KissMeData/169670/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200600	16234050	9730	9730	9730	9730	223
3	20231020	200500	16234050	9730	9730	9730	9730	0
4	20231020	200400	16234050	9730	9730	9730	9730	0
5	20231020	200300	16234050	9730	9730	9730	9730	0
6	20231020	200200	16234050	9730	9730	9730	9730	0
7	20231020	200100	16234050	9730	9730	9730	9730	0
8	20231020	200000	16234050	9730	9730	9730	9730	0
9	20231020	195900	16234050	9730	9730	9730	9730	0
10	20231020	195800	16234050	9730	9730	9730	9730	0
11	20231020	195700	16234050	9730	9730	9730	9730	0
12	20231020	195600	16234050	9730	9730	9730	9730	0
13	20231020	195500	16234050	9730	9730	9730	9730	0
14	20231020	195400	16234050	9730	9730	9730	9730	0
15	20231020	195300	16234050	9730	9730	9730	9730	0
16	20231020	195200	16234050	9730	9730	9730	9730	0
17	20231020	195100	16234050	9730	9730	9730	9730	0
18	20231020	195000	16234050	9730	9730	9730	9730	0
19	20231020	194900	16234050	9730	9730	9730	9730	0
20	20231020	194800	16234050	9730	9730	9730	9730	0
21	20231020	194700	16234050	9730	9730	9730	9730	0
22	20231020	194600	16234050	9730	9730	9730	9730	0
23	20231020	194500	16234050	9730	9730	9730	9730	0
24	20231020	194400	16234050	9730	9730	9730	9730	0
25	20231020	194300	16234050	9730	9730	9730	9730	0
26	20231020	194200	16234050	9730	9730	9730	9730	0
27	20231020	194100	16234050	9730	9730	9730	9730	0
28	20231020	194000	16234050	9730	9730	9730	9730	0
29	20231020	193900	16234050	9730	9730	9730	9730	0
30	20231020	193800	16234050	9730	9730	9730	9730	0
31	20231020	193700	16234050	9730	9730	9730	9730	0
32	20231020	193600	16234050	9730	9730	9730	9730	223
33	20231020	193500	16234050	9730	9730	9730	9730	0
34	20231020	193400	16234050	9730	9730	9730	9730	0
35	20231020	193300	16234050	9730	9730	9730	9730	0
36	20231020	193200	16234050	9730	9730	9730	9730	0
37	20231020	193100	16234050	9730	9730	9730	9730	0
38	20231020	193000	16234050	9730	9730	9730	9730	0
39	20231020	192900	16234050	9730	9730	9730	9730	0
40	20231020	192800	16234050	9730	9730	9730	9730	0
41	20231020	192700	16234050	9730	9730	9730	9730	0
42	20231020	192600	16234050	9730	9730	9730	9730	0
43	20231020	192500	16234050	9730	9730	9730	9730	0
44	20231020	192400	16234050	9730	9730	9730	9730	0
45	20231020	192300	16234050	9730	9730	9730	9730	0
46	20231020	192200	16234050	9730	9730	9730	9730	0
47	20231020	192100	16234050	9730	9730	9730	9730	0
48	20231020	192000	16234050	9730	9730	9730	9730	0
49	20231020	191900	16234050	9730	9730	9730	9730	0
50	20231020	191800	16234050	9730	9730	9730	9730	0
51	20231020	191700	16234050	9730	9730	9730	9730	0
52	20231020	191600	16234050	9730	9730	9730	9730	0
53	20231020	191500	16234050	9730	9730	9730	9730	0
54	20231020	191400	16234050	9730	9730	9730	9730	0
55	20231020	191300	16234050	9730	9730	9730	9730	0
56	20231020	191200	16234050	9730	9730	9730	9730	0
57	20231020	191100	16234050	9730	9730	9730	9730	0
58	20231020	191000	16234050	9730	9730	9730	9730	0
59	20231020	190900	16234050	9730	9730	9730	9730	0
60	20231020	190800	16234050	9730	9730	9730	9730	0
61	20231020	190700	16234050	9730	9730	9730	9730	0
62	20231020	190600	16234050	9730	9730	9730	9730	223
63	20231020	190500	16234050	9730	9730	9730	9730	0
64	20231020	190400	16234050	9730	9730	9730	9730	0
65	20231020	190300	16234050	9730	9730	9730	9730	0
66	20231020	190200	16234050	9730	9730	9730	9730	0
67	20231020	190100	16234050	9730	9730	9730	9730	0
68	20231020	190000	16234050	9730	9730	9730	9730	0
69	20231020	185900	16234050	9730	9730	9730	9730	0
70	20231020	185800	16234050	9730	9730	9730	9730	0
71	20231020	185700	16234050	9730	9730	9730	9730	0
72	20231020	185600	16234050	9730	9730	9730	9730	0
73	20231020	185500	16234050	9730	9730	9730	9730	0
74	20231020	185400	16234050	9730	9730	9730	9730	0
75	20231020	185300	16234050	9730	9730	9730	9730	0
76	20231020	185200	16234050	9730	9730	9730	9730	0
77	20231020	185100	16234050	9730	9730	9730	9730	0
78	20231020	185000	16234050	9730	9730	9730	9730	0
79	20231020	184900	16234050	9730	9730	9730	9730	0
80	20231020	184800	16234050	9730	9730	9730	9730	0
81	20231020	184700	16234050	9730	9730	9730	9730	0
82	20231020	184600	16234050	9730	9730	9730	9730	0
83	20231020	184500	16234050	9730	9730	9730	9730	0
84	20231020	184400	16234050	9730	9730	9730	9730	0
85	20231020	184300	16234050	9730	9730	9730	9730	0
86	20231020	184200	16234050	9730	9730	9730	9730	0
87	20231020	184100	16234050	9730	9730	9730	9730	0
88	20231020	184000	16234050	9730	9730	9730	9730	0
89	20231020	183900	16234050	9730	9730	9730	9730	0
90	20231020	183800	16234050	9730	9730	9730	9730	0
91	20231020	183700	16234050	9730	9730	9730	9730	0
92	20231020	183600	16234050	9730	9730	9730	9730	223
93	20231020	183500	16234050	9730	9730	9730	9730	0
94	20231020	183400	16234050	9730	9730	9730	9730	0
95	20231020	183300	16234050	9730	9730	9730	9730	0
96	20231020	183200	16234050	9730	9730	9730	9730	0
97	20231020	183100	16234050	9730	9730	9730	9730	0
98	20231020	183000	16234050	9730	9730	9730	9730	0
99	20231020	182900	16234050	9730	9730	9730	9730	0
100	20231020	182800	16234050	9730	9730	9730	9730	0
101	20231020	182700	16234050	9730	9730	9730	9730	0
102	20231020	182600	16234050	9730	9730	9730	9730	0
103	20231020	182500	16234050	9730	9730	9730	9730	0
104	20231020	182400	16234050	9730	9730	9730	9730	0
105	20231020	182300	16234050	9730	9730	9730	9730	0
106	20231020	182200	16234050	9730	9730	9730	9730	0
107	20231020	182100	16234050	9730	9730	9730	9730	0
108	20231020	182000	16234050	9730	9730	9730	9730	0
109	20231020	181900	16234050	9730	9730	9730	9730	0
110	20231020	181800	16234050	9730	9730	9730	9730	0
111	20231020	181700	16234050	9730	9730	9730	9730	0
112	20231020	181600	16234050	9730	9730	9730	9730	0
113	20231020	181500	16234050	9730	9730	9730	9730	0
114	20231020	181400	16234050	9730	9730	9730	9730	0
115	20231020	181300	16234050	9730	9730	9730	9730	0
116	20231020	181200	16234050	9730	9730	9730	9730	0
117	20231020	181100	16234050	9730	9730	9730	9730	0
118	20231020	181000	16234050	9730	9730	9730	9730	0
119	20231020	180900	16234050	9730	9730	9730	9730	0
120	20231020	180800	16234050	9730	9730	9730	9730	0
121	20231020	180700	16234050	9730	9730	9730	9730	0
122	20231020	180600	16234050	9730	9730	9730	9730	223
123	20231020	180500	16234050	9730	9730	9730	9730	0
124	20231020	180400	16234050	9730	9730	9730	9730	0
125	20231020	180300	16234050	9730	9730	9730	9730	0
126	20231020	180200	16234050	9730	9730	9730	9730	0
127	20231020	180100	16234050	9730	9730	9730	9730	0
128	20231020	180000	16234050	9730	9730	9730	9730	0
129	20231020	175900	16234050	9730	9730	9730	9730	0
130	20231020	175800	16234050	9730	9730	9730	9730	0
131	20231020	175700	16234050	9730	9730	9730	9730	0
132	20231020	175600	16234050	9730	9730	9730	9730	0
133	20231020	175500	16234050	9730	9730	9730	9730	0
134	20231020	175400	16234050	9730	9730	9730	9730	0
135	20231020	175300	16234050	9730	9730	9730	9730	0
136	20231020	175200	16234050	9730	9730	9730	9730	0
137	20231020	175100	16234050	9730	9730	9730	9730	0
138	20231020	175000	16234050	9730	9730	9730	9730	0
139	20231020	174900	16234050	9730	9730	9730	9730	0
140	20231020	174800	16234050	9730	9730	9730	9730	0
141	20231020	174700	16234050	9730	9730	9730	9730	0
142	20231020	174600	16234050	9730	9730	9730	9730	0
143	20231020	174500	16234050	9730	9730	9730	9730	0
144	20231020	174400	16234050	9730	9730	9730	9730	0
145	20231020	174300	16234050	9730	9730	9730	9730	0
146	20231020	174200	16234050	9730	9730	9730	9730	0
147	20231020	174100	16234050	9730	9730	9730	9730	0
148	20231020	174000	16234050	9730	9730	9730	9730	0
149	20231020	173900	16234050	9730	9730	9730	9730	0
150	20231020	173800	16234050	9730	9730	9730	9730	0
151	20231020	173700	16234050	9730	9730	9730	9730	0
152	20231020	173600	16234050	9730	9730	9730	9730	223
153	20231020	173500	16234050	9730	9730	9730	9730	0
154	20231020	173400	16234050	9730	9730	9730	9730	0
155	20231020	173300	16234050	9730	9730	9730	9730	0
156	20231020	173200	16234050	9730	9730	9730	9730	0
157	20231020	173100	16234050	9730	9730	9730	9730	0
158	20231020	173000	16234050	9730	9730	9730	9730	0
159	20231020	172900	16234050	9730	9730	9730	9730	0
160	20231020	172800	16234050	9730	9730	9730	9730	0
161	20231020	172700	16234050	9730	9730	9730	9730	0
162	20231020	172600	16234050	9730	9730	9730	9730	0
163	20231020	172500	16234050	9730	9730	9730	9730	0
164	20231020	172400	16234050	9730	9730	9730	9730	0
165	20231020	172300	16234050	9730	9730	9730	9730	0
166	20231020	172200	16234050	9730	9730	9730	9730	0
167	20231020	172100	16234050	9730	9730	9730	9730	0
168	20231020	172000	16234050	9730	9730	9730	9730	0
169	20231020	171900	16234050	9730	9730	9730	9730	0
170	20231020	171800	16234050	9730	9730	9730	9730	0
171	20231020	171700	16234050	9730	9730	9730	9730	0
172	20231020	171600	16234050	9730	9730	9730	9730	0
173	20231020	171500	16234050	9730	9730	9730	9730	0
174	20231020	171400	16234050	9730	9730	9730	9730	0
175	20231020	171300	16234050	9730	9730	9730	9730	0
176	20231020	171200	16234050	9730	9730	9730	9730	0
177	20231020	171100	16234050	9730	9730	9730	9730	0
178	20231020	171000	16234050	9730	9730	9730	9730	0
179	20231020	170900	16234050	9730	9730	9730	9730	0
180	20231020	170800	16234050	9730	9730	9730	9730	0
181	20231020	170700	16234050	9730	9730	9730	9730	0
182	20231020	170600	16234050	9730	9730	9730	9730	223
183	20231020	170500	16234050	9730	9730	9730	9730	0
184	20231020	170400	16234050	9730	9730	9730	9730	0
185	20231020	170300	16234050	9730	9730	9730	9730	0
186	20231020	170200	16234050	9730	9730	9730	9730	0
187	20231020	170100	16234050	9730	9730	9730	9730	0
188	20231020	170000	16234050	9730	9730	9730	9730	0
189	20231020	165900	16234050	9730	9730	9730	9730	0
190	20231020	165800	16234050	9730	9730	9730	9730	0
191	20231020	165700	16234050	9730	9730	9730	9730	0
192	20231020	165600	16234050	9730	9730	9730	9730	0
193	20231020	165500	16234050	9730	9730	9730	9730	0
194	20231020	165400	16234050	9730	9730	9730	9730	0
195	20231020	165300	16234050	9730	9730	9730	9730	0
196	20231020	165200	16234050	9730	9730	9730	9730	0
197	20231020	165100	16234050	9730	9730	9730	9730	0
198	20231020	165000	16234050	9730	9730	9730	9730	0
199	20231020	164900	16234050	9730	9730	9730	9730	0
200	20231020	164800	16234050	9730	9730	9730	9730	0
201	20231020	164700	16234050	9730	9730	9730	9730	0
202	20231020	164600	16234050	9730	9730	9730	9730	0
203	20231020	164500	16234050	9730	9730	9730	9730	0
204	20231020	164400	16234050	9730	9730	9730	9730	0
205	20231020	164300	16234050	9730	9730	9730	9730	0
206	20231020	164200	16234050	9730	9730	9730	9730	0
207	20231020	164100	16234050	9730	9730	9730	9730	0
208	20231020	164000	16234050	9730	9730	9730	9730	0
209	20231020	163900	16234050	9730	9730	9730	9730	0
210	20231020	163800	16234050	9730	9730	9730	9730	0
211	20231020	163700	16234050	9730	9730	9730	9730	0
212	20231020	163600	16234050	9730	9730	9730	9730	223
213	20231020	163500	16234050	9730	9730	9730	9730	0
214	20231020	163400	16234050	9730	9730	9730	9730	0
215	20231020	163300	16234050	9730	9730	9730	9730	0
216	20231020	163200	16234050	9730	9730	9730	9730	0
217	20231020	163100	16234050	9730	9730	9730	9730	0
218	20231020	163000	16234050	9730	9730	9730	9730	0
219	20231020	162900	16234050	9730	9730	9730	9730	0
220	20231020	162800	16234050	9730	9730	9730	9730	0
221	20231020	162700	16234050	9730	9730	9730	9730	0
222	20231020	162600	16234050	9730	9730	9730	9730	0
223	20231020	162500	16234050	9730	9730	9730	9730	0
224	20231020	162400	16234050	9730	9730	9730	9730	0
225	20231020	162300	16234050	9730	9730	9730	9730	0
226	20231020	162200	16234050	9730	9730	9730	9730	0
227	20231020	162100	16234050	9730	9730	9730	9730	0
228	20231020	162000	16234050	9730	9730	9730	9730	0
229	20231020	161900	16234050	9730	9730	9730	9730	0
230	20231020	161800	16234050	9730	9730	9730	9730	0
231	20231020	161700	16234050	9730	9730	9730	9730	0
232	20231020	161600	16234050	9730	9730	9730	9730	0
233	20231020	161500	16234050	9730	9730	9730	9730	0
234	20231020	161400	16234050	9730	9730	9730	9730	0
235	20231020	161300	16234050	9730	9730	9730	9730	0
236	20231020	161200	16234050	9730	9730	9730	9730	0
237	20231020	161100	16234050	9730	9730	9730	9730	0
238	20231020	161000	16234050	9730	9730	9730	9730	0
239	20231020	160900	16234050	9730	9730	9730	9730	0
240	20231020	160800	16234050	9730	9730	9730	9730	0
241	20231020	160700	16234050	9730	9730	9730	9730	0
242	20231020	160600	16234050	9730	9730	9730	9730	223
243	20231020	160500	16234050	9730	9730	9730	9730	0
244	20231020	160400	16234050	9730	9730	9730	9730	0
245	20231020	160300	16234050	9730	9730	9730	9730	0
246	20231020	160200	16234050	9730	9730	9730	9730	0
247	20231020	160100	16234050	9730	9730	9730	9730	0
248	20231020	160000	16234050	9730	9730	9730	9730	0
249	20231020	155900	16234050	9730	9730	9730	9730	0
250	20231020	155800	16234050	9730	9730	9730	9730	0
251	20231020	155700	16234050	9730	9730	9730	9730	0
252	20231020	155600	16234050	9730	9730	9730	9730	0
253	20231020	155500	16234050	9730	9730	9730	9730	0
254	20231020	155400	16234050	9730	9730	9730	9730	0
255	20231020	155300	16234050	9730	9730	9730	9730	0
256	20231020	155200	16234050	9730	9730	9730	9730	0
257	20231020	155100	16234050	9730	9730	9730	9730	0
258	20231020	155000	16234050	9730	9730	9730	9730	0
259	20231020	154900	16234050	9730	9730	9730	9730	0
260	20231020	154800	16234050	9730	9730	9730	9730	0
261	20231020	154700	16234050	9730	9730	9730	9730	0
262	20231020	154600	16234050	9730	9730	9730	9730	0
263	20231020	154500	16234050	9730	9730	9730	9730	0
264	20231020	154400	16234050	9730	9730	9730	9730	0
265	20231020	154300	16234050	9730	9730	9730	9730	0
266	20231020	154200	16234050	9730	9730	9730	9730	0
267	20231020	154100	16234050	9730	9730	9730	9730	0
268	20231020	154000	16234050	9730	9730	9730	9730	0
269	20231020	153900	16234050	9730	9730	9730	9730	0
270	20231020	153800	16234050	9730	9730	9730	9730	0
271	20231020	153700	16234050	9730	9730	9730	9730	0
272	20231020	153600	16234050	9730	9730	9730	9730	223
273	20231020	153500	16234050	9730	9730	9730	9730	0
274	20231020	153400	16234050	9730	9730	9730	9730	0
275	20231020	153300	16234050	9730	9730	9730	9730	0
276	20231020	153200	16234050	9730	9730	9730	9730	0
277	20231020	153100	16234050	9730	9730	9730	9730	0
278	20231020	153000	16234050	9730	9730	9730	9730	223
279	20231020	152900	14064260	9700	9700	9700	9700	0
280	20231020	152800	14064260	9700	9700	9700	9700	0
281	20231020	152700	14064260	9700	9700	9700	9700	0
282	20231020	152600	14064260	9700	9700	9700	9700	0
283	20231020	152500	14064260	9700	9700	9700	9700	0
284	20231020	152400	14064260	9700	9700	9700	9700	0
285	20231020	152300	14064260	9700	9700	9700	9700	0
286	20231020	152200	14064260	9700	9700	9700	9700	0
287	20231020	152100	14064260	9700	9700	9700	9700	0
288	20231020	152000	14064260	9700	9700	9700	9700	0
289	20231020	151900	14064260	9700	9700	9700	9700	1
290	20231020	151800	14054560	9730	9730	9730	9730	0
291	20231020	151700	14054560	9730	9730	9730	9730	0
292	20231020	151600	14054560	9730	9730	9730	9730	0
293	20231020	151500	14054560	9730	9640	9730	9640	420
294	20231020	151400	9990370	9600	9600	9600	9600	0
295	20231020	151300	9990370	9600	9600	9600	9600	0
296	20231020	151200	9990370	9600	9600	9600	9600	0
297	20231020	151100	9990370	9600	9600	9600	9600	0
298	20231020	151000	9990370	9600	9600	9600	9600	0
299	20231020	150900	9990370	9600	9600	9600	9600	0
300	20231020	150800	9990370	9600	9600	9600	9600	0
301	20231020	150700	9990370	9600	9600	9600	9600	0
302	20231020	150600	9990370	9600	9600	9600	9600	0
303	20231020	150500	9990370	9600	9600	9600	9600	0
304	20231020	150400	9990370	9600	9600	9600	9600	0
305	20231020	150300	9990370	9600	9600	9600	9600	0
306	20231020	150200	9990370	9600	9600	9600	9600	0
307	20231020	150100	9990370	9600	9600	9600	9600	0
308	20231020	150000	9990370	9600	9600	9600	9600	0
309	20231020	145900	9990370	9600	9600	9600	9600	0
310	20231020	145800	9990370	9600	9600	9600	9600	0
311	20231020	145700	9990370	9600	9600	9600	9600	0
312	20231020	145600	9990370	9600	9600	9600	9600	0
313	20231020	145500	9990370	9600	9600	9600	9600	0
314	20231020	145400	9990370	9600	9600	9600	9600	0
315	20231020	145300	9990370	9600	9600	9600	9600	0
316	20231020	145200	9990370	9600	9600	9600	9600	0
317	20231020	145100	9990370	9600	9600	9600	9600	0
318	20231020	145000	9990370	9600	9600	9600	9600	0
319	20231020	144900	9990370	9600	9600	9600	9600	0
320	20231020	144800	9990370	9600	9600	9600	9600	0
321	20231020	144700	9990370	9600	9600	9600	9600	0
322	20231020	144600	9990370	9600	9600	9600	9600	0
323	20231020	144500	9990370	9600	9600	9600	9600	0
324	20231020	144400	9990370	9600	9600	9600	9600	0
325	20231020	144300	9990370	9600	9600	9600	9600	0
326	20231020	144200	9990370	9600	9600	9600	9600	0
327	20231020	144100	9990370	9600	9600	9600	9600	0
328	20231020	144000	9990370	9600	9600	9600	9600	0
329	20231020	143900	9990370	9600	9600	9600	9600	0
330	20231020	143800	9990370	9600	9600	9600	9600	0
331	20231020	143700	9990370	9600	9600	9600	9600	0
332	20231020	143600	9990370	9600	9600	9600	9600	4
333	20231020	143500	9951970	9600	9600	9600	9600	50
334	20231020	143400	9471970	9450	9450	9450	9450	0
335	20231020	143300	9471970	9450	9450	9450	9450	0
336	20231020	143200	9471970	9450	9450	9450	9450	0
337	20231020	143100	9471970	9450	9450	9450	9450	0
338	20231020	143000	9471970	9450	9450	9450	9450	0
339	20231020	142900	9471970	9450	9450	9450	9450	0
340	20231020	142800	9471970	9450	9450	9450	9450	1
341	20231020	142700	9462520	9600	9600	9600	9600	0
342	20231020	142600	9462520	9600	9600	9600	9600	0
343	20231020	142500	9462520	9600	9600	9600	9600	0
344	20231020	142400	9462520	9600	9600	9600	9600	0
345	20231020	142300	9462520	9600	9600	9600	9600	0
346	20231020	142200	9462520	9600	9600	9600	9600	0
347	20231020	142100	9462520	9600	9600	9600	9600	0
348	20231020	142000	9462520	9600	9600	9600	9600	0
349	20231020	141900	9462520	9600	9600	9600	9600	0
350	20231020	141800	9462520	9600	9600	9600	9600	0
351	20231020	141700	9462520	9600	9600	9600	9600	0
352	20231020	141600	9462520	9600	9600	9600	9600	0
353	20231020	141500	9462520	9600	9600	9600	9600	0
354	20231020	141400	9462520	9600	9600	9600	9600	0
355	20231020	141300	9462520	9600	9600	9600	9600	0
356	20231020	141200	9462520	9600	9600	9600	9600	0
357	20231020	141100	9462520	9600	9600	9600	9600	0
358	20231020	141000	9462520	9600	9600	9600	9600	0
359	20231020	140900	9462520	9600	9600	9600	9600	0
360	20231020	140800	9462520	9600	9600	9600	9600	0
361	20231020	140700	9462520	9600	9600	9600	9600	0
362	20231020	140600	9462520	9600	9600	9600	9600	0
363	20231020	140500	9462520	9600	9600	9600	9600	0
364	20231020	140400	9462520	9600	9600	9600	9600	0
365	20231020	140300	9462520	9600	9600	9600	9600	0
366	20231020	140200	9462520	9600	9600	9600	9600	0
367	20231020	140100	9462520	9600	9600	9600	9600	0
368	20231020	140000	9462520	9600	9600	9600	9600	0
369	20231020	135900	9462520	9600	9600	9600	9600	0
370	20231020	135800	9462520	9600	9600	9600	9600	0
371	20231020	135700	9462520	9600	9600	9600	9600	0
372	20231020	135600	9462520	9600	9600	9600	9600	0
373	20231020	135500	9462520	9600	9600	9600	9600	0
374	20231020	135400	9462520	9600	9600	9600	9600	0
375	20231020	135300	9462520	9600	9600	9600	9600	0
376	20231020	135200	9462520	9600	9600	9600	9600	0
377	20231020	135100	9462520	9600	9600	9600	9600	0
378	20231020	135000	9462520	9600	9600	9600	9600	0
379	20231020	134900	9462520	9600	9600	9600	9600	0
380	20231020	134800	9462520	9600	9600	9600	9600	0
381	20231020	134700	9462520	9600	9600	9600	9600	0
382	20231020	134600	9462520	9600	9600	9600	9600	0
383	20231020	134500	9462520	9600	9600	9600	9600	0
384	20231020	134400	9462520	9600	9600	9600	9600	0
385	20231020	134300	9462520	9600	9600	9600	9600	0
386	20231020	134200	9462520	9600	9600	9600	9600	0
387	20231020	134100	9462520	9600	9600	9600	9600	0
388	20231020	134000	9462520	9600	9560	9600	9560	210
389	20231020	133900	7447950	9560	9560	9560	9560	20
390	20231020	133800	7256750	9400	9400	9400	9400	0
391	20231020	133700	7256750	9400	9400	9400	9400	0
392	20231020	133600	7256750	9400	9400	9400	9400	0
393	20231020	133500	7256750	9400	9400	9400	9400	0
394	20231020	133400	7256750	9400	9400	9400	9400	0
395	20231020	133300	7256750	9400	9400	9400	9400	0
396	20231020	133200	7256750	9400	9400	9400	9400	0
397	20231020	133100	7256750	9400	9400	9400	9400	0
398	20231020	133000	7256750	9400	9400	9400	9400	0
399	20231020	132900	7256750	9400	9400	9400	9400	0
400	20231020	132800	7256750	9400	9400	9400	9400	0
401	20231020	132700	7256750	9400	9400	9400	9400	0
402	20231020	132600	7256750	9400	9400	9400	9400	0
403	20231020	132500	7256750	9400	9400	9400	9400	0
404	20231020	132400	7256750	9400	9400	9400	9400	0
405	20231020	132300	7256750	9400	9400	9400	9400	0
406	20231020	132200	7256750	9400	9400	9400	9400	0
407	20231020	132100	7256750	9400	9400	9400	9400	0
408	20231020	132000	7256750	9400	9400	9400	9400	0
409	20231020	131900	7256750	9400	9400	9400	9400	0
410	20231020	131800	7256750	9400	9400	9400	9400	0
411	20231020	131700	7256750	9400	9400	9400	9400	0
412	20231020	131600	7256750	9400	9400	9400	9400	0
413	20231020	131500	7256750	9400	9400	9400	9400	0
414	20231020	131400	7256750	9400	9400	9400	9400	0
415	20231020	131300	7256750	9400	9400	9400	9400	0
416	20231020	131200	7256750	9400	9400	9400	9400	0
417	20231020	131100	7256750	9400	9400	9400	9400	0
418	20231020	131000	7256750	9400	9400	9400	9400	0
419	20231020	130900	7256750	9400	9400	9400	9400	0
420	20231020	130800	7256750	9400	9400	9400	9400	0
421	20231020	130700	7256750	9400	9400	9400	9400	0
422	20231020	130600	7256750	9400	9400	9400	9400	0
423	20231020	130500	7256750	9400	9400	9400	9400	0
424	20231020	130400	7256750	9400	9400	9400	9400	0
425	20231020	130300	7256750	9400	9400	9400	9400	0
426	20231020	130200	7256750	9400	9400	9400	9400	0
427	20231020	130100	7256750	9400	9400	9400	9400	0
428	20231020	130000	7256750	9400	9400	9400	9400	0
429	20231020	125900	7256750	9400	9400	9400	9400	0
430	20231020	125800	7256750	9400	9400	9400	9400	0
431	20231020	125700	7256750	9400	9400	9400	9400	0
432	20231020	125600	7256750	9400	9400	9400	9400	0
433	20231020	125500	7256750	9400	9400	9400	9400	0
434	20231020	125400	7256750	9400	9400	9400	9400	6
435	20231020	125300	7200350	9400	9400	9400	9400	0
436	20231020	125200	7200350	9400	9400	9400	9400	0
437	20231020	125100	7200350	9400	9400	9400	9400	0
438	20231020	125000	7200350	9400	9400	9400	9400	0
439	20231020	124900	7200350	9400	9400	9400	9400	0
440	20231020	124800	7200350	9400	9400	9400	9400	0
441	20231020	124700	7200350	9400	9400	9400	9400	0
442	20231020	124600	7200350	9400	9400	9400	9400	0
443	20231020	124500	7200350	9400	9400	9400	9400	0
444	20231020	124400	7200350	9400	9400	9400	9400	0
445	20231020	124300	7200350	9400	9400	9400	9400	0
446	20231020	124200	7200350	9400	9400	9400	9400	0
447	20231020	124100	7200350	9400	9400	9400	9400	0
448	20231020	124000	7200350	9400	9400	9400	9400	0
449	20231020	123900	7200350	9400	9400	9400	9400	0
450	20231020	123800	7200350	9400	9400	9400	9400	0
451	20231020	123700	7200350	9400	9400	9400	9400	0
452	20231020	123600	7200350	9400	9400	9400	9400	0
453	20231020	123500	7200350	9400	9400	9400	9400	0
454	20231020	123400	7200350	9400	9400	9400	9400	0
455	20231020	123300	7200350	9400	9400	9400	9400	8
456	20231020	123200	7125150	9400	9400	9400	9400	0
457	20231020	123100	7125150	9400	9400	9400	9400	0
458	20231020	123000	7125150	9400	9400	9400	9400	0
459	20231020	122900	7125150	9400	9400	9400	9400	0
460	20231020	122800	7125150	9400	9400	9400	9400	0
461	20231020	122700	7125150	9400	9400	9400	9400	0
462	20231020	122600	7125150	9400	9400	9400	9400	0
463	20231020	122500	7125150	9400	9400	9400	9400	0
464	20231020	122400	7125150	9400	9400	9400	9400	0
465	20231020	122300	7125150	9400	9400	9400	9400	0
466	20231020	122200	7125150	9400	9400	9400	9400	0
467	20231020	122100	7125150	9400	9400	9400	9400	0
468	20231020	122000	7125150	9400	9400	9400	9400	0
469	20231020	121900	7125150	9400	9400	9400	9400	0
470	20231020	121800	7125150	9400	9400	9400	9400	0
471	20231020	121700	7125150	9400	9400	9400	9400	0
472	20231020	121600	7125150	9400	9400	9400	9400	0
473	20231020	121500	7125150	9400	9400	9400	9400	0
474	20231020	121400	7125150	9400	9400	9400	9400	0
475	20231020	121300	7125150	9400	9400	9400	9400	0
476	20231020	121200	7125150	9400	9400	9400	9400	0
477	20231020	121100	7125150	9400	9400	9400	9400	0
478	20231020	121000	7125150	9400	9400	9400	9400	0
479	20231020	120900	7125150	9400	9400	9400	9400	0
480	20231020	120800	7125150	9400	9400	9400	9400	0
481	20231020	120700	7125150	9400	9400	9400	9400	0
482	20231020	120600	7125150	9400	9400	9400	9400	0
483	20231020	120500	7125150	9400	9400	9400	9400	0
484	20231020	120400	7125150	9400	9400	9400	9400	0
485	20231020	120300	7125150	9400	9400	9400	9400	0
486	20231020	120200	7125150	9400	9410	9410	9400	200
487	20231020	120100	5244260	9400	9400	9400	9400	0
488	20231020	120000	5244260	9400	9400	9400	9400	0
489	20231020	115900	5244260	9400	9400	9400	9400	80
490	20231020	115800	4492260	9400	9400	9400	9400	0
491	20231020	115700	4492260	9400	9400	9400	9400	0
492	20231020	115600	4492260	9400	9400	9400	9400	1
493	20231020	115500	4482860	9680	9680	9680	9680	0
494	20231020	115400	4482860	9680	9680	9680	9680	0
495	20231020	115300	4482860	9680	9680	9680	9680	10
496	20231020	115200	4386060	9360	9360	9360	9360	0
497	20231020	115100	4386060	9360	9360	9360	9360	0
498	20231020	115000	4386060	9360	9360	9360	9360	0
499	20231020	114900	4386060	9360	9360	9360	9360	0
500	20231020	114800	4386060	9360	9360	9360	9360	0
501	20231020	114700	4386060	9360	9360	9360	9360	0
502	20231020	114600	4386060	9360	9360	9360	9360	1
503	20231020	114500	4376700	9720	9720	9720	9720	0
504	20231020	114400	4376700	9720	9720	9720	9720	1
505	20231020	114300	4366980	9340	9340	9340	9340	0
506	20231020	114200	4366980	9340	9340	9340	9340	0
507	20231020	114100	4366980	9340	9340	9340	9340	0
508	20231020	114000	4366980	9340	9340	9340	9340	0
509	20231020	113900	4366980	9340	9360	9360	9340	311
510	20231020	113800	1459290	9360	9360	9360	9360	0
511	20231020	113700	1459290	9360	9360	9360	9360	0
512	20231020	113600	1459290	9360	9360	9360	9360	0
513	20231020	113500	1459290	9360	9360	9360	9360	0
514	20231020	113400	1459290	9360	9360	9360	9360	1
515	20231020	113300	1449930	9630	9630	9630	9630	0
516	20231020	113200	1449930	9630	9630	9630	9630	0
517	20231020	113100	1449930	9630	9630	9630	9630	0
518	20231020	113000	1449930	9630	9630	9630	9630	0
519	20231020	112900	1449930	9630	9630	9630	9630	0
520	20231020	112800	1449930	9630	9630	9630	9630	0
521	20231020	112700	1449930	9630	9630	9630	9630	0
522	20231020	112600	1449930	9630	9630	9630	9630	0
523	20231020	112500	1449930	9630	9630	9630	9630	10
524	20231020	112400	1353630	9350	9350	9350	9350	0
525	20231020	112300	1353630	9350	9350	9350	9350	0
526	20231020	112200	1353630	9350	9350	9350	9350	0
527	20231020	112100	1353630	9350	9350	9350	9350	0
528	20231020	112000	1353630	9350	9350	9350	9350	0
529	20231020	111900	1353630	9350	9350	9350	9350	0
530	20231020	111800	1353630	9350	9350	9350	9350	0
531	20231020	111700	1353630	9350	9350	9350	9350	0
532	20231020	111600	1353630	9350	9350	9350	9350	0
533	20231020	111500	1353630	9350	9350	9350	9350	0
534	20231020	111400	1353630	9350	9350	9350	9350	0
535	20231020	111300	1353630	9350	9350	9350	9350	0
536	20231020	111200	1353630	9350	9350	9350	9350	0
537	20231020	111100	1353630	9350	9350	9350	9350	0
538	20231020	111000	1353630	9350	9350	9350	9350	0
539	20231020	110900	1353630	9350	9350	9350	9350	0
540	20231020	110800	1353630	9350	9350	9350	9350	0
541	20231020	110700	1353630	9350	9350	9350	9350	0
542	20231020	110600	1353630	9350	9350	9350	9350	0
543	20231020	110500	1353630	9350	9350	9350	9350	0
544	20231020	110400	1353630	9350	9350	9350	9350	0
545	20231020	110300	1353630	9350	9350	9350	9350	0
546	20231020	110200	1353630	9350	9350	9350	9350	0
547	20231020	110100	1353630	9350	9350	9350	9350	0
548	20231020	110000	1353630	9350	9350	9350	9350	0
549	20231020	105900	1353630	9350	9350	9350	9350	0
550	20231020	105800	1353630	9350	9350	9350	9350	0
551	20231020	105700	1353630	9350	9350	9350	9350	0
552	20231020	105600	1353630	9350	9350	9350	9350	0
553	20231020	105500	1353630	9350	9350	9350	9350	0
554	20231020	105400	1353630	9350	9350	9350	9350	0
555	20231020	105300	1353630	9350	9350	9350	9350	0
556	20231020	105200	1353630	9350	9350	9350	9350	1
557	20231020	105100	1344280	9890	9350	9890	9350	6
558	20231020	105000	1285480	9890	9890	9890	9890	0
559	20231020	104900	1285480	9890	9890	9890	9890	0
560	20231020	104800	1285480	9890	9890	9890	9890	0
561	20231020	104700	1285480	9890	9890	9890	9890	0
562	20231020	104600	1285480	9890	9890	9890	9890	0
563	20231020	104500	1285480	9890	9890	9890	9890	0
564	20231020	104400	1285480	9890	9890	9890	9890	0
565	20231020	104300	1285480	9890	9890	9890	9890	0
566	20231020	104200	1285480	9890	9890	9890	9890	0
567	20231020	104100	1285480	9890	9890	9890	9890	0
568	20231020	104000	1285480	9890	9890	9890	9890	0
569	20231020	103900	1285480	9890	9890	9890	9890	0
570	20231020	103800	1285480	9890	9890	9890	9890	0
571	20231020	103700	1285480	9890	9890	9890	9890	0
572	20231020	103600	1285480	9890	9890	9890	9890	0
573	20231020	103500	1285480	9890	9890	9890	9890	0
574	20231020	103400	1285480	9890	9890	9890	9890	0
575	20231020	103300	1285480	9890	9890	9890	9890	5
576	20231020	103200	1236030	9350	9350	9350	9350	0
577	20231020	103100	1236030	9350	9350	9350	9350	0
578	20231020	103000	1236030	9350	9350	9350	9350	0
579	20231020	102900	1236030	9350	9350	9350	9350	1
580	20231020	102800	1226680	9940	9940	9940	9940	0
581	20231020	102700	1226680	9940	9940	9940	9940	0
582	20231020	102600	1226680	9940	9940	9940	9940	0
583	20231020	102500	1226680	9940	9940	9940	9940	0
584	20231020	102400	1226680	9940	9940	9940	9940	0
585	20231020	102300	1226680	9940	9940	9940	9940	0
586	20231020	102200	1226680	9940	9940	9940	9940	0
587	20231020	102100	1226680	9940	9940	9940	9940	0
588	20231020	102000	1226680	9940	9940	9940	9940	0
589	20231020	101900	1226680	9940	9940	9940	9940	0
590	20231020	101800	1226680	9940	9940	9940	9940	0
591	20231020	101700	1226680	9940	9940	9940	9940	0
592	20231020	101600	1226680	9940	9940	9940	9940	0
593	20231020	101500	1226680	9940	9940	9940	9940	0
594	20231020	101400	1226680	9940	9940	9940	9940	0
595	20231020	101300	1226680	9940	9940	9940	9940	0
596	20231020	101200	1226680	9940	9940	9940	9940	0
597	20231020	101100	1226680	9940	9940	9940	9940	0
598	20231020	101000	1226680	9940	9940	9940	9940	0
599	20231020	100900	1226680	9940	9940	9940	9940	5
600	20231020	100800	1176980	9340	9340	9340	9340	1
601	20231020	100700	1167640	9800	9800	9800	9800	0
602	20231020	100600	1167640	9800	9800	9800	9800	0
603	20231020	100500	1167640	9800	9800	9800	9800	0
604	20231020	100400	1167640	9800	9800	9800	9800	0
605	20231020	100300	1167640	9800	9800	9800	9800	0
606	20231020	100200	1167640	9800	9800	9800	9800	0
607	20231020	100100	1167640	9800	9800	9800	9800	0
608	20231020	100000	1167640	9800	9800	9800	9800	0
609	20231020	095900	1167640	9800	9800	9800	9800	0
610	20231020	095800	1167640	9800	9800	9800	9800	0
611	20231020	095700	1167640	9800	9800	9800	9800	0
612	20231020	095600	1167640	9800	9800	9800	9800	0
613	20231020	095500	1167640	9800	9800	9800	9800	0
614	20231020	095400	1167640	9800	9800	9800	9800	0
615	20231020	095300	1167640	9800	9800	9800	9800	0
616	20231020	095200	1167640	9800	9800	9800	9800	0
617	20231020	095100	1167640	9800	9800	9800	9800	0
618	20231020	095000	1167640	9800	9800	9800	9800	0
619	20231020	094900	1167640	9800	9800	9800	9800	0
620	20231020	094800	1167640	9800	9800	9800	9800	0
621	20231020	094700	1167640	9800	9800	9800	9800	0
622	20231020	094600	1167640	9800	9800	9800	9800	0
623	20231020	094500	1167640	9800	9800	9800	9800	0
624	20231020	094400	1167640	9800	9800	9800	9800	0
625	20231020	094300	1167640	9800	9800	9800	9800	0
626	20231020	094200	1167640	9800	9800	9800	9800	0
627	20231020	094100	1167640	9800	9800	9800	9800	0
628	20231020	094000	1167640	9800	9800	9800	9800	0
629	20231020	093900	1167640	9800	9800	9800	9800	0
630	20231020	093800	1167640	9800	9800	9800	9800	0
631	20231020	093700	1167640	9800	9800	9800	9800	0
632	20231020	093600	1167640	9800	9770	9800	9770	72
633	20231020	093500	463500	9270	9270	9270	9270	0
634	20231020	093400	463500	9270	9270	9270	9270	0
635	20231020	093300	463500	9270	9270	9270	9270	50
636	20231020	093200	0	9800	9800	9800	9800	0
637	20231020	093100	0	9800	9800	9800	9800	0
638	20231020	093000	0	9800	9800	9800	9800	0
639	20231020	092900	0	9800	9800	9800	9800	0
640	20231020	092800	0	9800	9800	9800	9800	0
641	20231020	092700	0	9800	9800	9800	9800	0
642	20231020	092600	0	9800	9800	9800	9800	0
643	20231020	092500	0	9800	9800	9800	9800	0
644	20231020	092400	0	9800	9800	9800	9800	0
645	20231020	092300	0	9800	9800	9800	9800	0
646	20231020	092200	0	9800	9800	9800	9800	0
647	20231020	092100	0	9800	9800	9800	9800	0
648	20231020	092000	0	9800	9800	9800	9800	0
649	20231020	091900	0	9800	9800	9800	9800	0
650	20231020	091800	0	9800	9800	9800	9800	0
651	20231020	091700	0	9800	9800	9800	9800	0
652	20231020	091600	0	9800	9800	9800	9800	0
653	20231020	091500	0	9800	9800	9800	9800	0
654	20231020	091400	0	9800	9800	9800	9800	0
655	20231020	091300	0	9800	9800	9800	9800	0
656	20231020	091200	0	9800	9800	9800	9800	0
657	20231020	091100	0	9800	9800	9800	9800	0
658	20231020	091000	0	9800	9800	9800	9800	0
659	20231020	090900	0	9800	9800	9800	9800	0
660	20231020	090800	0	9800	9800	9800	9800	0
661	20231020	090700	0	9800	9800	9800	9800	0
662	20231020	090600	0	9800	9800	9800	9800	0
663	20231020	090500	0	9800	9800	9800	9800	0
664	20231020	090400	0	9800	9800	9800	9800	0
665	20231020	090300	0	9800	9800	9800	9800	0
666	20231020	090200	0	9800	9800	9800	9800	0
667	20231020	090100	0	9800	9800	9800	9800	0
668	20231020	090000	0	9800	9800	9800	9800	0