KissMeData/323350/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204400	6807860	9000	9000	9000	9000	12
3	20231018	204300	6807860	9000	9000	9000	9000	0
4	20231018	204200	6807860	9000	9000	9000	9000	0
5	20231018	204100	6807860	9000	9000	9000	9000	0
6	20231018	204000	6807860	9000	9000	9000	9000	0
7	20231018	203900	6807860	9000	9000	9000	9000	0
8	20231018	203800	6807860	9000	9000	9000	9000	0
9	20231018	203700	6807860	9000	9000	9000	9000	0
10	20231018	203600	6807860	9000	9000	9000	9000	0
11	20231018	203500	6807860	9000	9000	9000	9000	0
12	20231018	203400	6807860	9000	9000	9000	9000	0
13	20231018	203300	6807860	9000	9000	9000	9000	0
14	20231018	203200	6807860	9000	9000	9000	9000	0
15	20231018	203100	6807860	9000	9000	9000	9000	0
16	20231018	203000	6807860	9000	9000	9000	9000	0
17	20231018	202900	6807860	9000	9000	9000	9000	0
18	20231018	202800	6807860	9000	9000	9000	9000	0
19	20231018	202700	6807860	9000	9000	9000	9000	0
20	20231018	202600	6807860	9000	9000	9000	9000	0
21	20231018	202500	6807860	9000	9000	9000	9000	0
22	20231018	202400	6807860	9000	9000	9000	9000	0
23	20231018	202300	6807860	9000	9000	9000	9000	0
24	20231018	202200	6807860	9000	9000	9000	9000	0
25	20231018	202100	6807860	9000	9000	9000	9000	0
26	20231018	202000	6807860	9000	9000	9000	9000	0
27	20231018	201900	6807860	9000	9000	9000	9000	0
28	20231018	201800	6807860	9000	9000	9000	9000	0
29	20231018	201700	6807860	9000	9000	9000	9000	0
30	20231018	201600	6807860	9000	9000	9000	9000	0
31	20231018	201500	6807860	9000	9000	9000	9000	0
32	20231018	201400	6807860	9000	9000	9000	9000	12
33	20231018	201300	6807860	9000	9000	9000	9000	0
34	20231018	201200	6807860	9000	9000	9000	9000	0
35	20231018	201100	6807860	9000	9000	9000	9000	0
36	20231018	201000	6807860	9000	9000	9000	9000	0
37	20231018	200900	6807860	9000	9000	9000	9000	0
38	20231018	200800	6807860	9000	9000	9000	9000	0
39	20231018	200700	6807860	9000	9000	9000	9000	0
40	20231018	200600	6807860	9000	9000	9000	9000	0
41	20231018	200500	6807860	9000	9000	9000	9000	0
42	20231018	200400	6807860	9000	9000	9000	9000	0
43	20231018	200300	6807860	9000	9000	9000	9000	0
44	20231018	200200	6807860	9000	9000	9000	9000	0
45	20231018	200100	6807860	9000	9000	9000	9000	0
46	20231018	200000	6807860	9000	9000	9000	9000	0
47	20231018	195900	6807860	9000	9000	9000	9000	0
48	20231018	195800	6807860	9000	9000	9000	9000	0
49	20231018	195700	6807860	9000	9000	9000	9000	0
50	20231018	195600	6807860	9000	9000	9000	9000	0
51	20231018	195500	6807860	9000	9000	9000	9000	0
52	20231018	195400	6807860	9000	9000	9000	9000	0
53	20231018	195300	6807860	9000	9000	9000	9000	0
54	20231018	195200	6807860	9000	9000	9000	9000	0
55	20231018	195100	6807860	9000	9000	9000	9000	0
56	20231018	195000	6807860	9000	9000	9000	9000	0
57	20231018	194900	6807860	9000	9000	9000	9000	0
58	20231018	194800	6807860	9000	9000	9000	9000	0
59	20231018	194700	6807860	9000	9000	9000	9000	0
60	20231018	194600	6807860	9000	9000	9000	9000	0
61	20231018	194500	6807860	9000	9000	9000	9000	0
62	20231018	194400	6807860	9000	9000	9000	9000	12
63	20231018	194300	6807860	9000	9000	9000	9000	0
64	20231018	194200	6807860	9000	9000	9000	9000	0
65	20231018	194100	6807860	9000	9000	9000	9000	0
66	20231018	194000	6807860	9000	9000	9000	9000	0
67	20231018	193900	6807860	9000	9000	9000	9000	0
68	20231018	193800	6807860	9000	9000	9000	9000	0
69	20231018	193700	6807860	9000	9000	9000	9000	0
70	20231018	193600	6807860	9000	9000	9000	9000	0
71	20231018	193500	6807860	9000	9000	9000	9000	0
72	20231018	193400	6807860	9000	9000	9000	9000	0
73	20231018	193300	6807860	9000	9000	9000	9000	0
74	20231018	193200	6807860	9000	9000	9000	9000	0
75	20231018	193100	6807860	9000	9000	9000	9000	0
76	20231018	193000	6807860	9000	9000	9000	9000	0
77	20231018	192900	6807860	9000	9000	9000	9000	0
78	20231018	192800	6807860	9000	9000	9000	9000	0
79	20231018	192700	6807860	9000	9000	9000	9000	0
80	20231018	192600	6807860	9000	9000	9000	9000	0
81	20231018	192500	6807860	9000	9000	9000	9000	0
82	20231018	192400	6807860	9000	9000	9000	9000	0
83	20231018	192300	6807860	9000	9000	9000	9000	0
84	20231018	192200	6807860	9000	9000	9000	9000	0
85	20231018	192100	6807860	9000	9000	9000	9000	0
86	20231018	192000	6807860	9000	9000	9000	9000	0
87	20231018	191900	6807860	9000	9000	9000	9000	0
88	20231018	191800	6807860	9000	9000	9000	9000	0
89	20231018	191700	6807860	9000	9000	9000	9000	0
90	20231018	191600	6807860	9000	9000	9000	9000	0
91	20231018	191500	6807860	9000	9000	9000	9000	0
92	20231018	191400	6807860	9000	9000	9000	9000	12
93	20231018	191300	6807860	9000	9000	9000	9000	0
94	20231018	191200	6807860	9000	9000	9000	9000	0
95	20231018	191100	6807860	9000	9000	9000	9000	0
96	20231018	191000	6807860	9000	9000	9000	9000	0
97	20231018	190900	6807860	9000	9000	9000	9000	0
98	20231018	190800	6807860	9000	9000	9000	9000	0
99	20231018	190700	6807860	9000	9000	9000	9000	0
100	20231018	190600	6807860	9000	9000	9000	9000	0
101	20231018	190500	6807860	9000	9000	9000	9000	0
102	20231018	190400	6807860	9000	9000	9000	9000	0
103	20231018	190300	6807860	9000	9000	9000	9000	0
104	20231018	190200	6807860	9000	9000	9000	9000	0
105	20231018	190100	6807860	9000	9000	9000	9000	0
106	20231018	190000	6807860	9000	9000	9000	9000	0
107	20231018	185900	6807860	9000	9000	9000	9000	0
108	20231018	185800	6807860	9000	9000	9000	9000	0
109	20231018	185700	6807860	9000	9000	9000	9000	0
110	20231018	185600	6807860	9000	9000	9000	9000	0
111	20231018	185500	6807860	9000	9000	9000	9000	0
112	20231018	185400	6807860	9000	9000	9000	9000	0
113	20231018	185300	6807860	9000	9000	9000	9000	0
114	20231018	185200	6807860	9000	9000	9000	9000	0
115	20231018	185100	6807860	9000	9000	9000	9000	0
116	20231018	185000	6807860	9000	9000	9000	9000	0
117	20231018	184900	6807860	9000	9000	9000	9000	0
118	20231018	184800	6807860	9000	9000	9000	9000	0
119	20231018	184700	6807860	9000	9000	9000	9000	0
120	20231018	184600	6807860	9000	9000	9000	9000	0
121	20231018	184500	6807860	9000	9000	9000	9000	0
122	20231018	184400	6807860	9000	9000	9000	9000	12
123	20231018	184300	6807860	9000	9000	9000	9000	0
124	20231018	184200	6807860	9000	9000	9000	9000	0
125	20231018	184100	6807860	9000	9000	9000	9000	0
126	20231018	184000	6807860	9000	9000	9000	9000	0
127	20231018	183900	6807860	9000	9000	9000	9000	0
128	20231018	183800	6807860	9000	9000	9000	9000	0
129	20231018	183700	6807860	9000	9000	9000	9000	0
130	20231018	183600	6807860	9000	9000	9000	9000	0
131	20231018	183500	6807860	9000	9000	9000	9000	0
132	20231018	183400	6807860	9000	9000	9000	9000	0
133	20231018	183300	6807860	9000	9000	9000	9000	0
134	20231018	183200	6807860	9000	9000	9000	9000	0
135	20231018	183100	6807860	9000	9000	9000	9000	0
136	20231018	183000	6807860	9000	9000	9000	9000	0
137	20231018	182900	6807860	9000	9000	9000	9000	0
138	20231018	182800	6807860	9000	9000	9000	9000	0
139	20231018	182700	6807860	9000	9000	9000	9000	0
140	20231018	182600	6807860	9000	9000	9000	9000	0
141	20231018	182500	6807860	9000	9000	9000	9000	0
142	20231018	182400	6807860	9000	9000	9000	9000	0
143	20231018	182300	6807860	9000	9000	9000	9000	0
144	20231018	182200	6807860	9000	9000	9000	9000	0
145	20231018	182100	6807860	9000	9000	9000	9000	0
146	20231018	182000	6807860	9000	9000	9000	9000	0
147	20231018	181900	6807860	9000	9000	9000	9000	0
148	20231018	181800	6807860	9000	9000	9000	9000	0
149	20231018	181700	6807860	9000	9000	9000	9000	0
150	20231018	181600	6807860	9000	9000	9000	9000	0
151	20231018	181500	6807860	9000	9000	9000	9000	0
152	20231018	181400	6807860	9000	9000	9000	9000	12
153	20231018	181300	6807860	9000	9000	9000	9000	0
154	20231018	181200	6807860	9000	9000	9000	9000	0
155	20231018	181100	6807860	9000	9000	9000	9000	0
156	20231018	181000	6807860	9000	9000	9000	9000	0
157	20231018	180900	6807860	9000	9000	9000	9000	0
158	20231018	180800	6807860	9000	9000	9000	9000	0
159	20231018	180700	6807860	9000	9000	9000	9000	0
160	20231018	180600	6807860	9000	9000	9000	9000	0
161	20231018	180500	6807860	9000	9000	9000	9000	0
162	20231018	180400	6807860	9000	9000	9000	9000	0
163	20231018	180300	6807860	9000	9000	9000	9000	0
164	20231018	180200	6807860	9000	9000	9000	9000	0
165	20231018	180100	6807860	9000	9000	9000	9000	0
166	20231018	180000	6807860	9000	9000	9000	9000	0
167	20231018	175900	6807860	9000	9000	9000	9000	0
168	20231018	175800	6807860	9000	9000	9000	9000	0
169	20231018	175700	6807860	9000	9000	9000	9000	0
170	20231018	175600	6807860	9000	9000	9000	9000	0
171	20231018	175500	6807860	9000	9000	9000	9000	0
172	20231018	175400	6807860	9000	9000	9000	9000	0
173	20231018	175300	6807860	9000	9000	9000	9000	0
174	20231018	175200	6807860	9000	9000	9000	9000	0
175	20231018	175100	6807860	9000	9000	9000	9000	0
176	20231018	175000	6807860	9000	9000	9000	9000	0
177	20231018	174900	6807860	9000	9000	9000	9000	0
178	20231018	174800	6807860	9000	9000	9000	9000	0
179	20231018	174700	6807860	9000	9000	9000	9000	0
180	20231018	174600	6807860	9000	9000	9000	9000	0
181	20231018	174500	6807860	9000	9000	9000	9000	0
182	20231018	174400	6807860	9000	9000	9000	9000	12
183	20231018	174300	6807860	9000	9000	9000	9000	0
184	20231018	174200	6807860	9000	9000	9000	9000	0
185	20231018	174100	6807860	9000	9000	9000	9000	0
186	20231018	174000	6807860	9000	9000	9000	9000	0
187	20231018	173900	6807860	9000	9000	9000	9000	0
188	20231018	173800	6807860	9000	9000	9000	9000	0
189	20231018	173700	6807860	9000	9000	9000	9000	0
190	20231018	173600	6807860	9000	9000	9000	9000	0
191	20231018	173500	6807860	9000	9000	9000	9000	0
192	20231018	173400	6807860	9000	9000	9000	9000	0
193	20231018	173300	6807860	9000	9000	9000	9000	0
194	20231018	173200	6807860	9000	9000	9000	9000	0
195	20231018	173100	6807860	9000	9000	9000	9000	0
196	20231018	173000	6807860	9000	9000	9000	9000	0
197	20231018	172900	6807860	9000	9000	9000	9000	0
198	20231018	172800	6807860	9000	9000	9000	9000	0
199	20231018	172700	6807860	9000	9000	9000	9000	0
200	20231018	172600	6807860	9000	9000	9000	9000	0
201	20231018	172500	6807860	9000	9000	9000	9000	0
202	20231018	172400	6807860	9000	9000	9000	9000	0
203	20231018	172300	6807860	9000	9000	9000	9000	0
204	20231018	172200	6807860	9000	9000	9000	9000	0
205	20231018	172100	6807860	9000	9000	9000	9000	0
206	20231018	172000	6807860	9000	9000	9000	9000	0
207	20231018	171900	6807860	9000	9000	9000	9000	0
208	20231018	171800	6807860	9000	9000	9000	9000	0
209	20231018	171700	6807860	9000	9000	9000	9000	0
210	20231018	171600	6807860	9000	9000	9000	9000	0
211	20231018	171500	6807860	9000	9000	9000	9000	0
212	20231018	171400	6807860	9000	9000	9000	9000	12
213	20231018	171300	6807860	9000	9000	9000	9000	0
214	20231018	171200	6807860	9000	9000	9000	9000	0
215	20231018	171100	6807860	9000	9000	9000	9000	0
216	20231018	171000	6807860	9000	9000	9000	9000	0
217	20231018	170900	6807860	9000	9000	9000	9000	0
218	20231018	170800	6807860	9000	9000	9000	9000	0
219	20231018	170700	6807860	9000	9000	9000	9000	0
220	20231018	170600	6807860	9000	9000	9000	9000	0
221	20231018	170500	6807860	9000	9000	9000	9000	0
222	20231018	170400	6807860	9000	9000	9000	9000	0
223	20231018	170300	6807860	9000	9000	9000	9000	0
224	20231018	170200	6807860	9000	9000	9000	9000	0
225	20231018	170100	6807860	9000	9000	9000	9000	0
226	20231018	170000	6807860	9000	9000	9000	9000	0
227	20231018	165900	6807860	9000	9000	9000	9000	0
228	20231018	165800	6807860	9000	9000	9000	9000	0
229	20231018	165700	6807860	9000	9000	9000	9000	0
230	20231018	165600	6807860	9000	9000	9000	9000	0
231	20231018	165500	6807860	9000	9000	9000	9000	0
232	20231018	165400	6807860	9000	9000	9000	9000	0
233	20231018	165300	6807860	9000	9000	9000	9000	0
234	20231018	165200	6807860	9000	9000	9000	9000	0
235	20231018	165100	6807860	9000	9000	9000	9000	0
236	20231018	165000	6807860	9000	9000	9000	9000	0
237	20231018	164900	6807860	9000	9000	9000	9000	0
238	20231018	164800	6807860	9000	9000	9000	9000	0
239	20231018	164700	6807860	9000	9000	9000	9000	0
240	20231018	164600	6807860	9000	9000	9000	9000	0
241	20231018	164500	6807860	9000	9000	9000	9000	0
242	20231018	164400	6807860	9000	9000	9000	9000	12
243	20231018	164300	6807860	9000	9000	9000	9000	0
244	20231018	164200	6807860	9000	9000	9000	9000	0
245	20231018	164100	6807860	9000	9000	9000	9000	0
246	20231018	164000	6807860	9000	9000	9000	9000	0
247	20231018	163900	6807860	9000	9000	9000	9000	0
248	20231018	163800	6807860	9000	9000	9000	9000	0
249	20231018	163700	6807860	9000	9000	9000	9000	0
250	20231018	163600	6807860	9000	9000	9000	9000	0
251	20231018	163500	6807860	9000	9000	9000	9000	0
252	20231018	163400	6807860	9000	9000	9000	9000	0
253	20231018	163300	6807860	9000	9000	9000	9000	0
254	20231018	163200	6807860	9000	9000	9000	9000	0
255	20231018	163100	6807860	9000	9000	9000	9000	0
256	20231018	163000	6807860	9000	9000	9000	9000	0
257	20231018	162900	6807860	9000	9000	9000	9000	0
258	20231018	162800	6807860	9000	9000	9000	9000	0
259	20231018	162700	6807860	9000	9000	9000	9000	0
260	20231018	162600	6807860	9000	9000	9000	9000	0
261	20231018	162500	6807860	9000	9000	9000	9000	0
262	20231018	162400	6807860	9000	9000	9000	9000	0
263	20231018	162300	6807860	9000	9000	9000	9000	0
264	20231018	162200	6807860	9000	9000	9000	9000	0
265	20231018	162100	6807860	9000	9000	9000	9000	0
266	20231018	162000	6807860	9000	9000	9000	9000	0
267	20231018	161900	6807860	9000	9000	9000	9000	0
268	20231018	161800	6807860	9000	9000	9000	9000	0
269	20231018	161700	6807860	9000	9000	9000	9000	0
270	20231018	161600	6807860	9000	9000	9000	9000	0
271	20231018	161500	6807860	9000	9000	9000	9000	0
272	20231018	161400	6807860	9000	9000	9000	9000	12
273	20231018	161300	6807860	9000	9000	9000	9000	0
274	20231018	161200	6807860	9000	9000	9000	9000	0
275	20231018	161100	6807860	9000	9000	9000	9000	0
276	20231018	161000	6807860	9000	9000	9000	9000	0
277	20231018	160900	6807860	9000	9000	9000	9000	0
278	20231018	160800	6807860	9000	9000	9000	9000	0
279	20231018	160700	6807860	9000	9000	9000	9000	0
280	20231018	160600	6807860	9000	9000	9000	9000	0
281	20231018	160500	6807860	9000	9000	9000	9000	0
282	20231018	160400	6807860	9000	9000	9000	9000	0
283	20231018	160300	6807860	9000	9000	9000	9000	0
284	20231018	160200	6807860	9000	9000	9000	9000	0
285	20231018	160100	6807860	9000	9000	9000	9000	0
286	20231018	160000	6807860	9000	9000	9000	9000	0
287	20231018	155900	6807860	9000	9000	9000	9000	0
288	20231018	155800	6807860	9000	9000	9000	9000	0
289	20231018	155700	6807860	9000	9000	9000	9000	0
290	20231018	155600	6807860	9000	9000	9000	9000	0
291	20231018	155500	6807860	9000	9000	9000	9000	0
292	20231018	155400	6807860	9000	9000	9000	9000	0
293	20231018	155300	6807860	9000	9000	9000	9000	0
294	20231018	155200	6807860	9000	9000	9000	9000	0
295	20231018	155100	6807860	9000	9000	9000	9000	0
296	20231018	155000	6807860	9000	9000	9000	9000	0
297	20231018	154900	6807860	9000	9000	9000	9000	0
298	20231018	154800	6807860	9000	9000	9000	9000	0
299	20231018	154700	6807860	9000	9000	9000	9000	0
300	20231018	154600	6807860	9000	9000	9000	9000	0
301	20231018	154500	6807860	9000	9000	9000	9000	0
302	20231018	154400	6807860	9000	9000	9000	9000	12
303	20231018	154300	6807860	9000	9000	9000	9000	0
304	20231018	154200	6807860	9000	9000	9000	9000	0
305	20231018	154100	6807860	9000	9000	9000	9000	0
306	20231018	154000	6807860	9000	9000	9000	9000	0
307	20231018	153900	6807860	9000	9000	9000	9000	0
308	20231018	153800	6807860	9000	9000	9000	9000	0
309	20231018	153700	6807860	9000	9000	9000	9000	0
310	20231018	153600	6807860	9000	9000	9000	9000	0
311	20231018	153500	6807860	9000	9000	9000	9000	0
312	20231018	153400	6807860	9000	9000	9000	9000	0
313	20231018	153300	6807860	9000	9000	9000	9000	0
314	20231018	153200	6807860	9000	9000	9000	9000	0
315	20231018	153100	6807860	9000	9000	9000	9000	0
316	20231018	153000	6807860	9000	9000	9000	9000	0
317	20231018	152900	6807860	9000	9000	9000	9000	0
318	20231018	152800	6807860	9000	9000	9000	9000	0
319	20231018	152700	6807860	9000	9000	9000	9000	0
320	20231018	152600	6807860	9000	9000	9000	9000	0
321	20231018	152500	6807860	9000	9000	9000	9000	0
322	20231018	152400	6807860	9000	9000	9000	9000	0
323	20231018	152300	6807860	9000	9000	9000	9000	0
324	20231018	152200	6807860	9000	9000	9000	9000	0
325	20231018	152100	6807860	9000	9000	9000	9000	0
326	20231018	152000	6807860	9000	9000	9000	9000	0
327	20231018	151900	6807860	9000	9000	9000	9000	0
328	20231018	151800	6807860	9000	9000	9000	9000	0
329	20231018	151700	6807860	9000	9000	9000	9000	0
330	20231018	151600	6807860	9000	9000	9000	9000	12
331	20231018	151500	6699860	9000	9000	9000	9000	0
332	20231018	151400	6699860	9000	9000	9000	9000	0
333	20231018	151300	6699860	9000	9600	9600	9000	120
334	20231018	151200	5613860	9790	9790	9790	9790	0
335	20231018	151100	5613860	9790	9790	9790	9790	0
336	20231018	151000	5613860	9790	9790	9790	9790	0
337	20231018	150900	5613860	9790	9790	9790	9790	0
338	20231018	150800	5613860	9790	9790	9790	9790	50
339	20231018	150700	5124360	9790	9790	9790	9790	47
340	20231018	150600	4664230	9790	9790	9790	9790	0
341	20231018	150500	4664230	9790	9790	9790	9790	0
342	20231018	150400	4664230	9790	9790	9790	9790	0
343	20231018	150300	4664230	9790	9790	9790	9790	0
344	20231018	150200	4664230	9790	9790	9790	9790	0
345	20231018	150100	4664230	9790	9790	9790	9790	0
346	20231018	150000	4664230	9790	9790	9790	9790	0
347	20231018	145900	4664230	9790	9790	9790	9790	0
348	20231018	145800	4664230	9790	9790	9790	9790	0
349	20231018	145700	4664230	9790	9790	9790	9790	0
350	20231018	145600	4664230	9790	9790	9790	9790	0
351	20231018	145500	4664230	9790	9790	9790	9790	0
352	20231018	145400	4664230	9790	9790	9790	9790	0
353	20231018	145300	4664230	9790	9790	9790	9790	0
354	20231018	145200	4664230	9790	9790	9790	9790	0
355	20231018	145100	4664230	9790	9790	9790	9790	50
356	20231018	145000	4174730	9790	9790	9790	9790	0
357	20231018	144900	4174730	9790	9790	9790	9790	0
358	20231018	144800	4174730	9790	9790	9790	9790	0
359	20231018	144700	4174730	9790	9790	9790	9790	0
360	20231018	144600	4174730	9790	9790	9790	9790	0
361	20231018	144500	4174730	9790	9790	9790	9790	0
362	20231018	144400	4174730	9790	9790	9790	9790	0
363	20231018	144300	4174730	9790	9790	9790	9790	0
364	20231018	144200	4174730	9790	9790	9790	9790	0
365	20231018	144100	4174730	9790	9790	9790	9790	0
366	20231018	144000	4174730	9790	9790	9790	9790	0
367	20231018	143900	4174730	9790	9790	9790	9790	0
368	20231018	143800	4174730	9790	9790	9790	9790	0
369	20231018	143700	4174730	9790	9790	9790	9790	0
370	20231018	143600	4174730	9790	9790	9790	9790	0
371	20231018	143500	4174730	9790	9790	9790	9790	0
372	20231018	143400	4174730	9790	9790	9790	9790	0
373	20231018	143300	4174730	9790	9790	9790	9790	0
374	20231018	143200	4174730	9790	9790	9790	9790	0
375	20231018	143100	4174730	9790	9790	9790	9790	0
376	20231018	143000	4174730	9790	9790	9790	9790	0
377	20231018	142900	4174730	9790	9790	9790	9790	0
378	20231018	142800	4174730	9790	9790	9790	9790	0
379	20231018	142700	4174730	9790	9790	9790	9790	0
380	20231018	142600	4174730	9790	9790	9790	9790	0
381	20231018	142500	4174730	9790	9790	9790	9790	0
382	20231018	142400	4174730	9790	9790	9790	9790	0
383	20231018	142300	4174730	9790	9790	9790	9790	0
384	20231018	142200	4174730	9790	9790	9790	9790	0
385	20231018	142100	4174730	9790	9790	9790	9790	0
386	20231018	142000	4174730	9790	9790	9790	9790	0
387	20231018	141900	4174730	9790	9790	9790	9790	0
388	20231018	141800	4174730	9790	9790	9790	9790	0
389	20231018	141700	4174730	9790	9790	9790	9790	0
390	20231018	141600	4174730	9790	9790	9790	9790	0
391	20231018	141500	4174730	9790	9790	9790	9790	0
392	20231018	141400	4174730	9790	9790	9790	9790	0
393	20231018	141300	4174730	9790	9790	9790	9790	0
394	20231018	141200	4174730	9790	9790	9790	9790	0
395	20231018	141100	4174730	9790	9790	9790	9790	0
396	20231018	141000	4174730	9790	9790	9790	9790	0
397	20231018	140900	4174730	9790	9790	9790	9790	0
398	20231018	140800	4174730	9790	9790	9790	9790	0
399	20231018	140700	4174730	9790	9790	9790	9790	0
400	20231018	140600	4174730	9790	9790	9790	9790	0
401	20231018	140500	4174730	9790	9790	9790	9790	0
402	20231018	140400	4174730	9790	9790	9790	9790	0
403	20231018	140300	4174730	9790	9790	9790	9790	0
404	20231018	140200	4174730	9790	9790	9790	9790	0
405	20231018	140100	4174730	9790	9790	9790	9790	0
406	20231018	140000	4174730	9790	9790	9790	9790	0
407	20231018	135900	4174730	9790	9790	9790	9790	0
408	20231018	135800	4174730	9790	9790	9790	9790	0
409	20231018	135700	4174730	9790	9790	9790	9790	0
410	20231018	135600	4174730	9790	9790	9790	9790	0
411	20231018	135500	4174730	9790	9790	9790	9790	0
412	20231018	135400	4174730	9790	9790	9790	9790	0
413	20231018	135300	4174730	9790	9790	9790	9790	0
414	20231018	135200	4174730	9790	9790	9790	9790	0
415	20231018	135100	4174730	9790	9790	9790	9790	0
416	20231018	135000	4174730	9790	9790	9790	9790	0
417	20231018	134900	4174730	9790	9790	9790	9790	0
418	20231018	134800	4174730	9790	9790	9790	9790	0
419	20231018	134700	4174730	9790	9790	9790	9790	0
420	20231018	134600	4174730	9790	9790	9790	9790	0
421	20231018	134500	4174730	9790	9790	9790	9790	0
422	20231018	134400	4174730	9790	9790	9790	9790	0
423	20231018	134300	4174730	9790	9790	9790	9790	0
424	20231018	134200	4174730	9790	9790	9790	9790	0
425	20231018	134100	4174730	9790	9790	9790	9790	0
426	20231018	134000	4174730	9790	9790	9790	9790	0
427	20231018	133900	4174730	9790	9790	9790	9790	0
428	20231018	133800	4174730	9790	9790	9790	9790	0
429	20231018	133700	4174730	9790	9790	9790	9790	0
430	20231018	133600	4174730	9790	9790	9790	9790	0
431	20231018	133500	4174730	9790	9790	9790	9790	0
432	20231018	133400	4174730	9790	9790	9790	9790	0
433	20231018	133300	4174730	9790	9790	9790	9790	0
434	20231018	133200	4174730	9790	9790	9790	9790	0
435	20231018	133100	4174730	9790	9790	9790	9790	0
436	20231018	133000	4174730	9790	9790	9790	9790	0
437	20231018	132900	4174730	9790	9790	9790	9790	0
438	20231018	132800	4174730	9790	9790	9790	9790	0
439	20231018	132700	4174730	9790	9790	9790	9790	0
440	20231018	132600	4174730	9790	9790	9790	9790	0
441	20231018	132500	4174730	9790	9790	9790	9790	0
442	20231018	132400	4174730	9790	9790	9790	9790	0
443	20231018	132300	4174730	9790	9790	9790	9790	0
444	20231018	132200	4174730	9790	9790	9790	9790	0
445	20231018	132100	4174730	9790	9790	9790	9790	0
446	20231018	132000	4174730	9790	9790	9790	9790	0
447	20231018	131900	4174730	9790	9790	9790	9790	0
448	20231018	131800	4174730	9790	9790	9790	9790	0
449	20231018	131700	4174730	9790	9790	9790	9790	0
450	20231018	131600	4174730	9790	9790	9790	9790	0
451	20231018	131500	4174730	9790	9790	9790	9790	0
452	20231018	131400	4174730	9790	9790	9790	9790	0
453	20231018	131300	4174730	9790	9790	9790	9790	0
454	20231018	131200	4174730	9790	9790	9790	9790	0
455	20231018	131100	4174730	9790	9790	9790	9790	0
456	20231018	131000	4174730	9790	9790	9790	9790	0
457	20231018	130900	4174730	9790	9790	9790	9790	0
458	20231018	130800	4174730	9790	9790	9790	9790	0
459	20231018	130700	4174730	9790	9790	9790	9790	0
460	20231018	130600	4174730	9790	9790	9790	9790	0
461	20231018	130500	4174730	9790	9790	9790	9790	0
462	20231018	130400	4174730	9790	9790	9790	9790	0
463	20231018	130300	4174730	9790	9790	9790	9790	0
464	20231018	130200	4174730	9790	9790	9790	9790	0
465	20231018	130100	4174730	9790	9790	9790	9790	0
466	20231018	130000	4174730	9790	9790	9790	9790	0
467	20231018	125900	4174730	9790	9790	9790	9790	0
468	20231018	125800	4174730	9790	9790	9790	9790	0
469	20231018	125700	4174730	9790	9790	9790	9790	0
470	20231018	125600	4174730	9790	9790	9790	9790	0
471	20231018	125500	4174730	9790	9790	9790	9790	0
472	20231018	125400	4174730	9790	9790	9790	9790	0
473	20231018	125300	4174730	9790	9790	9790	9790	0
474	20231018	125200	4174730	9790	9790	9790	9790	0
475	20231018	125100	4174730	9790	9790	9790	9790	0
476	20231018	125000	4174730	9790	9790	9790	9790	0
477	20231018	124900	4174730	9790	9790	9790	9790	0
478	20231018	124800	4174730	9790	9790	9790	9790	0
479	20231018	124700	4174730	9790	9790	9790	9790	0
480	20231018	124600	4174730	9790	9790	9790	9790	0
481	20231018	124500	4174730	9790	9790	9790	9790	0
482	20231018	124400	4174730	9790	9790	9790	9790	0
483	20231018	124300	4174730	9790	9790	9790	9790	0
484	20231018	124200	4174730	9790	9790	9790	9790	0
485	20231018	124100	4174730	9790	9790	9790	9790	0
486	20231018	124000	4174730	9790	9790	9790	9790	0
487	20231018	123900	4174730	9790	9790	9790	9790	0
488	20231018	123800	4174730	9790	9790	9790	9790	0
489	20231018	123700	4174730	9790	9790	9790	9790	0
490	20231018	123600	4174730	9790	9790	9790	9790	0
491	20231018	123500	4174730	9790	9790	9790	9790	0
492	20231018	123400	4174730	9790	9790	9790	9790	0
493	20231018	123300	4174730	9790	9790	9790	9790	0
494	20231018	123200	4174730	9790	9790	9790	9790	0
495	20231018	123100	4174730	9790	9790	9790	9790	0
496	20231018	123000	4174730	9790	9790	9790	9790	0
497	20231018	122900	4174730	9790	9790	9790	9790	0
498	20231018	122800	4174730	9790	9790	9790	9790	0
499	20231018	122700	4174730	9790	9790	9790	9790	0
500	20231018	122600	4174730	9790	9790	9790	9790	0
501	20231018	122500	4174730	9790	9790	9790	9790	0
502	20231018	122400	4174730	9790	9790	9790	9790	0
503	20231018	122300	4174730	9790	9790	9790	9790	0
504	20231018	122200	4174730	9790	9790	9790	9790	0
505	20231018	122100	4174730	9790	9790	9790	9790	0
506	20231018	122000	4174730	9790	9790	9790	9790	7
507	20231018	121900	4106200	9800	9800	9800	9800	0
508	20231018	121800	4106200	9800	9800	9800	9800	0
509	20231018	121700	4106200	9800	9800	9800	9800	0
510	20231018	121600	4106200	9800	9800	9800	9800	0
511	20231018	121500	4106200	9800	9800	9800	9800	0
512	20231018	121400	4106200	9800	9800	9800	9800	0
513	20231018	121300	4106200	9800	9800	9800	9800	0
514	20231018	121200	4106200	9800	9800	9800	9800	0
515	20231018	121100	4106200	9800	9800	9800	9800	0
516	20231018	121000	4106200	9800	9800	9800	9800	0
517	20231018	120900	4106200	9800	9800	9800	9800	0
518	20231018	120800	4106200	9800	9800	9800	9800	0
519	20231018	120700	4106200	9800	9800	9800	9800	0
520	20231018	120600	4106200	9800	9800	9800	9800	0
521	20231018	120500	4106200	9800	9800	9800	9800	0
522	20231018	120400	4106200	9800	9800	9800	9800	0
523	20231018	120300	4106200	9800	9800	9800	9800	0
524	20231018	120200	4106200	9800	9800	9800	9800	0
525	20231018	120100	4106200	9800	9800	9800	9800	0
526	20231018	120000	4106200	9800	9800	9800	9800	0
527	20231018	115900	4106200	9800	9800	9800	9800	0
528	20231018	115800	4106200	9800	9800	9800	9800	0
529	20231018	115700	4106200	9800	9800	9800	9800	0
530	20231018	115600	4106200	9800	9800	9800	9800	0
531	20231018	115500	4106200	9800	9800	9800	9800	0
532	20231018	115400	4106200	9800	9800	9800	9800	0
533	20231018	115300	4106200	9800	9800	9800	9800	0
534	20231018	115200	4106200	9800	9800	9800	9800	0
535	20231018	115100	4106200	9800	9800	9800	9800	0
536	20231018	115000	4106200	9800	9800	9800	9800	0
537	20231018	114900	4106200	9800	9800	9800	9800	0
538	20231018	114800	4106200	9800	9800	9800	9800	0
539	20231018	114700	4106200	9800	9800	9800	9800	0
540	20231018	114600	4106200	9800	9800	9800	9800	0
541	20231018	114500	4106200	9800	9800	9800	9800	0
542	20231018	114400	4106200	9800	9800	9800	9800	0
543	20231018	114300	4106200	9800	9800	9800	9800	0
544	20231018	114200	4106200	9800	9800	9800	9800	0
545	20231018	114100	4106200	9800	9800	9800	9800	0
546	20231018	114000	4106200	9800	9800	9800	9800	0
547	20231018	113900	4106200	9800	9800	9800	9800	0
548	20231018	113800	4106200	9800	9800	9800	9800	0
549	20231018	113700	4106200	9800	9800	9800	9800	0
550	20231018	113600	4106200	9800	9800	9800	9800	0
551	20231018	113500	4106200	9800	9800	9800	9800	0
552	20231018	113400	4106200	9800	9800	9800	9800	0
553	20231018	113300	4106200	9800	9800	9800	9800	0
554	20231018	113200	4106200	9800	9800	9800	9800	0
555	20231018	113100	4106200	9800	9800	9800	9800	0
556	20231018	113000	4106200	9800	9800	9800	9800	0
557	20231018	112900	4106200	9800	9800	9800	9800	0
558	20231018	112800	4106200	9800	9800	9800	9800	0
559	20231018	112700	4106200	9800	9800	9800	9800	0
560	20231018	112600	4106200	9800	9800	9800	9800	0
561	20231018	112500	4106200	9800	9800	9800	9800	0
562	20231018	112400	4106200	9800	9800	9800	9800	0
563	20231018	112300	4106200	9800	9800	9800	9800	0
564	20231018	112200	4106200	9800	9800	9800	9800	0
565	20231018	112100	4106200	9800	9800	9800	9800	10
566	20231018	112000	4008200	9800	9800	9800	9800	5
567	20231018	111900	3959200	9800	9800	9800	9800	0
568	20231018	111800	3959200	9800	9800	9800	9800	0
569	20231018	111700	3959200	9800	9800	9800	9800	0
570	20231018	111600	3959200	9800	9800	9800	9800	0
571	20231018	111500	3959200	9800	9800	9800	9800	0
572	20231018	111400	3959200	9800	9800	9800	9800	0
573	20231018	111300	3959200	9800	9800	9800	9800	0
574	20231018	111200	3959200	9800	9800	9800	9800	0
575	20231018	111100	3959200	9800	9800	9800	9800	0
576	20231018	111000	3959200	9800	9800	9800	9800	0
577	20231018	110900	3959200	9800	9800	9800	9800	0
578	20231018	110800	3959200	9800	9800	9800	9800	0
579	20231018	110700	3959200	9800	9800	9800	9800	0
580	20231018	110600	3959200	9800	9800	9800	9800	0
581	20231018	110500	3959200	9800	9800	9800	9800	0
582	20231018	110400	3959200	9800	9800	9800	9800	0
583	20231018	110300	3959200	9800	9800	9800	9800	0
584	20231018	110200	3959200	9800	9800	9800	9800	0
585	20231018	110100	3959200	9800	9800	9800	9800	0
586	20231018	110000	3959200	9800	9800	9800	9800	0
587	20231018	105900	3959200	9800	9800	9800	9800	0
588	20231018	105800	3959200	9800	9800	9800	9800	0
589	20231018	105700	3959200	9800	9800	9800	9800	0
590	20231018	105600	3959200	9800	9800	9800	9800	0
591	20231018	105500	3959200	9800	9800	9800	9800	0
592	20231018	105400	3959200	9800	9800	9800	9800	0
593	20231018	105300	3959200	9800	9800	9800	9800	0
594	20231018	105200	3959200	9800	9800	9800	9800	0
595	20231018	105100	3959200	9800	9800	9800	9800	0
596	20231018	105000	3959200	9800	9800	9800	9800	0
597	20231018	104900	3959200	9800	9800	9800	9800	384
598	20231018	104800	196000	9800	9800	9800	9800	0
599	20231018	104700	196000	9800	9800	9800	9800	0
600	20231018	104600	196000	9800	9800	9800	9800	0
601	20231018	104500	196000	9800	9800	9800	9800	0
602	20231018	104400	196000	9800	9800	9800	9800	0
603	20231018	104300	196000	9800	9800	9800	9800	0
604	20231018	104200	196000	9800	9800	9800	9800	0
605	20231018	104100	196000	9800	9800	9800	9800	0
606	20231018	104000	196000	9800	9800	9800	9800	0
607	20231018	103900	196000	9800	9800	9800	9800	0
608	20231018	103800	196000	9800	9800	9800	9800	0
609	20231018	103700	196000	9800	9800	9800	9800	0
610	20231018	103600	196000	9800	9800	9800	9800	0
611	20231018	103500	196000	9800	9800	9800	9800	0
612	20231018	103400	196000	9800	9800	9800	9800	0
613	20231018	103300	196000	9800	9800	9800	9800	0
614	20231018	103200	196000	9800	9800	9800	9800	0
615	20231018	103100	196000	9800	9800	9800	9800	0
616	20231018	103000	196000	9800	9800	9800	9800	0
617	20231018	102900	196000	9800	9800	9800	9800	0
618	20231018	102800	196000	9800	9800	9800	9800	0
619	20231018	102700	196000	9800	9800	9800	9800	0
620	20231018	102600	196000	9800	9800	9800	9800	0
621	20231018	102500	196000	9800	9800	9800	9800	0
622	20231018	102400	196000	9800	9800	9800	9800	0
623	20231018	102300	196000	9800	9800	9800	9800	0
624	20231018	102200	196000	9800	9800	9800	9800	0
625	20231018	102100	196000	9800	9800	9800	9800	0
626	20231018	102000	196000	9800	9800	9800	9800	0
627	20231018	101900	196000	9800	9800	9800	9800	0
628	20231018	101800	196000	9800	9800	9800	9800	0
629	20231018	101700	196000	9800	9800	9800	9800	0
630	20231018	101600	196000	9800	9800	9800	9800	0
631	20231018	101500	196000	9800	9800	9800	9800	0
632	20231018	101400	196000	9800	9800	9800	9800	0
633	20231018	101300	196000	9800	9800	9800	9800	0
634	20231018	101200	196000	9800	9800	9800	9800	0
635	20231018	101100	196000	9800	9800	9800	9800	0
636	20231018	101000	196000	9800	9800	9800	9800	0
637	20231018	100900	196000	9800	9800	9800	9800	0
638	20231018	100800	196000	9800	9800	9800	9800	0
639	20231018	100700	196000	9800	9800	9800	9800	0
640	20231018	100600	196000	9800	9800	9800	9800	0
641	20231018	100500	196000	9800	9800	9800	9800	0
642	20231018	100400	196000	9800	9800	9800	9800	0
643	20231018	100300	196000	9800	9800	9800	9800	0
644	20231018	100200	196000	9800	9800	9800	9800	0
645	20231018	100100	196000	9800	9800	9800	9800	0
646	20231018	100000	196000	9800	9800	9800	9800	0
647	20231018	095900	196000	9800	9800	9800	9800	0
648	20231018	095800	196000	9800	9800	9800	9800	0
649	20231018	095700	196000	9800	9800	9800	9800	0
650	20231018	095600	196000	9800	9800	9800	9800	0
651	20231018	095500	196000	9800	9800	9800	9800	0
652	20231018	095400	196000	9800	9800	9800	9800	0
653	20231018	095300	196000	9800	9800	9800	9800	0
654	20231018	095200	196000	9800	9800	9800	9800	0
655	20231018	095100	196000	9800	9800	9800	9800	0
656	20231018	095000	196000	9800	9800	9800	9800	1
657	20231018	094900	186200	9800	9800	9800	9800	0
658	20231018	094800	186200	9800	9800	9800	9800	0
659	20231018	094700	186200	9800	9800	9800	9800	0
660	20231018	094600	186200	9800	9800	9800	9800	0
661	20231018	094500	186200	9800	9800	9800	9800	0
662	20231018	094400	186200	9800	9800	9800	9800	0
663	20231018	094300	186200	9800	9800	9800	9800	0
664	20231018	094200	186200	9800	9800	9800	9800	0
665	20231018	094100	186200	9800	9800	9800	9800	0
666	20231018	094000	186200	9800	9800	9800	9800	0
667	20231018	093900	186200	9800	9800	9800	9800	0
668	20231018	093800	186200	9800	9800	9800	9800	0
669	20231018	093700	186200	9800	9800	9800	9800	0
670	20231018	093600	186200	9800	9800	9800	9800	0
671	20231018	093500	186200	9800	9800	9800	9800	0
672	20231018	093400	186200	9800	9800	9800	9800	4
673	20231018	093300	147000	9800	9800	9800	9800	10
674	20231018	093200	49000	9800	9800	9800	9800	0
675	20231018	093100	49000	9800	9800	9800	9800	0
676	20231018	093000	49000	9800	9800	9800	9800	5
677	20231018	092900	0	9900	9900	9900	9900	0
678	20231018	092800	0	9900	9900	9900	9900	0
679	20231018	092700	0	9900	9900	9900	9900	0
680	20231018	092600	0	9900	9900	9900	9900	0
681	20231018	092500	0	9900	9900	9900	9900	0
682	20231018	092400	0	9900	9900	9900	9900	0
683	20231018	092300	0	9900	9900	9900	9900	0
684	20231018	092200	0	9900	9900	9900	9900	0
685	20231018	092100	0	9900	9900	9900	9900	0
686	20231018	092000	0	9900	9900	9900	9900	0
687	20231018	091900	0	9900	9900	9900	9900	0
688	20231018	091800	0	9900	9900	9900	9900	0
689	20231018	091700	0	9900	9900	9900	9900	0
690	20231018	091600	0	9900	9900	9900	9900	0
691	20231018	091500	0	9900	9900	9900	9900	0
692	20231018	091400	0	9900	9900	9900	9900	0
693	20231018	091300	0	9900	9900	9900	9900	0
694	20231018	091200	0	9900	9900	9900	9900	0
695	20231018	091100	0	9900	9900	9900	9900	0
696	20231018	091000	0	9900	9900	9900	9900	0
697	20231018	090900	0	9900	9900	9900	9900	0
698	20231018	090800	0	9900	9900	9900	9900	0
699	20231018	090700	0	9900	9900	9900	9900	0
700	20231018	090600	0	9900	9900	9900	9900	0
701	20231018	090500	0	9900	9900	9900	9900	0
702	20231018	090400	0	9900	9900	9900	9900	0
703	20231018	090300	0	9900	9900	9900	9900	0
704	20231018	090200	0	9900	9900	9900	9900	0
705	20231018	090100	0	9900	9900	9900	9900	0
706	20231018	090000	0	9900	9900	9900	9900	0