KissMeData/336040/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204500	1339590	9990	9990	9990	9990	1
3	20231025	204400	1339590	9990	9990	9990	9990	0
4	20231025	204300	1339590	9990	9990	9990	9990	0
5	20231025	204200	1339590	9990	9990	9990	9990	0
6	20231025	204100	1339590	9990	9990	9990	9990	0
7	20231025	204000	1339590	9990	9990	9990	9990	0
8	20231025	203900	1339590	9990	9990	9990	9990	0
9	20231025	203800	1339590	9990	9990	9990	9990	0
10	20231025	203700	1339590	9990	9990	9990	9990	0
11	20231025	203600	1339590	9990	9990	9990	9990	0
12	20231025	203500	1339590	9990	9990	9990	9990	0
13	20231025	203400	1339590	9990	9990	9990	9990	0
14	20231025	203300	1339590	9990	9990	9990	9990	0
15	20231025	203200	1339590	9990	9990	9990	9990	0
16	20231025	203100	1339590	9990	9990	9990	9990	0
17	20231025	203000	1339590	9990	9990	9990	9990	0
18	20231025	202900	1339590	9990	9990	9990	9990	0
19	20231025	202800	1339590	9990	9990	9990	9990	0
20	20231025	202700	1339590	9990	9990	9990	9990	0
21	20231025	202600	1339590	9990	9990	9990	9990	0
22	20231025	202500	1339590	9990	9990	9990	9990	0
23	20231025	202400	1339590	9990	9990	9990	9990	0
24	20231025	202300	1339590	9990	9990	9990	9990	0
25	20231025	202200	1339590	9990	9990	9990	9990	0
26	20231025	202100	1339590	9990	9990	9990	9990	0
27	20231025	202000	1339590	9990	9990	9990	9990	0
28	20231025	201900	1339590	9990	9990	9990	9990	0
29	20231025	201800	1339590	9990	9990	9990	9990	0
30	20231025	201700	1339590	9990	9990	9990	9990	0
31	20231025	201600	1339590	9990	9990	9990	9990	0
32	20231025	201500	1339590	9990	9990	9990	9990	1
33	20231025	201400	1339590	9990	9990	9990	9990	0
34	20231025	201300	1339590	9990	9990	9990	9990	0
35	20231025	201200	1339590	9990	9990	9990	9990	0
36	20231025	201100	1339590	9990	9990	9990	9990	0
37	20231025	201000	1339590	9990	9990	9990	9990	0
38	20231025	200900	1339590	9990	9990	9990	9990	0
39	20231025	200800	1339590	9990	9990	9990	9990	0
40	20231025	200700	1339590	9990	9990	9990	9990	0
41	20231025	200600	1339590	9990	9990	9990	9990	0
42	20231025	200500	1339590	9990	9990	9990	9990	0
43	20231025	200400	1339590	9990	9990	9990	9990	0
44	20231025	200300	1339590	9990	9990	9990	9990	0
45	20231025	200200	1339590	9990	9990	9990	9990	0
46	20231025	200100	1339590	9990	9990	9990	9990	0
47	20231025	200000	1339590	9990	9990	9990	9990	0
48	20231025	195900	1339590	9990	9990	9990	9990	0
49	20231025	195800	1339590	9990	9990	9990	9990	0
50	20231025	195700	1339590	9990	9990	9990	9990	0
51	20231025	195600	1339590	9990	9990	9990	9990	0
52	20231025	195500	1339590	9990	9990	9990	9990	0
53	20231025	195400	1339590	9990	9990	9990	9990	0
54	20231025	195300	1339590	9990	9990	9990	9990	0
55	20231025	195200	1339590	9990	9990	9990	9990	0
56	20231025	195100	1339590	9990	9990	9990	9990	0
57	20231025	195000	1339590	9990	9990	9990	9990	0
58	20231025	194900	1339590	9990	9990	9990	9990	0
59	20231025	194800	1339590	9990	9990	9990	9990	0
60	20231025	194700	1339590	9990	9990	9990	9990	0
61	20231025	194600	1339590	9990	9990	9990	9990	0
62	20231025	194500	1339590	9990	9990	9990	9990	1
63	20231025	194400	1339590	9990	9990	9990	9990	0
64	20231025	194300	1339590	9990	9990	9990	9990	0
65	20231025	194200	1339590	9990	9990	9990	9990	0
66	20231025	194100	1339590	9990	9990	9990	9990	0
67	20231025	194000	1339590	9990	9990	9990	9990	0
68	20231025	193900	1339590	9990	9990	9990	9990	0
69	20231025	193800	1339590	9990	9990	9990	9990	0
70	20231025	193700	1339590	9990	9990	9990	9990	0
71	20231025	193600	1339590	9990	9990	9990	9990	0
72	20231025	193500	1339590	9990	9990	9990	9990	0
73	20231025	193400	1339590	9990	9990	9990	9990	0
74	20231025	193300	1339590	9990	9990	9990	9990	0
75	20231025	193200	1339590	9990	9990	9990	9990	0
76	20231025	193100	1339590	9990	9990	9990	9990	0
77	20231025	193000	1339590	9990	9990	9990	9990	0
78	20231025	192900	1339590	9990	9990	9990	9990	0
79	20231025	192800	1339590	9990	9990	9990	9990	0
80	20231025	192700	1339590	9990	9990	9990	9990	0
81	20231025	192600	1339590	9990	9990	9990	9990	0
82	20231025	192500	1339590	9990	9990	9990	9990	0
83	20231025	192400	1339590	9990	9990	9990	9990	0
84	20231025	192300	1339590	9990	9990	9990	9990	0
85	20231025	192200	1339590	9990	9990	9990	9990	0
86	20231025	192100	1339590	9990	9990	9990	9990	0
87	20231025	192000	1339590	9990	9990	9990	9990	0
88	20231025	191900	1339590	9990	9990	9990	9990	0
89	20231025	191800	1339590	9990	9990	9990	9990	0
90	20231025	191700	1339590	9990	9990	9990	9990	0
91	20231025	191600	1339590	9990	9990	9990	9990	0
92	20231025	191500	1339590	9990	9990	9990	9990	1
93	20231025	191400	1339590	9990	9990	9990	9990	0
94	20231025	191300	1339590	9990	9990	9990	9990	0
95	20231025	191200	1339590	9990	9990	9990	9990	0
96	20231025	191100	1339590	9990	9990	9990	9990	0
97	20231025	191000	1339590	9990	9990	9990	9990	0
98	20231025	190900	1339590	9990	9990	9990	9990	0
99	20231025	190800	1339590	9990	9990	9990	9990	0
100	20231025	190700	1339590	9990	9990	9990	9990	0
101	20231025	190600	1339590	9990	9990	9990	9990	0
102	20231025	190500	1339590	9990	9990	9990	9990	0
103	20231025	190400	1339590	9990	9990	9990	9990	0
104	20231025	190300	1339590	9990	9990	9990	9990	0
105	20231025	190200	1339590	9990	9990	9990	9990	0
106	20231025	190100	1339590	9990	9990	9990	9990	0
107	20231025	190000	1339590	9990	9990	9990	9990	0
108	20231025	185900	1339590	9990	9990	9990	9990	0
109	20231025	185800	1339590	9990	9990	9990	9990	0
110	20231025	185700	1339590	9990	9990	9990	9990	0
111	20231025	185600	1339590	9990	9990	9990	9990	0
112	20231025	185500	1339590	9990	9990	9990	9990	0
113	20231025	185400	1339590	9990	9990	9990	9990	0
114	20231025	185300	1339590	9990	9990	9990	9990	0
115	20231025	185200	1339590	9990	9990	9990	9990	0
116	20231025	185100	1339590	9990	9990	9990	9990	0
117	20231025	185000	1339590	9990	9990	9990	9990	0
118	20231025	184900	1339590	9990	9990	9990	9990	0
119	20231025	184800	1339590	9990	9990	9990	9990	0
120	20231025	184700	1339590	9990	9990	9990	9990	0
121	20231025	184600	1339590	9990	9990	9990	9990	0
122	20231025	184500	1339590	9990	9990	9990	9990	1
123	20231025	184400	1339590	9990	9990	9990	9990	0
124	20231025	184300	1339590	9990	9990	9990	9990	0
125	20231025	184200	1339590	9990	9990	9990	9990	0
126	20231025	184100	1339590	9990	9990	9990	9990	0
127	20231025	184000	1339590	9990	9990	9990	9990	0
128	20231025	183900	1339590	9990	9990	9990	9990	0
129	20231025	183800	1339590	9990	9990	9990	9990	0
130	20231025	183700	1339590	9990	9990	9990	9990	0
131	20231025	183600	1339590	9990	9990	9990	9990	0
132	20231025	183500	1339590	9990	9990	9990	9990	0
133	20231025	183400	1339590	9990	9990	9990	9990	0
134	20231025	183300	1339590	9990	9990	9990	9990	0
135	20231025	183200	1339590	9990	9990	9990	9990	0
136	20231025	183100	1339590	9990	9990	9990	9990	0
137	20231025	183000	1339590	9990	9990	9990	9990	0
138	20231025	182900	1339590	9990	9990	9990	9990	0
139	20231025	182800	1339590	9990	9990	9990	9990	0
140	20231025	182700	1339590	9990	9990	9990	9990	0
141	20231025	182600	1339590	9990	9990	9990	9990	0
142	20231025	182500	1339590	9990	9990	9990	9990	0
143	20231025	182400	1339590	9990	9990	9990	9990	0
144	20231025	182300	1339590	9990	9990	9990	9990	0
145	20231025	182200	1339590	9990	9990	9990	9990	0
146	20231025	182100	1339590	9990	9990	9990	9990	0
147	20231025	182000	1339590	9990	9990	9990	9990	0
148	20231025	181900	1339590	9990	9990	9990	9990	0
149	20231025	181800	1339590	9990	9990	9990	9990	0
150	20231025	181700	1339590	9990	9990	9990	9990	0
151	20231025	181600	1339590	9990	9990	9990	9990	0
152	20231025	181500	1339590	9990	9990	9990	9990	1
153	20231025	181400	1339590	9990	9990	9990	9990	0
154	20231025	181300	1339590	9990	9990	9990	9990	0
155	20231025	181200	1339590	9990	9990	9990	9990	0
156	20231025	181100	1339590	9990	9990	9990	9990	0
157	20231025	181000	1339590	9990	9990	9990	9990	0
158	20231025	180900	1339590	9990	9990	9990	9990	0
159	20231025	180800	1339590	9990	9990	9990	9990	0
160	20231025	180700	1339590	9990	9990	9990	9990	0
161	20231025	180600	1339590	9990	9990	9990	9990	0
162	20231025	180500	1339590	9990	9990	9990	9990	0
163	20231025	180400	1339590	9990	9990	9990	9990	0
164	20231025	180300	1339590	9990	9990	9990	9990	0
165	20231025	180200	1339590	9990	9990	9990	9990	0
166	20231025	180100	1339590	9990	9990	9990	9990	0
167	20231025	180000	1339590	9990	9990	9990	9990	0
168	20231025	175900	1339590	9990	9990	9990	9990	0
169	20231025	175800	1339590	9990	9990	9990	9990	0
170	20231025	175700	1339590	9990	9990	9990	9990	0
171	20231025	175600	1339590	9990	9990	9990	9990	0
172	20231025	175500	1339590	9990	9990	9990	9990	0
173	20231025	175400	1339590	9990	9990	9990	9990	0
174	20231025	175300	1339590	9990	9990	9990	9990	0
175	20231025	175200	1339590	9990	9990	9990	9990	0
176	20231025	175100	1339590	9990	9990	9990	9990	0
177	20231025	175000	1339590	9990	9990	9990	9990	0
178	20231025	174900	1339590	9990	9990	9990	9990	0
179	20231025	174800	1339590	9990	9990	9990	9990	0
180	20231025	174700	1339590	9990	9990	9990	9990	0
181	20231025	174600	1339590	9990	9990	9990	9990	0
182	20231025	174500	1339590	9990	9990	9990	9990	1
183	20231025	174400	1339590	9990	9990	9990	9990	0
184	20231025	174300	1339590	9990	9990	9990	9990	0
185	20231025	174200	1339590	9990	9990	9990	9990	0
186	20231025	174100	1339590	9990	9990	9990	9990	0
187	20231025	174000	1339590	9990	9990	9990	9990	0
188	20231025	173900	1339590	9990	9990	9990	9990	0
189	20231025	173800	1339590	9990	9990	9990	9990	0
190	20231025	173700	1339590	9990	9990	9990	9990	0
191	20231025	173600	1339590	9990	9990	9990	9990	0
192	20231025	173500	1339590	9990	9990	9990	9990	0
193	20231025	173400	1339590	9990	9990	9990	9990	0
194	20231025	173300	1339590	9990	9990	9990	9990	0
195	20231025	173200	1339590	9990	9990	9990	9990	0
196	20231025	173100	1339590	9990	9990	9990	9990	0
197	20231025	173000	1339590	9990	9990	9990	9990	0
198	20231025	172900	1339590	9990	9990	9990	9990	0
199	20231025	172800	1339590	9990	9990	9990	9990	0
200	20231025	172700	1339590	9990	9990	9990	9990	0
201	20231025	172600	1339590	9990	9990	9990	9990	0
202	20231025	172500	1339590	9990	9990	9990	9990	0
203	20231025	172400	1339590	9990	9990	9990	9990	0
204	20231025	172300	1339590	9990	9990	9990	9990	0
205	20231025	172200	1339590	9990	9990	9990	9990	0
206	20231025	172100	1339590	9990	9990	9990	9990	0
207	20231025	172000	1339590	9990	9990	9990	9990	0
208	20231025	171900	1339590	9990	9990	9990	9990	0
209	20231025	171800	1339590	9990	9990	9990	9990	0
210	20231025	171700	1339590	9990	9990	9990	9990	0
211	20231025	171600	1339590	9990	9990	9990	9990	0
212	20231025	171500	1339590	9990	9990	9990	9990	1
213	20231025	171400	1339590	9990	9990	9990	9990	0
214	20231025	171300	1339590	9990	9990	9990	9990	0
215	20231025	171200	1339590	9990	9990	9990	9990	0
216	20231025	171100	1339590	9990	9990	9990	9990	0
217	20231025	171000	1339590	9990	9990	9990	9990	0
218	20231025	170900	1339590	9990	9990	9990	9990	0
219	20231025	170800	1339590	9990	9990	9990	9990	0
220	20231025	170700	1339590	9990	9990	9990	9990	0
221	20231025	170600	1339590	9990	9990	9990	9990	0
222	20231025	170500	1339590	9990	9990	9990	9990	0
223	20231025	170400	1339590	9990	9990	9990	9990	0
224	20231025	170300	1339590	9990	9990	9990	9990	0
225	20231025	170200	1339590	9990	9990	9990	9990	0
226	20231025	170100	1339590	9990	9990	9990	9990	0
227	20231025	170000	1339590	9990	9990	9990	9990	0
228	20231025	165900	1339590	9990	9990	9990	9990	0
229	20231025	165800	1339590	9990	9990	9990	9990	0
230	20231025	165700	1339590	9990	9990	9990	9990	0
231	20231025	165600	1339590	9990	9990	9990	9990	0
232	20231025	165500	1339590	9990	9990	9990	9990	0
233	20231025	165400	1339590	9990	9990	9990	9990	0
234	20231025	165300	1339590	9990	9990	9990	9990	0
235	20231025	165200	1339590	9990	9990	9990	9990	0
236	20231025	165100	1339590	9990	9990	9990	9990	0
237	20231025	165000	1339590	9990	9990	9990	9990	0
238	20231025	164900	1339590	9990	9990	9990	9990	0
239	20231025	164800	1339590	9990	9990	9990	9990	0
240	20231025	164700	1339590	9990	9990	9990	9990	0
241	20231025	164600	1339590	9990	9990	9990	9990	0
242	20231025	164500	1339590	9990	9990	9990	9990	1
243	20231025	164400	1339590	9990	9990	9990	9990	0
244	20231025	164300	1339590	9990	9990	9990	9990	0
245	20231025	164200	1339590	9990	9990	9990	9990	0
246	20231025	164100	1339590	9990	9990	9990	9990	0
247	20231025	164000	1339590	9990	9990	9990	9990	0
248	20231025	163900	1339590	9990	9990	9990	9990	0
249	20231025	163800	1339590	9990	9990	9990	9990	0
250	20231025	163700	1339590	9990	9990	9990	9990	0
251	20231025	163600	1339590	9990	9990	9990	9990	0
252	20231025	163500	1339590	9990	9990	9990	9990	0
253	20231025	163400	1339590	9990	9990	9990	9990	0
254	20231025	163300	1339590	9990	9990	9990	9990	0
255	20231025	163200	1339590	9990	9990	9990	9990	0
256	20231025	163100	1339590	9990	9990	9990	9990	0
257	20231025	163000	1339590	9990	9990	9990	9990	0
258	20231025	162900	1339590	9990	9990	9990	9990	0
259	20231025	162800	1339590	9990	9990	9990	9990	0
260	20231025	162700	1339590	9990	9990	9990	9990	0
261	20231025	162600	1339590	9990	9990	9990	9990	0
262	20231025	162500	1339590	9990	9990	9990	9990	0
263	20231025	162400	1339590	9990	9990	9990	9990	0
264	20231025	162300	1339590	9990	9990	9990	9990	0
265	20231025	162200	1339590	9990	9990	9990	9990	0
266	20231025	162100	1339590	9990	9990	9990	9990	0
267	20231025	162000	1339590	9990	9990	9990	9990	0
268	20231025	161900	1339590	9990	9990	9990	9990	0
269	20231025	161800	1339590	9990	9990	9990	9990	0
270	20231025	161700	1339590	9990	9990	9990	9990	0
271	20231025	161600	1339590	9990	9990	9990	9990	0
272	20231025	161500	1339590	9990	9990	9990	9990	1
273	20231025	161400	1339590	9990	9990	9990	9990	0
274	20231025	161300	1339590	9990	9990	9990	9990	0
275	20231025	161200	1339590	9990	9990	9990	9990	0
276	20231025	161100	1339590	9990	9990	9990	9990	0
277	20231025	161000	1339590	9990	9990	9990	9990	0
278	20231025	160900	1339590	9990	9990	9990	9990	0
279	20231025	160800	1339590	9990	9990	9990	9990	0
280	20231025	160700	1339590	9990	9990	9990	9990	0
281	20231025	160600	1339590	9990	9990	9990	9990	0
282	20231025	160500	1339590	9990	9990	9990	9990	0
283	20231025	160400	1339590	9990	9990	9990	9990	0
284	20231025	160300	1339590	9990	9990	9990	9990	0
285	20231025	160200	1339590	9990	9990	9990	9990	0
286	20231025	160100	1339590	9990	9990	9990	9990	0
287	20231025	160000	1339590	9990	9990	9990	9990	0
288	20231025	155900	1339590	9990	9990	9990	9990	0
289	20231025	155800	1339590	9990	9990	9990	9990	0
290	20231025	155700	1339590	9990	9990	9990	9990	0
291	20231025	155600	1339590	9990	9990	9990	9990	0
292	20231025	155500	1339590	9990	9990	9990	9990	0
293	20231025	155400	1339590	9990	9990	9990	9990	0
294	20231025	155300	1339590	9990	9990	9990	9990	0
295	20231025	155200	1339590	9990	9990	9990	9990	0
296	20231025	155100	1339590	9990	9990	9990	9990	0
297	20231025	155000	1339590	9990	9990	9990	9990	0
298	20231025	154900	1339590	9990	9990	9990	9990	0
299	20231025	154800	1339590	9990	9990	9990	9990	0
300	20231025	154700	1339590	9990	9990	9990	9990	0
301	20231025	154600	1339590	9990	9990	9990	9990	0
302	20231025	154500	1339590	9990	9990	9990	9990	1
303	20231025	154400	1339590	9990	9990	9990	9990	0
304	20231025	154300	1339590	9990	9990	9990	9990	0
305	20231025	154200	1339590	9990	9990	9990	9990	0
306	20231025	154100	1339590	9990	9990	9990	9990	0
307	20231025	154000	1339590	9990	9990	9990	9990	0
308	20231025	153900	1339590	9990	9990	9990	9990	0
309	20231025	153800	1339590	9990	9990	9990	9990	0
310	20231025	153700	1339590	9990	9990	9990	9990	0
311	20231025	153600	1339590	9990	9990	9990	9990	0
312	20231025	153500	1339590	9990	9990	9990	9990	0
313	20231025	153400	1339590	9990	9990	9990	9990	0
314	20231025	153300	1339590	9990	9990	9990	9990	0
315	20231025	153200	1339590	9990	9990	9990	9990	0
316	20231025	153100	1339590	9990	9990	9990	9990	0
317	20231025	153000	1339590	9990	9990	9990	9990	0
318	20231025	152900	1339590	9990	9990	9990	9990	0
319	20231025	152800	1339590	9990	9990	9990	9990	0
320	20231025	152700	1339590	9990	9990	9990	9990	0
321	20231025	152600	1339590	9990	9990	9990	9990	0
322	20231025	152500	1339590	9990	9990	9990	9990	0
323	20231025	152400	1339590	9990	9990	9990	9990	0
324	20231025	152300	1339590	9990	9990	9990	9990	0
325	20231025	152200	1339590	9990	9990	9990	9990	0
326	20231025	152100	1339590	9990	9990	9990	9990	0
327	20231025	152000	1339590	9990	9990	9990	9990	0
328	20231025	151900	1339590	9990	9990	9990	9990	0
329	20231025	151800	1339590	9990	9990	9990	9990	0
330	20231025	151700	1339590	9990	9990	9990	9990	0
331	20231025	151600	1339590	9990	9990	9990	9990	0
332	20231025	151500	1339590	9990	9990	9990	9990	0
333	20231025	151400	1339590	9990	9990	9990	9990	0
334	20231025	151300	1339590	9990	9990	9990	9990	0
335	20231025	151200	1339590	9990	9990	9990	9990	0
336	20231025	151100	1339590	9990	9990	9990	9990	0
337	20231025	151000	1339590	9990	9990	9990	9990	0
338	20231025	150900	1339590	9990	9990	9990	9990	0
339	20231025	150800	1339590	9990	9990	9990	9990	0
340	20231025	150700	1339590	9990	9990	9990	9990	0
341	20231025	150600	1339590	9990	9990	9990	9990	0
342	20231025	150500	1339590	9990	9990	9990	9990	0
343	20231025	150400	1339590	9990	9990	9990	9990	0
344	20231025	150300	1339590	9990	9990	9990	9990	0
345	20231025	150200	1339590	9990	9990	9990	9990	0
346	20231025	150100	1339590	9990	9990	9990	9990	0
347	20231025	150000	1339590	9990	9990	9990	9990	0
348	20231025	145900	1339590	9990	9990	9990	9990	0
349	20231025	145800	1339590	9990	9990	9990	9990	0
350	20231025	145700	1339590	9990	9990	9990	9990	1
351	20231025	145600	1329600	9800	9800	9800	9800	0
352	20231025	145500	1329600	9800	9800	9800	9800	0
353	20231025	145400	1329600	9800	9800	9800	9800	0
354	20231025	145300	1329600	9800	9800	9800	9800	0
355	20231025	145200	1329600	9800	9800	9800	9800	0
356	20231025	145100	1329600	9800	9800	9800	9800	0
357	20231025	145000	1329600	9800	9800	9800	9800	0
358	20231025	144900	1329600	9800	9800	9800	9800	0
359	20231025	144800	1329600	9800	9800	9800	9800	0
360	20231025	144700	1329600	9800	9800	9800	9800	0
361	20231025	144600	1329600	9800	9800	9800	9800	0
362	20231025	144500	1329600	9800	9800	9800	9800	0
363	20231025	144400	1329600	9800	9800	9800	9800	0
364	20231025	144300	1329600	9800	9800	9800	9800	0
365	20231025	144200	1329600	9800	9800	9800	9800	0
366	20231025	144100	1329600	9800	9800	9800	9800	0
367	20231025	144000	1329600	9800	9800	9800	9800	0
368	20231025	143900	1329600	9800	9800	9800	9800	0
369	20231025	143800	1329600	9800	9800	9800	9800	0
370	20231025	143700	1329600	9800	9800	9800	9800	0
371	20231025	143600	1329600	9800	9800	9800	9800	0
372	20231025	143500	1329600	9800	9800	9800	9800	0
373	20231025	143400	1329600	9800	9800	9800	9800	0
374	20231025	143300	1329600	9800	9800	9800	9800	0
375	20231025	143200	1329600	9800	9800	9800	9800	0
376	20231025	143100	1329600	9800	9800	9800	9800	0
377	20231025	143000	1329600	9800	9800	9800	9800	0
378	20231025	142900	1329600	9800	9800	9800	9800	0
379	20231025	142800	1329600	9800	9800	9800	9800	0
380	20231025	142700	1329600	9800	9800	9800	9800	0
381	20231025	142600	1329600	9800	9800	9800	9800	0
382	20231025	142500	1329600	9800	9800	9800	9800	0
383	20231025	142400	1329600	9800	9800	9800	9800	0
384	20231025	142300	1329600	9800	9800	9800	9800	0
385	20231025	142200	1329600	9800	9800	9800	9800	0
386	20231025	142100	1329600	9800	9800	9800	9800	0
387	20231025	142000	1329600	9800	9800	9800	9800	0
388	20231025	141900	1329600	9800	9800	9800	9800	0
389	20231025	141800	1329600	9800	9800	9800	9800	0
390	20231025	141700	1329600	9800	9800	9800	9800	0
391	20231025	141600	1329600	9800	9800	9800	9800	0
392	20231025	141500	1329600	9800	9800	9800	9800	0
393	20231025	141400	1329600	9800	9800	9800	9800	0
394	20231025	141300	1329600	9800	9800	9800	9800	0
395	20231025	141200	1329600	9800	9800	9800	9800	0
396	20231025	141100	1329600	9800	9800	9800	9800	0
397	20231025	141000	1329600	9800	9800	9800	9800	0
398	20231025	140900	1329600	9800	9800	9800	9800	0
399	20231025	140800	1329600	9800	9800	9800	9800	0
400	20231025	140700	1329600	9800	9800	9800	9800	0
401	20231025	140600	1329600	9800	9800	9800	9800	0
402	20231025	140500	1329600	9800	9800	9800	9800	0
403	20231025	140400	1329600	9800	9800	9800	9800	0
404	20231025	140300	1329600	9800	9800	9800	9800	0
405	20231025	140200	1329600	9800	9800	9800	9800	0
406	20231025	140100	1329600	9800	9800	9800	9800	0
407	20231025	140000	1329600	9800	9800	9800	9800	0
408	20231025	135900	1329600	9800	9800	9800	9800	0
409	20231025	135800	1329600	9800	9800	9800	9800	0
410	20231025	135700	1329600	9800	9800	9800	9800	0
411	20231025	135600	1329600	9800	9800	9800	9800	0
412	20231025	135500	1329600	9800	9800	9800	9800	0
413	20231025	135400	1329600	9800	9800	9800	9800	0
414	20231025	135300	1329600	9800	9800	9800	9800	0
415	20231025	135200	1329600	9800	9800	9800	9800	0
416	20231025	135100	1329600	9800	9800	9800	9800	0
417	20231025	135000	1329600	9800	9800	9800	9800	0
418	20231025	134900	1329600	9800	9800	9800	9800	0
419	20231025	134800	1329600	9800	9800	9800	9800	0
420	20231025	134700	1329600	9800	9800	9800	9800	0
421	20231025	134600	1329600	9800	9800	9800	9800	0
422	20231025	134500	1329600	9800	9800	9800	9800	0
423	20231025	134400	1329600	9800	9800	9800	9800	0
424	20231025	134300	1329600	9800	9800	9800	9800	0
425	20231025	134200	1329600	9800	9800	9800	9800	0
426	20231025	134100	1329600	9800	9800	9800	9800	0
427	20231025	134000	1329600	9800	9800	9800	9800	0
428	20231025	133900	1329600	9800	9800	9800	9800	0
429	20231025	133800	1329600	9800	9800	9800	9800	0
430	20231025	133700	1329600	9800	9800	9800	9800	0
431	20231025	133600	1329600	9800	9800	9800	9800	0
432	20231025	133500	1329600	9800	9800	9800	9800	0
433	20231025	133400	1329600	9800	9800	9800	9800	0
434	20231025	133300	1329600	9800	9800	9800	9800	0
435	20231025	133200	1329600	9800	9800	9800	9800	0
436	20231025	133100	1329600	9800	9800	9800	9800	0
437	20231025	133000	1329600	9800	9800	9800	9800	0
438	20231025	132900	1329600	9800	9800	9800	9800	0
439	20231025	132800	1329600	9800	9800	9800	9800	0
440	20231025	132700	1329600	9800	9800	9800	9800	0
441	20231025	132600	1329600	9800	9800	9800	9800	0
442	20231025	132500	1329600	9800	9800	9800	9800	0
443	20231025	132400	1329600	9800	9800	9800	9800	0
444	20231025	132300	1329600	9800	9800	9800	9800	0
445	20231025	132200	1329600	9800	9800	9800	9800	0
446	20231025	132100	1329600	9800	9800	9800	9800	0
447	20231025	132000	1329600	9800	9800	9800	9800	0
448	20231025	131900	1329600	9800	9800	9800	9800	0
449	20231025	131800	1329600	9800	9800	9800	9800	0
450	20231025	131700	1329600	9800	9560	9800	9560	29
451	20231025	131600	1048600	9600	9600	9600	9600	0
452	20231025	131500	1048600	9600	9600	9600	9600	0
453	20231025	131400	1048600	9600	9600	9600	9600	0
454	20231025	131300	1048600	9600	9600	9600	9600	0
455	20231025	131200	1048600	9600	9600	9600	9600	0
456	20231025	131100	1048600	9600	9600	9600	9600	0
457	20231025	131000	1048600	9600	9600	9600	9600	0
458	20231025	130900	1048600	9600	9600	9600	9600	0
459	20231025	130800	1048600	9600	9600	9600	9600	0
460	20231025	130700	1048600	9600	9600	9600	9600	0
461	20231025	130600	1048600	9600	9600	9600	9600	0
462	20231025	130500	1048600	9600	9600	9600	9600	0
463	20231025	130400	1048600	9600	9600	9600	9600	0
464	20231025	130300	1048600	9600	9600	9600	9600	0
465	20231025	130200	1048600	9600	9600	9600	9600	0
466	20231025	130100	1048600	9600	9600	9600	9600	0
467	20231025	130000	1048600	9600	9600	9600	9600	0
468	20231025	125900	1048600	9600	9600	9600	9600	0
469	20231025	125800	1048600	9600	9600	9600	9600	0
470	20231025	125700	1048600	9600	9600	9600	9600	0
471	20231025	125600	1048600	9600	9600	9600	9600	0
472	20231025	125500	1048600	9600	9600	9600	9600	0
473	20231025	125400	1048600	9600	9600	9600	9600	0
474	20231025	125300	1048600	9600	9600	9600	9600	0
475	20231025	125200	1048600	9600	9600	9600	9600	0
476	20231025	125100	1048600	9600	9600	9600	9600	0
477	20231025	125000	1048600	9600	9600	9600	9600	0
478	20231025	124900	1048600	9600	9600	9600	9600	0
479	20231025	124800	1048600	9600	9600	9600	9600	0
480	20231025	124700	1048600	9600	9600	9600	9600	0
481	20231025	124600	1048600	9600	9600	9600	9600	0
482	20231025	124500	1048600	9600	9600	9600	9600	0
483	20231025	124400	1048600	9600	9600	9600	9600	0
484	20231025	124300	1048600	9600	9600	9600	9600	0
485	20231025	124200	1048600	9600	9600	9600	9600	0
486	20231025	124100	1048600	9600	9600	9600	9600	0
487	20231025	124000	1048600	9600	9600	9600	9600	0
488	20231025	123900	1048600	9600	9600	9600	9600	0
489	20231025	123800	1048600	9600	9600	9600	9600	0
490	20231025	123700	1048600	9600	9600	9600	9600	0
491	20231025	123600	1048600	9600	9600	9600	9600	0
492	20231025	123500	1048600	9600	9600	9600	9600	0
493	20231025	123400	1048600	9600	9600	9600	9600	0
494	20231025	123300	1048600	9600	9600	9600	9600	0
495	20231025	123200	1048600	9600	9600	9600	9600	0
496	20231025	123100	1048600	9600	9600	9600	9600	0
497	20231025	123000	1048600	9600	9600	9600	9600	0
498	20231025	122900	1048600	9600	9600	9600	9600	0
499	20231025	122800	1048600	9600	9600	9600	9600	0
500	20231025	122700	1048600	9600	9600	9600	9600	0
501	20231025	122600	1048600	9600	9600	9600	9600	0
502	20231025	122500	1048600	9600	9600	9600	9600	0
503	20231025	122400	1048600	9600	9600	9600	9600	0
504	20231025	122300	1048600	9600	9600	9600	9600	0
505	20231025	122200	1048600	9600	9600	9600	9600	0
506	20231025	122100	1048600	9600	9600	9600	9600	0
507	20231025	122000	1048600	9600	9600	9600	9600	0
508	20231025	121900	1048600	9600	9600	9600	9600	0
509	20231025	121800	1048600	9600	9600	9600	9600	0
510	20231025	121700	1048600	9600	9600	9600	9600	0
511	20231025	121600	1048600	9600	9600	9600	9600	0
512	20231025	121500	1048600	9600	9600	9600	9600	0
513	20231025	121400	1048600	9600	9600	9600	9600	0
514	20231025	121300	1048600	9600	9600	9600	9600	0
515	20231025	121200	1048600	9600	9600	9600	9600	0
516	20231025	121100	1048600	9600	9600	9600	9600	0
517	20231025	121000	1048600	9600	9600	9600	9600	0
518	20231025	120900	1048600	9600	9600	9600	9600	0
519	20231025	120800	1048600	9600	9600	9600	9600	0
520	20231025	120700	1048600	9600	9600	9600	9600	0
521	20231025	120600	1048600	9600	9600	9600	9600	0
522	20231025	120500	1048600	9600	9600	9600	9600	0
523	20231025	120400	1048600	9600	9600	9600	9600	0
524	20231025	120300	1048600	9600	9600	9600	9600	0
525	20231025	120200	1048600	9600	9600	9600	9600	0
526	20231025	120100	1048600	9600	9600	9600	9600	0
527	20231025	120000	1048600	9600	9600	9600	9600	0
528	20231025	115900	1048600	9600	9600	9600	9600	0
529	20231025	115800	1048600	9600	9600	9600	9600	0
530	20231025	115700	1048600	9600	9600	9600	9600	0
531	20231025	115600	1048600	9600	9600	9600	9600	0
532	20231025	115500	1048600	9600	9600	9600	9600	0
533	20231025	115400	1048600	9600	9600	9600	9600	0
534	20231025	115300	1048600	9600	9600	9600	9600	0
535	20231025	115200	1048600	9600	9600	9600	9600	0
536	20231025	115100	1048600	9600	9600	9600	9600	0
537	20231025	115000	1048600	9600	9600	9600	9600	0
538	20231025	114900	1048600	9600	9600	9600	9600	0
539	20231025	114800	1048600	9600	9600	9600	9600	0
540	20231025	114700	1048600	9600	9600	9600	9600	0
541	20231025	114600	1048600	9600	9600	9600	9600	0
542	20231025	114500	1048600	9600	9600	9600	9600	0
543	20231025	114400	1048600	9600	9600	9600	9600	0
544	20231025	114300	1048600	9600	9600	9600	9600	0
545	20231025	114200	1048600	9600	9600	9600	9600	0
546	20231025	114100	1048600	9600	9600	9600	9600	0
547	20231025	114000	1048600	9600	9600	9600	9600	0
548	20231025	113900	1048600	9600	9600	9600	9600	0
549	20231025	113800	1048600	9600	9600	9600	9600	0
550	20231025	113700	1048600	9600	9600	9600	9600	0
551	20231025	113600	1048600	9600	9600	9600	9600	0
552	20231025	113500	1048600	9600	9600	9600	9600	0
553	20231025	113400	1048600	9600	9600	9600	9600	0
554	20231025	113300	1048600	9600	9600	9600	9600	0
555	20231025	113200	1048600	9600	9600	9600	9600	0
556	20231025	113100	1048600	9600	9600	9600	9600	0
557	20231025	113000	1048600	9600	9600	9600	9600	0
558	20231025	112900	1048600	9600	9600	9600	9600	0
559	20231025	112800	1048600	9600	9600	9600	9600	0
560	20231025	112700	1048600	9600	9600	9600	9600	0
561	20231025	112600	1048600	9600	9600	9600	9600	0
562	20231025	112500	1048600	9600	9600	9600	9600	0
563	20231025	112400	1048600	9600	9600	9600	9600	0
564	20231025	112300	1048600	9600	9600	9600	9600	0
565	20231025	112200	1048600	9600	9600	9600	9600	0
566	20231025	112100	1048600	9600	9600	9600	9600	0
567	20231025	112000	1048600	9600	9600	9600	9600	0
568	20231025	111900	1048600	9600	9600	9600	9600	0
569	20231025	111800	1048600	9600	9600	9600	9600	0
570	20231025	111700	1048600	9600	9600	9600	9600	0
571	20231025	111600	1048600	9600	9600	9600	9600	0
572	20231025	111500	1048600	9600	9600	9600	9600	0
573	20231025	111400	1048600	9600	9600	9600	9600	0
574	20231025	111300	1048600	9600	9600	9600	9600	0
575	20231025	111200	1048600	9600	9600	9600	9600	0
576	20231025	111100	1048600	9600	9600	9600	9600	0
577	20231025	111000	1048600	9600	9600	9600	9600	0
578	20231025	110900	1048600	9600	9600	9600	9600	0
579	20231025	110800	1048600	9600	9600	9600	9600	0
580	20231025	110700	1048600	9600	9600	9600	9600	0
581	20231025	110600	1048600	9600	9600	9600	9600	0
582	20231025	110500	1048600	9600	9600	9600	9600	0
583	20231025	110400	1048600	9600	9600	9600	9600	0
584	20231025	110300	1048600	9600	9600	9600	9600	0
585	20231025	110200	1048600	9600	9600	9600	9600	0
586	20231025	110100	1048600	9600	9600	9600	9600	0
587	20231025	110000	1048600	9600	9600	9600	9600	1
588	20231025	105900	1039000	9400	9400	9400	9400	0
589	20231025	105800	1039000	9400	9400	9400	9400	0
590	20231025	105700	1039000	9400	9400	9400	9400	0
591	20231025	105600	1039000	9400	9400	9400	9400	0
592	20231025	105500	1039000	9400	9400	9400	9400	0
593	20231025	105400	1039000	9400	9400	9400	9400	0
594	20231025	105300	1039000	9400	9400	9400	9400	0
595	20231025	105200	1039000	9400	9400	9400	9400	0
596	20231025	105100	1039000	9400	9400	9400	9400	0
597	20231025	105000	1039000	9400	9400	9400	9400	0
598	20231025	104900	1039000	9400	9400	9400	9400	0
599	20231025	104800	1039000	9400	9400	9400	9400	0
600	20231025	104700	1039000	9400	9400	9400	9400	0
601	20231025	104600	1039000	9400	9400	9400	9400	0
602	20231025	104500	1039000	9400	9400	9400	9400	0
603	20231025	104400	1039000	9400	9400	9400	9400	0
604	20231025	104300	1039000	9400	9400	9400	9400	0
605	20231025	104200	1039000	9400	9400	9400	9400	0
606	20231025	104100	1039000	9400	9400	9400	9400	0
607	20231025	104000	1039000	9400	9400	9400	9400	0
608	20231025	103900	1039000	9400	9400	9400	9400	0
609	20231025	103800	1039000	9400	9400	9400	9400	0
610	20231025	103700	1039000	9400	9400	9400	9400	0
611	20231025	103600	1039000	9400	9400	9400	9400	0
612	20231025	103500	1039000	9400	9400	9400	9400	0
613	20231025	103400	1039000	9400	9400	9400	9400	0
614	20231025	103300	1039000	9400	9400	9400	9400	0
615	20231025	103200	1039000	9400	9400	9400	9400	0
616	20231025	103100	1039000	9400	9400	9400	9400	0
617	20231025	103000	1039000	9400	9400	9400	9400	0
618	20231025	102900	1039000	9400	9400	9400	9400	0
619	20231025	102800	1039000	9400	9400	9400	9400	0
620	20231025	102700	1039000	9400	9400	9400	9400	0
621	20231025	102600	1039000	9400	9400	9400	9400	0
622	20231025	102500	1039000	9400	9400	9400	9400	0
623	20231025	102400	1039000	9400	9400	9400	9400	0
624	20231025	102300	1039000	9400	9400	9400	9400	0
625	20231025	102200	1039000	9400	9400	9400	9400	0
626	20231025	102100	1039000	9400	9400	9400	9400	0
627	20231025	102000	1039000	9400	9400	9400	9400	0
628	20231025	101900	1039000	9400	9400	9400	9400	0
629	20231025	101800	1039000	9400	9400	9400	9400	0
630	20231025	101700	1039000	9400	9400	9400	9400	0
631	20231025	101600	1039000	9400	9400	9400	9400	0
632	20231025	101500	1039000	9400	9400	9400	9400	0
633	20231025	101400	1039000	9400	9400	9400	9400	0
634	20231025	101300	1039000	9400	9400	9400	9400	0
635	20231025	101200	1039000	9400	9400	9400	9400	0
636	20231025	101100	1039000	9400	9400	9400	9400	0
637	20231025	101000	1039000	9400	9400	9400	9400	0
638	20231025	100900	1039000	9400	9400	9400	9400	0
639	20231025	100800	1039000	9400	9400	9400	9400	0
640	20231025	100700	1039000	9400	9400	9400	9400	0
641	20231025	100600	1039000	9400	9400	9400	9400	0
642	20231025	100500	1039000	9400	9400	9400	9400	0
643	20231025	100400	1039000	9400	9400	9400	9400	0
644	20231025	100300	1039000	9400	9400	9400	9400	0
645	20231025	100200	1039000	9400	9400	9400	9400	0
646	20231025	100100	1039000	9400	9400	9400	9400	0
647	20231025	100000	1039000	9400	9400	9400	9400	0
648	20231025	095900	1039000	9400	9400	9400	9400	0
649	20231025	095800	1039000	9400	9600	9600	9400	100
650	20231025	095700	98000	9800	9800	9800	9800	0
651	20231025	095600	98000	9800	9800	9800	9800	0
652	20231025	095500	98000	9800	9800	9800	9800	0
653	20231025	095400	98000	9800	9800	9800	9800	0
654	20231025	095300	98000	9800	9800	9800	9800	0
655	20231025	095200	98000	9800	9800	9800	9800	0
656	20231025	095100	98000	9800	9800	9800	9800	0
657	20231025	095000	98000	9800	9800	9800	9800	0
658	20231025	094900	98000	9800	9800	9800	9800	0
659	20231025	094800	98000	9800	9800	9800	9800	0
660	20231025	094700	98000	9800	9800	9800	9800	0
661	20231025	094600	98000	9800	9800	9800	9800	10
662	20231025	094500	0	10000	10000	10000	10000	0
663	20231025	094400	0	10000	10000	10000	10000	0
664	20231025	094300	0	10000	10000	10000	10000	0
665	20231025	094200	0	10000	10000	10000	10000	0
666	20231025	094100	0	10000	10000	10000	10000	0
667	20231025	094000	0	10000	10000	10000	10000	0
668	20231025	093900	0	10000	10000	10000	10000	0
669	20231025	093800	0	10000	10000	10000	10000	0
670	20231025	093700	0	10000	10000	10000	10000	0
671	20231025	093600	0	10000	10000	10000	10000	0
672	20231025	093500	0	10000	10000	10000	10000	0
673	20231025	093400	0	10000	10000	10000	10000	0
674	20231025	093300	0	10000	10000	10000	10000	0
675	20231025	093200	0	10000	10000	10000	10000	0
676	20231025	093100	0	10000	10000	10000	10000	0
677	20231025	093000	0	10000	10000	10000	10000	0
678	20231025	092900	0	10000	10000	10000	10000	0
679	20231025	092800	0	10000	10000	10000	10000	0
680	20231025	092700	0	10000	10000	10000	10000	0
681	20231025	092600	0	10000	10000	10000	10000	0
682	20231025	092500	0	10000	10000	10000	10000	0
683	20231025	092400	0	10000	10000	10000	10000	0
684	20231025	092300	0	10000	10000	10000	10000	0
685	20231025	092200	0	10000	10000	10000	10000	0
686	20231025	092100	0	10000	10000	10000	10000	0
687	20231025	092000	0	10000	10000	10000	10000	0
688	20231025	091900	0	10000	10000	10000	10000	0
689	20231025	091800	0	10000	10000	10000	10000	0
690	20231025	091700	0	10000	10000	10000	10000	0
691	20231025	091600	0	10000	10000	10000	10000	0
692	20231025	091500	0	10000	10000	10000	10000	0
693	20231025	091400	0	10000	10000	10000	10000	0
694	20231025	091300	0	10000	10000	10000	10000	0
695	20231025	091200	0	10000	10000	10000	10000	0
696	20231025	091100	0	10000	10000	10000	10000	0
697	20231025	091000	0	10000	10000	10000	10000	0
698	20231025	090900	0	10000	10000	10000	10000	0
699	20231025	090800	0	10000	10000	10000	10000	0
700	20231025	090700	0	10000	10000	10000	10000	0
701	20231025	090600	0	10000	10000	10000	10000	0
702	20231025	090500	0	10000	10000	10000	10000	0
703	20231025	090400	0	10000	10000	10000	10000	0
704	20231025	090300	0	10000	10000	10000	10000	0
705	20231025	090200	0	10000	10000	10000	10000	0
706	20231025	090100	0	10000	10000	10000	10000	0
707	20231025	090000	0	10000	10000	10000	10000	0