200	9555710	11800	11800	11800	11800	0
66	20231018	193100	9555710	11800	11800	11800	11800	0
67	20231018	193000	9555710	11800	11800	11800	11800	0
68	20231018	192900	9555710	11800	11800	11800	11800	0
69	20231018	192800	9555710	11800	11800	11800	11800	0
70	20231018	192700	9555710	11800	11800	11800	11800	0
71	20231018	192600	9555710	11800	11800	11800	11800	0
72	20231018	192500	9555710	11800	11800	11800	11800	0
73	20231018	192400	9555710	11800	11800	11800	11800	0
74	20231018	192300	9555710	11800	11800	11800	11800	0
75	20231018	192200	9555710	11800	11800	11800	11800	0
76	20231018	192100	9555710	11800	11800	11800	11800	0
77	20231018	192000	9555710	11800	11800	11800	11800	0
78	20231018	191900	9555710	11800	11800	11800	11800	0
79	20231018	191800	9555710	11800	11800	11800	11800	0
80	20231018	191700	9555710	11800	11800	11800	11800	0
81	20231018	191600	9555710	11800	11800	11800	11800	0
82	20231018	191500	9555710	11800	11800	11800	11800	0
83	20231018	191400	9555710	11800	11800	11800	11800	0
84	20231018	191300	9555710	11800	11800	11800	11800	0
85	20231018	191200	9555710	11800	11800	11800	11800	0
86	20231018	191100	9555710	11800	11800	11800	11800	0
87	20231018	191000	9555710	11800	11800	11800	11800	0
88	20231018	190900	9555710	11800	11800	11800	11800	0
89	20231018	190800	9555710	11800	11800	11800	11800	0
90	20231018	190700	9555710	11800	11800	11800	11800	0
91	20231018	190600	9555710	11800	11800	11800	11800	0
92	20231018	190500	9555710	11800	11800	11800	11800	10
93	20231018	190400	9555710	11800	11800	11800	11800	0
94	20231018	190300	9555710	11800	11800	11800	11800	0
95	20231018	190200	9555710	11800	11800	11800	11800	0
96	20231018	190100	9555710	11800	11800	11800	11800	0
97	20231018	190000	9555710	11800	11800	11800	11800	0
98	20231018	185900	9555710	11800	11800	11800	11800	0
99	20231018	185800	9555710	11800	11800	11800	11800	0
100	20231018	185700	9555710	11800	11800	11800	11800	0
101	20231018	185600	9555710	11800	11800	11800	11800	0
102	20231018	185500	9555710	11800	11800	11800	11800	0
103	20231018	185400	9555710	11800	11800	11800	11800	0
104	20231018	185300	9555710	11800	11800	11800	11800	0
105	20231018	185200	9555710	11800	11800	11800	11800	0
106	20231018	185100	9555710	11800	11800	11800	11800	0
107	20231018	185000	9555710	11800	11800	11800	11800	0
108	20231018	184900	9555710	11800	11800	11800	11800	0
109	20231018	184800	9555710	11800	11800	11800	11800	0
110	20231018	184700	9555710	11800	11800	11800	11800	0
111	20231018	184600	9555710	11800	11800	11800	11800	0
112	20231018	184500	9555710	11800	11800	11800	11800	0
113	20231018	184400	9555710	11800	11800	11800	11800	0
114	20231018	184300	9555710	11800	11800	11800	11800	0
115	20231018	184200	9555710	11800	11800	11800	11800	0
116	20231018	184100	9555710	11800	11800	11800	11800	0
117	20231018	184000	9555710	11800	11800	11800	11800	0
118	20231018	183900	9555710	11800	11800	11800	11800	0
119	20231018	183800	9555710	11800	11800	11800	11800	0
120	20231018	183700	9555710	11800	11800	11800	11800	0
121	20231018	183600	9555710	11800	11800	11800	11800	0
122	20231018	183500	9555710	11800	11800	11800	11800	10
123	20231018	183400	9555710	11800	11800	11800	11800	0
124	20231018	183300	9555710	11800	11800	11800	11800	0
125	20231018	183200	9555710	11800	11800	11800	11800	0
126	20231018	183100	9555710	11800	11800	11800	11800	0
127	20231018	183000	9555710	11800	11800	11800	11800	0
128	20231018	182900	9555710	11800	11800	11800	11800	0
129	20231018	182800	9555710	11800	11800	11800	11800	0
130	20231018	182700	9555710	11800	11800	11800	11800	0
131	20231018	182600	9555710	11800	11800	11800	11800	0
132	20231018	182500	9555710	11800	11800	11800	11800	0
133	20231018	182400	9555710	11800	11800	11800	11800	0
134	20231018	182300	9555710	11800	11800	11800	11800	0
135	20231018	182200	9555710	11800	11800	11800	11800	0
136	20231018	182100	9555710	11800	11800	11800	11800	0
137	20231018	182000	9555710	11800	11800	11800	11800	0
138	20231018	181900	9555710	11800	11800	11800	11800	0
139	20231018	181800	9555710	11800	11800	11800	11800	0
140	20231018	181700	9555710	11800	11800	11800	11800	0
141	20231018	181600	9555710	11800	11800	11800	11800	0
142	20231018	181500	9555710	11800	11800	11800	11800	0
143	20231018	181400	9555710	11800	11800	11800	11800	0
144	20231018	181300	9555710	11800	11800	11800	11800	0
145	20231018	181200	9555710	11800	11800	11800	11800	0
146	20231018	181100	9555710	11800	11800	11800	11800	0
147	20231018	181000	9555710	11800	11800	11800	11800	0
148	20231018	180900	9555710	11800	11800	11800	11800	0
149	20231018	180800	9555710	11800	11800	11800	11800	0
150	20231018	180700	9555710	11800	11800	11800	11800	0
151	20231018	180600	9555710	11800	11800	11800	11800	0
152	20231018	180500	9555710	11800	11800	11800	11800	10
153	20231018	180400	9555710	11800	11800	11800	11800	0
154	20231018	180300	9555710	11800	11800	11800	11800	0
155	20231018	180200	9555710	11800	11800	11800	11800	0
156	20231018	180100	9555710	11800	11800	11800	11800	0
157	20231018	180000	9555710	11800	11800	11800	11800	0
158	20231018	175900	9555710	11800	11800	11800	11800	0
159	20231018	175800	9555710	11800	11800	11800	11800	0
160	20231018	175700	9555710	11800	11800	11800	11800	0
161	20231018	175600	9555710	11800	11800	11800	11800	0
162	20231018	175500	9555710	11800	11800	11800	11800	0
163	20231018	175400	9555710	11800	11800	11800	11800	0
164	20231018	175300	9555710	11800	11800	11800	11800	0
165	20231018	175200	9555710	11800	11800	11800	11800	0
166	20231018	175100	9555710	11800	11800	11800	11800	0
167	20231018	175000	9555710	11800	11800	11800	11800	0
168	20231018	174900	9555710	11800	11800	11800	11800	0
169	20231018	174800	9555710	11800	11800	11800	11800	0
170	20231018	174700	9555710	11800	11800	11800	11800	0
171	20231018	174600	9555710	11800	11800	11800	11800	0
172	20231018	174500	9555710	11800	11800	11800	11800	0
173	20231018	174400	9555710	11800	11800	11800	11800	0
174	20231018	174300	9555710	11800	11800	11800	11800	0
175	20231018	174200	9555710	11800	11800	11800	11800	0
176	20231018	174100	9555710	11800	11800	11800	11800	0
177	20231018	174000	9555710	11800	11800	11800	11800	0
178	20231018	173900	9555710	11800	11800	11800	11800	0
179	20231018	173800	9555710	11800	11800	11800	11800	0
180	20231018	173700	9555710	11800	11800	11800	11800	0
181	20231018	173600	9555710	11800	11800	11800	11800	0
182	20231018	173500	9555710	11800	11800	11800	11800	10
183	20231018	173400	9555710	11800	11800	11800	11800	0
184	20231018	173300	9555710	11800	11800	11800	11800	0
185	20231018	173200	9555710	11800	11800	11800	11800	0
186	20231018	173100	9555710	11800	11800	11800	11800	0
187	20231018	173000	9555710	11800	11800	11800	11800	0
188	20231018	172900	9555710	11800	11800	11800	11800	0
189	20231018	172800	9555710	11800	11800	11800	11800	0
190	20231018	172700	9555710	11800	11800	11800	11800	0
191	20231018	172600	9555710	11800	11800	11800	11800	0
192	20231018	172500	9555710	11800	11800	11800	11800	0
193	20231018	172400	9555710	11800	11800	11800	11800	0
194	20231018	172300	9555710	11800	11800	11800	11800	0
195	20231018	172200	9555710	11800	11800	11800	11800	0
196	20231018	172100	9555710	11800	11800	11800	11800	0
197	20231018	172000	9555710	11800	11800	11800	11800	0
198	20231018	171900	9555710	11800	11800	11800	11800	0
199	20231018	171800	9555710	11800	11800	11800	11800	0
200	20231018	171700	9555710	11800	11800	11800	11800	0
201	20231018	171600	9555710	11800	11800	11800	11800	0
202	20231018	171500	9555710	11800	11800	11800	11800	0
203	20231018	171400	9555710	11800	11800	11800	11800	0
204	20231018	171300	9555710	11800	11800	11800	11800	0
205	20231018	171200	9555710	11800	11800	11800	11800	0
206	20231018	171100	9555710	11800	11800	11800	11800	0
207	20231018	171000	9555710	11800	11800	11800	11800	0
208	20231018	170900	9555710	11800	11800	11800	11800	0
209	20231018	170800	9555710	11800	11800	11800	11800	0
210	20231018	170700	9555710	11800	11800	11800	11800	0
211	20231018	170600	9555710	11800	11800	11800	11800	0
212	20231018	170500	9555710	11800	11800	11800	11800	10
213	20231018	170400	9555710	11800	11800	11800	11800	0
214	20231018	170300	9555710	11800	11800	11800	11800	0
215	20231018	170200	9555710	11800	11800	11800	11800	0
216	20231018	170100	9555710	11800	11800	11800	11800	0
217	20231018	170000	9555710	11800	11800	11800	11800	0
218	20231018	165900	9555710	11800	11800	11800	11800	0
219	20231018	165800	9555710	11800	11800	11800	11800	0
220	20231018	165700	9555710	11800	11800	11800	11800	0
221	20231018	165600	9555710	11800	11800	11800	11800	0
222	20231018	165500	9555710	11800	11800	11800	11800	0
223	20231018	165400	9555710	11800	11800	11800	11800	0
224	20231018	165300	9555710	11800	11800	11800	11800	0
225	20231018	165200	9555710	11800	11800	11800	11800	0
226	20231018	165100	9555710	11800	11800	11800	11800	0
227	20231018	165000	9555710	11800	11800	11800	11800	0
228	20231018	164900	9555710	11800	11800	11800	11800	0
229	20231018	164800	9555710	11800	11800	11800	11800	0
230	20231018	164700	9555710	11800	11800	11800	11800	0
231	20231018	164600	9555710	11800	11800	11800	11800	0
232	20231018	164500	9555710	11800	11800	11800	11800	0
233	20231018	164400	9555710	11800	11800	11800	11800	0
234	20231018	164300	9555710	11800	11800	11800	11800	0
235	20231018	164200	9555710	11800	11800	11800	11800	0
236	20231018	164100	9555710	11800	11800	11800	11800	0
237	20231018	164000	9555710	11800	11800	11800	11800	0
238	20231018	163900	9555710	11800	11800	11800	11800	0
239	20231018	163800	9555710	11800	11800	11800	11800	0
240	20231018	163700	9555710	11800	11800	11800	11800	0
241	20231018	163600	9555710	11800	11800	11800	11800	0
242	20231018	163500	9555710	11800	11800	11800	11800	10
243	20231018	163400	9555710	11800	11800	11800	11800	0
244	20231018	163300	9555710	11800	11800	11800	11800	0
245	20231018	163200	9555710	11800	11800	11800	11800	0
246	20231018	163100	9555710	11800	11800	11800	11800	0
247	20231018	163000	9555710	11800	11800	11800	11800	0
248	20231018	162900	9555710	11800	11800	11800	11800	0
249	20231018	162800	9555710	11800	11800	11800	11800	0
250	20231018	162700	9555710	11800	11800	11800	11800	0
251	20231018	162600	9555710	11800	11800	11800	11800	0
252	20231018	162500	9555710	11800	11800	11800	11800	0
253	20231018	162400	9555710	11800	11800	11800	11800	0
254	20231018	162300	9555710	11800	11800	11800	11800	0
255	20231018	162200	9555710	11800	11800	11800	11800	0
256	20231018	162100	9555710	11800	11800	11800	11800	0
257	20231018	162000	9555710	11800	11800	11800	11800	0
258	20231018	161900	9555710	11800	11800	11800	11800	0
259	20231018	161800	9555710	11800	11800	11800	11800	0
260	20231018	161700	9555710	11800	11800	11800	11800	0
261	20231018	161600	9555710	11800	11800	11800	11800	0
262	20231018	161500	9555710	11800	11800	11800	11800	0
263	20231018	161400	9555710	11800	11800	11800	11800	0
264	20231018	161300	9555710	11800	11800	11800	11800	0
265	20231018	161200	9555710	11800	11800	11800	11800	0
266	20231018	161100	9555710	11800	11800	11800	11800	0
267	20231018	161000	9555710	11800	11800	11800	11800	0
268	20231018	160900	9555710	11800	11800	11800	11800	0
269	20231018	160800	9555710	11800	11800	11800	11800	0
270	20231018	160700	9555710	11800	11800	11800	11800	0
271	20231018	160600	9555710	11800	11800	11800	11800	0
272	20231018	160500	9555710	11800	11800	11800	11800	10
273	20231018	160400	9555710	11800	11800	11800	11800	0
274	20231018	160300	9555710	11800	11800	11800	11800	0
275	20231018	160200	9555710	11800	11800	11800	11800	0
276	20231018	160100	9555710	11800	11800	11800	11800	0
277	20231018	160000	9555710	11800	11800	11800	11800	0
278	20231018	155900	9555710	11800	11800	11800	11800	0
279	20231018	155800	9555710	11800	11800	11800	11800	0
280	20231018	155700	9555710	11800	11800	11800	11800	0
281	20231018	155600	9555710	11800	11800	11800	11800	0
282	20231018	155500	9555710	11800	11800	11800	11800	0
283	20231018	155400	9555710	11800	11800	11800	11800	0
284	20231018	155300	9555710	11800	11800	11800	11800	0
285	20231018	155200	9555710	11800	11800	11800	11800	0
286	20231018	155100	9555710	11800	11800	11800	11800	0
287	20231018	155000	9555710	11800	11800	11800	11800	0
288	20231018	154900	9555710	11800	11800	11800	11800	0
289	20231018	154800	9555710	11800	11800	11800	11800	0
290	20231018	154700	9555710	11800	11800	11800	11800	0
291	20231018	154600	9555710	11800	11800	11800	11800	0
292	20231018	154500	9555710	11800	11800	11800	11800	0
293	20231018	154400	9555710	11800	11800	11800	11800	0
294	20231018	154300	9555710	11800	11800	11800	11800	0
295	20231018	154200	9555710	11800	11800	11800	11800	0
296	20231018	154100	9555710	11800	11800	11800	11800	0
297	20231018	154000	9555710	11800	11800	11800	11800	0
298	20231018	153900	9555710	11800	11800	11800	11800	0
299	20231018	153800	9555710	11800	11800	11800	11800	0
300	20231018	153700	9555710	11800	11800	11800	11800	0
301	20231018	153600	9555710	11800	11800	11800	11800	0
302	20231018	153500	9555710	11800	11800	11800	11800	10
303	20231018	153400	9555710	11800	11800	11800	11800	0
304	20231018	153300	9555710	11800	11800	11800	11800	0
305	20231018	153200	9555710	11800	11800	11800	11800	0
306	20231018	153100	9555710	11800	11800	11800	11800	0
307	20231018	153000	9555710	11800	11800	11800	11800	0
308	20231018	152900	9555710	11800	11800	11800	11800	0
309	20231018	152800	9555710	11800	11800	11800	11800	0
310	20231018	152700	9555710	11800	11800	11800	11800	0
311	20231018	152600	9555710	11800	11800	11800	11800	0
312	20231018	152500	9555710	11800	11800	11800	11800	0
313	20231018	152400	9555710	11800	11800	11800	11800	0
314	20231018	152300	9555710	11800	11800	11800	11800	0
315	20231018	152200	9555710	11800	11800	11800	11800	0
316	20231018	152100	9555710	11800	11800	11800	11800	0
317	20231018	152000	9555710	11800	11800	11800	11800	0
318	20231018	151900	9555710	11800	11800	11800	11800	0
319	20231018	151800	9555710	11800	11800	11800	11800	0
320	20231018	151700	9555710	11800	11800	11800	11800	0
321	20231018	151600	9555710	11800	11800	11800	11800	0
322	20231018	151500	9555710	11800	11800	11800	11800	0
323	20231018	151400	9555710	11800	11800	11800	11800	0
324	20231018	151300	9555710	11800	11800	11800	11800	0
325	20231018	151200	9555710	11800	11800	11800	11800	0
326	20231018	151100	9555710	11800	11800	11800	11800	0
327	20231018	151000	9555710	11800	11800	11800	11800	0
328	20231018	150900	9555710	11800	11800	11800	11800	0
329	20231018	150800	9555710	11800	11800	11800	11800	0
330	20231018	150700	9555710	11800	11800	11800	11800	0
331	20231018	150600	9555710	11800	11800	11800	11800	0
332	20231018	150500	9555710	11800	11800	11800	11800	0
333	20231018	150400	9555710	11800	11800	11800	11800	0
334	20231018	150300	9555710	11800	11800	11800	11800	0
335	20231018	150200	9555710	11800	11800	11800	11800	0
336	20231018	150100	9555710	11800	11800	11800	11800	0
337	20231018	150000	9555710	11800	11800	11800	11800	0
338	20231018	145900	9555710	11800	11800	11800	11800	0
339	20231018	145800	9555710	11800	11800	11800	11800	0
340	20231018	145700	9555710	11800	11800	11800	11800	0
341	20231018	145600	9555710	11800	11800	11800	11800	0
342	20231018	145500	9555710	11800	11800	11800	11800	0
343	20231018	145400	9555710	11800	11800	11800	11800	0
344	20231018	145300	9555710	11800	11800	11800	11800	0
345	20231018	145200	9555710	11800	11800	11800	11800	0
346	20231018	145100	9555710	11800	11800	11800	11800	0
347	20231018	145000	9555710	11800	11800	11800	11800	0
348	20231018	144900	9555710	11800	11800	11800	11800	0
349	20231018	144800	9555710	11800	11800	11800	11800	0
350	20231018	144700	9555710	11800	11800	11800	11800	0
351	20231018	144600	9555710	11800	11800	11800	11800	0
352	20231018	144500	9555710	11800	11800	11800	11800	0
353	20231018	144400	9555710	11800	11800	11800	11800	0
354	20231018	144300	9555710	11800	11800	11800	11800	0
355	20231018	144200	9555710	11800	11800	11800	11800	0
356	20231018	144100	9555710	11800	11800	11800	11800	0
357	20231018	144000	9555710	11800	11800	11800	11800	0
358	20231018	143900	9555710	11800	11800	11800	11800	0
359	20231018	143800	9555710	11800	11800	11800	11800	0
360	20231018	143700	9555710	11800	11800	11800	11800	0
361	20231018	143600	9555710	11800	11800	11800	11800	0
362	20231018	143500	9555710	11800	11800	11800	11800	0
363	20231018	143400	9555710	11800	11800	11800	11800	0
364	20231018	143300	9555710	11800	11800	11800	11800	0
365	20231018	143200	9555710	11800	11800	11800	11800	0
366	20231018	143100	9555710	11800	11800	11800	11800	0
367	20231018	143000	9555710	11800	11800	11800	11800	0
368	20231018	142900	9555710	11800	11800	11800	11800	0
369	20231018	142800	9555710	11800	11800	11800	11800	0
370	20231018	142700	9555710	11800	11800	11800	11800	0
371	20231018	142600	9555710	11800	11800	11800	11800	0
372	20231018	142500	9555710	11800	11800	11800	11800	0
373	20231018	142400	9555710	11800	11800	11800	11800	0
374	20231018	142300	9555710	11800	11800	11800	11800	0
375	20231018	142200	9555710	11800	11800	11800	11800	0
376	20231018	142100	9555710	11800	11800	11800	11800	0
377	20231018	142000	9555710	11800	11800	11800	11800	0
378	20231018	141900	9555710	11800	11800	11800	11800	0
379	20231018	141800	9555710	11800	11800	11800	11800	0
380	20231018	141700	9555710	11800	11800	11800	11800	0
381	20231018	141600	9555710	11800	11800	11800	11800	0
382	20231018	141500	9555710	11800	11800	11800	11800	0
383	20231018	141400	9555710	11800	11800	11800	11800	0
384	20231018	141300	9555710	11800	11800	11800	11800	0
385	20231018	141200	9555710	11800	11800	11800	11800	0
386	20231018	141100	9555710	11800	11800	11800	11800	0
387	20231018	141000	9555710	11800	11800	11800	11800	0
388	20231018	140900	9555710	11800	11800	11800	11800	0
389	20231018	140800	9555710	11800	11800	11800	11800	0
390	20231018	140700	9555710	11800	11800	11800	11800	0
391	20231018	140600	9555710	11800	11800	11800	11800	0
392	20231018	140500	9555710	11800	11800	11800	11800	0
393	20231018	140400	9555710	11800	11800	11800	11800	0
394	20231018	140300	9555710	11800	11800	11800	11800	0
395	20231018	140200	9555710	11800	11800	11800	11800	0
396	20231018	140100	9555710	11800	11800	11800	11800	0
397	20231018	140000	9555710	11800	11800	11800	11800	0
398	20231018	135900	9555710	11800	11800	11800	11800	0
399	20231018	135800	9555710	11800	11800	11800	11800	0
400	20231018	135700	9555710	11800	11800	11800	11800	0
401	20231018	135600	9555710	11800	11800	11800	11800	0
402	20231018	135500	9555710	11800	11800	11800	11800	0
403	20231018	135400	9555710	11800	11800	11800	11800	0
404	20231018	135300	9555710	11800	11800	11800	11800	0
405	20231018	135200	9555710	11800	11800	11800	11800	0
406	20231018	135100	9555710	11800	11800	11800	11800	0
407	20231018	135000	9555710	11800	11800	11800	11800	0
408	20231018	134900	9555710	11800	11800	11800	11800	0
409	20231018	134800	9555710	11800	11800	11800	11800	0
410	20231018	134700	9555710	11800	11800	11800	11800	0
411	20231018	134600	9555710	11800	11800	11800	11800	0
412	20231018	134500	9555710	11800	11800	11800	11800	0
413	20231018	134400	9555710	11800	11800	11800	11800	0
414	20231018	134300	9555710	11800	11800	11800	11800	0
415	20231018	134200	9555710	11800	11800	11800	11800	0
416	20231018	134100	9555710	11800	11800	11800	11800	0
417	20231018	134000	9555710	11800	11800	11800	11800	0
418	20231018	133900	9555710	11800	11800	11800	11800	0
419	20231018	133800	9555710	11800	11800	11800	11800	0
420	20231018	133700	9555710	11800	11800	11800	11800	0
421	20231018	133600	9555710	11800	11800	11800	11800	0
422	20231018	133500	9555710	11800	11800	11800	11800	0
423	20231018	133400	9555710	11800	11800	11800	11800	0
424	20231018	133300	9555710	11800	11800	11800	11800	0
425	20231018	133200	9555710	11800	11800	11800	11800	0
426	20231018	133100	9555710	11800	11800	11800	11800	0
427	20231018	133000	9555710	11800	11800	11800	11800	0
428	20231018	132900	9555710	11800	11800	11800	11800	0
429	20231018	132800	9555710	11800	11800	11800	11800	0
430	20231018	132700	9555710	11800	11800	11800	11800	0
431	20231018	132600	9555710	11800	11800	11800	11800	0
432	20231018	132500	9555710	11800	11800	11800	11800	0
433	20231018	132400	9555710	11800	11800	11800	11800	0
434	20231018	132300	9555710	11800	11800	11800	11800	0
435	20231018	132200	9555710	11800	11800	11800	11800	0
436	20231018	132100	9555710	11800	11800	11800	11800	0
437	20231018	132000	9555710	11800	11800	11800	11800	0
438	20231018	131900	9555710	11800	11800	11800	11800	0
439	20231018	131800	9555710	11800	11800	11800	11800	0
440	20231018	131700	9555710	11800	11800	11800	11800	0
441	20231018	131600	9555710	11800	11800	11800	11800	0
442	20231018	131500	9555710	11800	11800	11800	11800	0
443	20231018	131400	9555710	11800	11800	11800	11800	0
444	20231018	131300	9555710	11800	11800	11800	11800	0
445	20231018	131200	9555710	11800	11800	11800	11800	0
446	20231018	131100	9555710	11800	11800	11800	11800	0
447	20231018	131000	9555710	11800	11800	11800	11800	0
448	20231018	130900	9555710	11800	11800	11800	11800	0
449	20231018	130800	9555710	11800	11800	11800	11800	0
450	20231018	130700	9555710	11800	11800	11800	11800	0
451	20231018	130600	9555710	11800	11800	11800	11800	0
452	20231018	130500	9555710	11800	11800	11800	11800	0
453	20231018	130400	9555710	11800	11800	11800	11800	0
454	20231018	130300	9555710	11800	11800	11800	11800	0
455	20231018	130200	9555710	11800	11800	11800	11800	0
456	20231018	130100	9555710	11800	11800	11800	11800	0
457	20231018	130000	9555710	11800	11800	11800	11800	0
458	20231018	125900	9555710	11800	11800	11800	11800	0
459	20231018	125800	9555710	11800	11800	11800	11800	0
460	20231018	125700	9555710	11800	11800	11800	11800	0
461	20231018	125600	9555710	11800	11800	11800	11800	0
462	20231018	125500	9555710	11800	11800	11800	11800	0
463	20231018	125400	9555710	11800	11800	11800	11800	0
464	20231018	125300	9555710	11800	11800	11800	11800	0
465	20231018	125200	9555710	11800	11800	11800	11800	0
466	20231018	125100	9555710	11800	11800	11800	11800	0
467	20231018	125000	9555710	11800	11800	11800	11800	0
468	20231018	124900	9555710	11800	11800	11800	11800	0
469	20231018	124800	9555710	11800	11800	11800	11800	0
470	20231018	124700	9555710	11800	11800	11800	11800	0
471	20231018	124600	9555710	11800	11800	11800	11800	0
472	20231018	124500	9555710	11800	11800	11800	11800	0
473	20231018	124400	9555710	11800	11800	11800	11800	0
474	20231018	124300	9555710	11800	11800	11800	11800	0
475	20231018	124200	9555710	11800	11800	11800	11800	0
476	20231018	124100	9555710	11800	11800	11800	11800	0
477	20231018	124000	9555710	11800	11800	11800	11800	0
478	20231018	123900	9555710	11800	11800	11800	11800	0
479	20231018	123800	9555710	11800	11800	11800	11800	0
480	20231018	123700	9555710	11800	11800	11800	11800	0
481	20231018	123600	9555710	11800	11800	11800	11800	0
482	20231018	123500	9555710	11800	11800	11800	11800	0
483	20231018	123400	9555710	11800	11800	11800	11800	0
484	20231018	123300	9555710	11800	11800	11800	11800	0
485	20231018	123200	9555710	11800	11800	11800	11800	0
486	20231018	123100	9555710	11800	11800	11800	11800	0
487	20231018	123000	9555710	11800	11800	11800	11800	0
488	20231018	122900	9555710	11800	11800	11800	11800	10
489	20231018	122800	9437710	11010	11010	11010	11010	0
490	20231018	122700	9437710	11010	11010	11010	11010	0
491	20231018	122600	9437710	11010	11010	11010	11010	0
492	20231018	122500	9437710	11010	11010	11010	11010	0
493	20231018	122400	9437710	11010	11010	11010	11010	0
494	20231018	122300	9437710	11010	11010	11010	11010	0
495	20231018	122200	9437710	11010	11010	11010	11010	0
496	20231018	122100	9437710	11010	11010	11010	11010	0
497	20231018	122000	9437710	11010	11010	11010	11010	0
498	20231018	121900	9437710	11010	11010	11010	11010	0
499	20231018	121800	9437710	11010	11010	11010	11010	0
500	20231018	121700	9437710	11010	11010	11010	11010	0
501	20231018	121600	9437710	11010	11010	11010	11010	0
502	20231018	121500	9437710	11010	11010	11010	11010	0
503	20231018	121400	9437710	11010	11010	11010	11010	0
504	20231018	121300	9437710	11010	11010	11010	11010	0
505	20231018	121200	9437710	11010	11010	11010	11010	0
506	20231018	121100	9437710	11010	11010	11010	11010	0
507	20231018	121000	9437710	11010	11010	11010	11010	0
508	20231018	120900	9437710	11010	11010	11010	11010	0
509	20231018	120800	9437710	11010	11010	11010	11010	0
510	20231018	120700	9437710	11010	11010	11010	11010	0
511	20231018	120600	9437710	11010	11010	11010	11010	0
512	20231018	120500	9437710	11010	11010	11010	11010	0
513	20231018	120400	9437710	11010	11010	11010	11010	0
514	20231018	120300	9437710	11010	11010	11010	11010	0
515	20231018	120200	9437710	11010	11010	11010	11010	0
516	20231018	120100	9437710	11010	11010	11010	11010	0
517	20231018	120000	9437710	11010	11010	11010	11010	0
518	20231018	115900	9437710	11010	11010	11010	11010	0
519	20231018	115800	9437710	11010	11010	11010	11010	0
520	20231018	115700	9437710	11010	11010	11010	11010	0
521	20231018	115600	9437710	11010	11010	11010	11010	0
522	20231018	115500	9437710	11010	11010	11010	11010	0
523	20231018	115400	9437710	11010	11010	11010	11010	0
524	20231018	115300	9437710	11010	11010	11010	11010	0
525	20231018	115200	9437710	11010	11010	11010	11010	0
526	20231018	115100	9437710	11010	11010	11010	11010	0
527	20231018	115000	9437710	11010	11010	11010	11010	0
528	20231018	114900	9437710	11010	11010	11010	11010	0
529	20231018	114800	9437710	11010	11010	11010	11010	0
530	20231018	114700	9437710	11010	11010	11010	11010	0
531	20231018	114600	9437710	11010	11010	11010	11010	0
532	20231018	114500	9437710	11010	11010	11010	11010	0
533	20231018	114400	9437710	11010	11010	11010	11010	0
534	20231018	114300	9437710	11010	11010	11010	11010	0
535	20231018	114200	9437710	11010	11010	11010	11010	0
536	20231018	114100	9437710	11010	11010	11010	11010	0
537	20231018	114000	9437710	11010	11010	11010	11010	0
538	20231018	113900	9437710	11010	11010	11010	11010	0
539	20231018	113800	9437710	11010	11010	11010	11010	0
540	20231018	113700	9437710	11010	11010	11010	11010	0
541	20231018	113600	9437710	11010	11010	11010	11010	0
542	20231018	113500	9437710	11010	11010	11010	11010	0
543	20231018	113400	9437710	11010	11010	11010	11010	0
544	20231018	113300	9437710	11010	11010	11010	11010	0
545	20231018	113200	9437710	11010	11010	11010	11010	0
546	20231018	113100	9437710	11010	11010	11010	11010	0
547	20231018	113000	9437710	11010	11010	11010	11010	0
548	20231018	112900	9437710	11010	11010	11010	11010	0
549	20231018	112800	9437710	11010	11010	11010	11010	0
550	20231018	112700	9437710	11010	11010	11010	11010	0
551	20231018	112600	9437710	11010	11010	11010	11010	0
552	20231018	112500	9437710	11010	11010	11010	11010	0
553	20231018	112400	9437710	11010	11010	11010	11010	0
554	20231018	112300	9437710	11010	11010	11010	11010	0
555	20231018	112200	9437710	11010	11010	11010	11010	0
556	20231018	112100	9437710	11010	11010	11010	11010	0
557	20231018	112000	9437710	11010	11010	11010	11010	0
558	20231018	111900	9437710	11010	11010	11010	11010	0
559	20231018	111800	9437710	11010	11010	11010	11010	0
560	20231018	111700	9437710	11010	11010	11010	11010	0
561	20231018	111600	9437710	11010	11010	11010	11010	0
562	20231018	111500	9437710	11010	11010	11010	11010	0
563	20231018	111400	9437710	11010	11010	11010	11010	0
564	20231018	111300	9437710	11010	11010	11010	11010	0
565	20231018	111200	9437710	11010	11010	11010	11010	0
566	20231018	111100	9437710	11010	11010	11010	11010	0
567	20231018	111000	9437710	11010	11010	11010	11010	0
568	20231018	110900	9437710	11010	11010	11010	11010	0
569	20231018	110800	9437710	11010	11010	11010	11010	0
570	20231018	110700	9437710	11010	11010	11010	11010	0
571	20231018	110600	9437710	11010	11010	11010	11010	0
572	20231018	110500	9437710	11010	11010	11010	11010	0
573	20231018	110400	9437710	11010	11010	11010	11010	0
574	20231018	110300	9437710	11010	11010	11010	11010	0
575	20231018	110200	9437710	11010	11010	11010	11010	0
576	20231018	110100	9437710	11010	11010	11010	11010	0
577	20231018	110000	9437710	11010	11010	11010	11010	0
578	20231018	105900	9437710	11010	11010	11010	11010	0
579	20231018	105800	9437710	11010	11010	11010	11010	0
580	20231018	105700	9437710	11010	11010	11010	11010	0
581	20231018	105600	9437710	11010	11010	11010	11010	0
582	20231018	105500	9437710	11010	11010	11010	11010	0
583	20231018	105400	9437710	11010	11010	11010	11010	0
584	20231018	105300	9437710	11010	11010	11010	11010	0
585	20231018	105200	9437710	11010	11010	11010	11010	0
586	20231018	105100	9437710	11010	11010	11010	11010	0
587	20231018	105000	9437710	11010	11010	11010	11010	0
588	20231018	104900	9437710	11010	11010	11010	11010	0
589	20231018	104800	9437710	11010	11010	11010	11010	0
590	20231018	104700	9437710	11010	11010	11010	11010	0
591	20231018	104600	9437710	11010	11010	11010	11010	0
592	20231018	104500	9437710	11010	11010	11010	11010	0
593	20231018	104400	9437710	11010	11010	11010	11010	0
594	20231018	104300	9437710	11010	11010	11010	11010	0
595	20231018	104200	9437710	11010	11010	11010	11010	0
596	20231018	104100	9437710	11010	11010	11010	11010	0
597	20231018	104000	9437710	11010	11010	11010	11010	0
598	20231018	103900	9437710	11010	11010	11010	11010	0
599	20231018	103800	9437710	11010	11010	11010	11010	90
600	20231018	103700	8446810	11010	11010	11010	11010	210
601	20231018	103600	6134710	11010	11010	11010	11010	0
602	20231018	103500	6134710	11010	11010	11010	11010	0
603	20231018	103400	6134710	11010	11010	11010	11010	0
604	20231018	103300	6134710	11010	11010	11010	11010	0
605	20231018	103200	6134710	11010	11010	11010	11010	0
606	20231018	103100	6134710	11010	11010	11010	11010	0
607	20231018	103000	6134710	11010	11010	11010	11010	0
608	20231018	102900	6134710	11010	11010	11010	11010	0
609	20231018	102800	6134710	11010	11010	11010	11010	0
610	20231018	102700	6134710	11010	11010	11010	11010	0
611	20231018	102600	6134710	11010	11010	11010	11010	0
612	20231018	102500	6134710	11010	11010	11010	11010	0
613	20231018	102400	6134710	11010	11010	11010	11010	0
614	20231018	102300	6134710	11010	11010	11010	11010	0
615	20231018	102200	6134710	11010	11010	11010	11010	0
616	20231018	102100	6134710	11010	11010	11010	11010	0
617	20231018	102000	6134710	11010	11010	11010	11010	0
618	20231018	101900	6134710	11010	11010	11010	11010	0
619	20231018	101800	6134710	11010	11010	11010	11010	0
620	20231018	101700	6134710	11010	11010	11010	11010	0
621	20231018	101600	6134710	11010	11010	11010	11010	0
622	20231018	101500	6134710	11010	11010	11010	11010	0
623	20231018	101400	6134710	11010	11010	11010	11010	0
624	20231018	101300	6134710	11010	11010	11010	11010	0
625	20231018	101200	6134710	11010	11010	11010	11010	0
626	20231018	101100	6134710	11010	11010	11010	11010	0
627	20231018	101000	6134710	11010	11010	11010	11010	0
628	20231018	100900	6134710	11010	11010	11010	11010	0
629	20231018	100800	6134710	11010	11010	11010	11010	0
630	20231018	100700	6134710	11010	11010	11010	11010	272
631	20231018	100600	3139990	11010	11010	11010	11010	0
632	20231018	100500	3139990	11010	11010	11010	11010	0
633	20231018	100400	3139990	11010	11010	11010	11010	0
634	20231018	100300	3139990	11010	11010	11010	11010	0
635	20231018	100200	3139990	11010	11010	11010	11010	0
636	20231018	100100	3139990	11010	11010	11010	11010	0
637	20231018	100000	3139990	11010	11010	11010	11010	0
638	20231018	095900	3139990	11010	11010	11010	11010	0
639	20231018	095800	3139990	11010	11500	11500	11010	10
640	20231018	095700	3027440	11500	11500	11500	11500	200
641	20231018	095600	727440	11500	11500	11500	11500	0
642	20231018	095500	727440	11500	11500	11500	11500	0
643	20231018	095400	727440	11500	11500	11500	11500	0
644	20231018	095300	727440	11500	11500	11500	11500	0
645	20231018	095200	727440	11500	11500	11500	11500	0
646	20231018	095100	727440	11500	11500	11500	11500	0
647	20231018	095000	727440	11500	11500	11500	11500	0
648	20231018	094900	727440	11500	11500	11500	11500	0
649	20231018	094800	727440	11500	11500	11500	11500	0
650	20231018	094700	727440	11500	11500	11500	11500	0
651	20231018	094600	727440	11500	11500	11500	11500	0
652	20231018	094500	727440	11500	11500	11500	11500	0
653	20231018	094400	727440	11500	11500	11500	11500	0
654	20231018	094300	727440	11500	11500	11500	11500	0
655	20231018	094200	727440	11500	11500	11500	11500	0
656	20231018	094100	727440	11500	11500	11500	11500	0
657	20231018	094000	727440	11500	11500	11500	11500	0
658	20231018	093900	727440	11500	11500	11500	11500	43
659	20231018	093800	232940	11500	11500	11500	11500	0
660	20231018	093700	232940	11500	11500	11500	11500	0
661	20231018	093600	232940	11500	11500	11500	11500	0
662	20231018	093500	232940	11500	11500	11500	11500	0
663	20231018	093400	232940	11500	11500	11500	11500	0
664	20231018	093300	232940	11500	11500	11500	11500	0
665	20231018	093200	232940	11500	11500	11500	11500	0
666	20231018	093100	232940	11500	11500	11500	11500	0
667	20231018	093000	232940	11500	11500	11500	11500	0
668	20231018	092900	232940	11500	11500	11500	11500	0
669	20231018	092800	232940	11500	11500	11500	11500	0
670	20231018	092700	232940	11500	11500	11500	11500	0
671	20231018	092600	232940	11500	11500	11500	11500	0
672	20231018	092500	232940	11500	11500	11500	11500	0
673	20231018	092400	232940	11500	11500	11500	11500	0
674	20231018	092300	232940	11500	11500	11500	11500	0
675	20231018	092200	232940	11500	11500	11500	11500	0
676	20231018	092100	232940	11500	11500	11500	11500	0
677	20231018	092000	232940	11500	11500	11500	11500	0
678	20231018	091900	232940	11500	11500	11500	11500	0
679	20231018	091800	232940	11500	11500	11500	11500	14
680	20231018	091700	71940	11990	11990	11990	11990	0
681	20231018	091600	71940	11990	11990	11990	11990	6
682	20231018	091500	0	11990	11990	11990	11990	0
683	20231018	091400	0	11990	11990	11990	11990	0
684	20231018	091300	0	11990	11990	11990	11990	0
685	20231018	091200	0	11990	11990	11990	11990	0
686	20231018	091100	0	11990	11990	11990	11990	0
687	20231018	091000	0	11990	11990	11990	11990	0
688	20231018	090900	0	11990	11990	11990	11990	0
689	20231018	090800	0	11990	11990	11990	11990	0
690	20231018	090700	0	11990	11990	11990	11990	0
691	20231018	090600	0	11990	11990	11990	11990	0
692	20231018	090500	0	11990	11990	11990	11990	0
693	20231018	090400	0	11990	11990	11990	11990	0
694	20231018	090300	0	11990	11990	11990	11990	0
695	20231018	090200	0	11990	11990	11990	11990	0
696	20231018	090100	0	11990	11990	11990	11990	0
697	20231018	090000	0	11990	11990	11990	11990	0