KissMeData/278990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203100	19377500	12400	12400	12400	12400	150
3	20231020	203000	19377500	12400	12400	12400	12400	0
4	20231020	202900	19377500	12400	12400	12400	12400	0
5	20231020	202800	19377500	12400	12400	12400	12400	0
6	20231020	202700	19377500	12400	12400	12400	12400	0
7	20231020	202600	19377500	12400	12400	12400	12400	0
8	20231020	202500	19377500	12400	12400	12400	12400	0
9	20231020	202400	19377500	12400	12400	12400	12400	0
10	20231020	202300	19377500	12400	12400	12400	12400	0
11	20231020	202200	19377500	12400	12400	12400	12400	0
12	20231020	202100	19377500	12400	12400	12400	12400	0
13	20231020	202000	19377500	12400	12400	12400	12400	0
14	20231020	201900	19377500	12400	12400	12400	12400	0
15	20231020	201800	19377500	12400	12400	12400	12400	0
16	20231020	201700	19377500	12400	12400	12400	12400	0
17	20231020	201600	19377500	12400	12400	12400	12400	0
18	20231020	201500	19377500	12400	12400	12400	12400	0
19	20231020	201400	19377500	12400	12400	12400	12400	0
20	20231020	201300	19377500	12400	12400	12400	12400	0
21	20231020	201200	19377500	12400	12400	12400	12400	0
22	20231020	201100	19377500	12400	12400	12400	12400	0
23	20231020	201000	19377500	12400	12400	12400	12400	0
24	20231020	200900	19377500	12400	12400	12400	12400	0
25	20231020	200800	19377500	12400	12400	12400	12400	0
26	20231020	200700	19377500	12400	12400	12400	12400	0
27	20231020	200600	19377500	12400	12400	12400	12400	0
28	20231020	200500	19377500	12400	12400	12400	12400	0
29	20231020	200400	19377500	12400	12400	12400	12400	0
30	20231020	200300	19377500	12400	12400	12400	12400	0
31	20231020	200200	19377500	12400	12400	12400	12400	0
32	20231020	200100	19377500	12400	12400	12400	12400	150
33	20231020	200000	19377500	12400	12400	12400	12400	0
34	20231020	195900	19377500	12400	12400	12400	12400	0
35	20231020	195800	19377500	12400	12400	12400	12400	0
36	20231020	195700	19377500	12400	12400	12400	12400	0
37	20231020	195600	19377500	12400	12400	12400	12400	0
38	20231020	195500	19377500	12400	12400	12400	12400	0
39	20231020	195400	19377500	12400	12400	12400	12400	0
40	20231020	195300	19377500	12400	12400	12400	12400	0
41	20231020	195200	19377500	12400	12400	12400	12400	0
42	20231020	195100	19377500	12400	12400	12400	12400	0
43	20231020	195000	19377500	12400	12400	12400	12400	0
44	20231020	194900	19377500	12400	12400	12400	12400	0
45	20231020	194800	19377500	12400	12400	12400	12400	0
46	20231020	194700	19377500	12400	12400	12400	12400	0
47	20231020	194600	19377500	12400	12400	12400	12400	0
48	20231020	194500	19377500	12400	12400	12400	12400	0
49	20231020	194400	19377500	12400	12400	12400	12400	0
50	20231020	194300	19377500	12400	12400	12400	12400	0
51	20231020	194200	19377500	12400	12400	12400	12400	0
52	20231020	194100	19377500	12400	12400	12400	12400	0
53	20231020	194000	19377500	12400	12400	12400	12400	0
54	20231020	193900	19377500	12400	12400	12400	12400	0
55	20231020	193800	19377500	12400	12400	12400	12400	0
56	20231020	193700	19377500	12400	12400	12400	12400	0
57	20231020	193600	19377500	12400	12400	12400	12400	0
58	20231020	193500	19377500	12400	12400	12400	12400	0
59	20231020	193400	19377500	12400	12400	12400	12400	0
60	20231020	193300	19377500	12400	12400	12400	12400	0
61	20231020	193200	19377500	12400	12400	12400	12400	0
62	20231020	193100	19377500	12400	12400	12400	12400	150
63	20231020	193000	19377500	12400	12400	12400	12400	0
64	20231020	192900	19377500	12400	12400	12400	12400	0
65	20231020	192800	19377500	12400	12400	12400	12400	0
66	20231020	192700	19377500	12400	12400	12400	12400	0
67	20231020	192600	19377500	12400	12400	12400	12400	0
68	20231020	192500	19377500	12400	12400	12400	12400	0
69	20231020	192400	19377500	12400	12400	12400	12400	0
70	20231020	192300	19377500	12400	12400	12400	12400	0
71	20231020	192200	19377500	12400	12400	12400	12400	0
72	20231020	192100	19377500	12400	12400	12400	12400	0
73	20231020	192000	19377500	12400	12400	12400	12400	0
74	20231020	191900	19377500	12400	12400	12400	12400	0
75	20231020	191800	19377500	12400	12400	12400	12400	0
76	20231020	191700	19377500	12400	12400	12400	12400	0
77	20231020	191600	19377500	12400	12400	12400	12400	0
78	20231020	191500	19377500	12400	12400	12400	12400	0
79	20231020	191400	19377500	12400	12400	12400	12400	0
80	20231020	191300	19377500	12400	12400	12400	12400	0
81	20231020	191200	19377500	12400	12400	12400	12400	0
82	20231020	191100	19377500	12400	12400	12400	12400	0
83	20231020	191000	19377500	12400	12400	12400	12400	0
84	20231020	190900	19377500	12400	12400	12400	12400	0
85	20231020	190800	19377500	12400	12400	12400	12400	0
86	20231020	190700	19377500	12400	12400	12400	12400	0
87	20231020	190600	19377500	12400	12400	12400	12400	0
88	20231020	190500	19377500	12400	12400	12400	12400	0
89	20231020	190400	19377500	12400	12400	12400	12400	0
90	20231020	190300	19377500	12400	12400	12400	12400	0
91	20231020	190200	19377500	12400	12400	12400	12400	0
92	20231020	190100	19377500	12400	12400	12400	12400	150
93	20231020	190000	19377500	12400	12400	12400	12400	0
94	20231020	185900	19377500	12400	12400	12400	12400	0
95	20231020	185800	19377500	12400	12400	12400	12400	0
96	20231020	185700	19377500	12400	12400	12400	12400	0
97	20231020	185600	19377500	12400	12400	12400	12400	0
98	20231020	185500	19377500	12400	12400	12400	12400	0
99	20231020	185400	19377500	12400	12400	12400	12400	0
100	20231020	185300	19377500	12400	12400	12400	12400	0
101	20231020	185200	19377500	12400	12400	12400	12400	0
102	20231020	185100	19377500	12400	12400	12400	12400	0
103	20231020	185000	19377500	12400	12400	12400	12400	0
104	20231020	184900	19377500	12400	12400	12400	12400	0
105	20231020	184800	19377500	12400	12400	12400	12400	0
106	20231020	184700	19377500	12400	12400	12400	12400	0
107	20231020	184600	19377500	12400	12400	12400	12400	0
108	20231020	184500	19377500	12400	12400	12400	12400	0
109	20231020	184400	19377500	12400	12400	12400	12400	0
110	20231020	184300	19377500	12400	12400	12400	12400	0
111	20231020	184200	19377500	12400	12400	12400	12400	0
112	20231020	184100	19377500	12400	12400	12400	12400	0
113	20231020	184000	19377500	12400	12400	12400	12400	0
114	20231020	183900	19377500	12400	12400	12400	12400	0
115	20231020	183800	19377500	12400	12400	12400	12400	0
116	20231020	183700	19377500	12400	12400	12400	12400	0
117	20231020	183600	19377500	12400	12400	12400	12400	0
118	20231020	183500	19377500	12400	12400	12400	12400	0
119	20231020	183400	19377500	12400	12400	12400	12400	0
120	20231020	183300	19377500	12400	12400	12400	12400	0
121	20231020	183200	19377500	12400	12400	12400	12400	0
122	20231020	183100	19377500	12400	12400	12400	12400	150
123	20231020	183000	19377500	12400	12400	12400	12400	0
124	20231020	182900	19377500	12400	12400	12400	12400	0
125	20231020	182800	19377500	12400	12400	12400	12400	0
126	20231020	182700	19377500	12400	12400	12400	12400	0
127	20231020	182600	19377500	12400	12400	12400	12400	0
128	20231020	182500	19377500	12400	12400	12400	12400	0
129	20231020	182400	19377500	12400	12400	12400	12400	0
130	20231020	182300	19377500	12400	12400	12400	12400	0
131	20231020	182200	19377500	12400	12400	12400	12400	0
132	20231020	182100	19377500	12400	12400	12400	12400	0
133	20231020	182000	19377500	12400	12400	12400	12400	0
134	20231020	181900	19377500	12400	12400	12400	12400	0
135	20231020	181800	19377500	12400	12400	12400	12400	0
136	20231020	181700	19377500	12400	12400	12400	12400	0
137	20231020	181600	19377500	12400	12400	12400	12400	0
138	20231020	181500	19377500	12400	12400	12400	12400	0
139	20231020	181400	19377500	12400	12400	12400	12400	0
140	20231020	181300	19377500	12400	12400	12400	12400	0
141	20231020	181200	19377500	12400	12400	12400	12400	0
142	20231020	181100	19377500	12400	12400	12400	12400	0
143	20231020	181000	19377500	12400	12400	12400	12400	0
144	20231020	180900	19377500	12400	12400	12400	12400	0
145	20231020	180800	19377500	12400	12400	12400	12400	0
146	20231020	180700	19377500	12400	12400	12400	12400	0
147	20231020	180600	19377500	12400	12400	12400	12400	0
148	20231020	180500	19377500	12400	12400	12400	12400	0
149	20231020	180400	19377500	12400	12400	12400	12400	0
150	20231020	180300	19377500	12400	12400	12400	12400	0
151	20231020	180200	19377500	12400	12400	12400	12400	0
152	20231020	180100	19377500	12400	12400	12400	12400	150
153	20231020	180000	19377500	12400	12400	12400	12400	0
154	20231020	175900	19377500	12400	12400	12400	12400	0
155	20231020	175800	19377500	12400	12400	12400	12400	0
156	20231020	175700	19377500	12400	12400	12400	12400	0
157	20231020	175600	19377500	12400	12400	12400	12400	0
158	20231020	175500	19377500	12400	12400	12400	12400	0
159	20231020	175400	19377500	12400	12400	12400	12400	0
160	20231020	175300	19377500	12400	12400	12400	12400	0
161	20231020	175200	19377500	12400	12400	12400	12400	0
162	20231020	175100	19377500	12400	12400	12400	12400	0
163	20231020	175000	19377500	12400	12400	12400	12400	0
164	20231020	174900	19377500	12400	12400	12400	12400	0
165	20231020	174800	19377500	12400	12400	12400	12400	0
166	20231020	174700	19377500	12400	12400	12400	12400	0
167	20231020	174600	19377500	12400	12400	12400	12400	0
168	20231020	174500	19377500	12400	12400	12400	12400	0
169	20231020	174400	19377500	12400	12400	12400	12400	0
170	20231020	174300	19377500	12400	12400	12400	12400	0
171	20231020	174200	19377500	12400	12400	12400	12400	0
172	20231020	174100	19377500	12400	12400	12400	12400	0
173	20231020	174000	19377500	12400	12400	12400	12400	0
174	20231020	173900	19377500	12400	12400	12400	12400	0
175	20231020	173800	19377500	12400	12400	12400	12400	0
176	20231020	173700	19377500	12400	12400	12400	12400	0
177	20231020	173600	19377500	12400	12400	12400	12400	0
178	20231020	173500	19377500	12400	12400	12400	12400	0
179	20231020	173400	19377500	12400	12400	12400	12400	0
180	20231020	173300	19377500	12400	12400	12400	12400	0
181	20231020	173200	19377500	12400	12400	12400	12400	0
182	20231020	173100	19377500	12400	12400	12400	12400	150
183	20231020	173000	19377500	12400	12400	12400	12400	0
184	20231020	172900	19377500	12400	12400	12400	12400	0
185	20231020	172800	19377500	12400	12400	12400	12400	0
186	20231020	172700	19377500	12400	12400	12400	12400	0
187	20231020	172600	19377500	12400	12400	12400	12400	0
188	20231020	172500	19377500	12400	12400	12400	12400	0
189	20231020	172400	19377500	12400	12400	12400	12400	0
190	20231020	172300	19377500	12400	12400	12400	12400	0
191	20231020	172200	19377500	12400	12400	12400	12400	0
192	20231020	172100	19377500	12400	12400	12400	12400	0
193	20231020	172000	19377500	12400	12400	12400	12400	0
194	20231020	171900	19377500	12400	12400	12400	12400	0
195	20231020	171800	19377500	12400	12400	12400	12400	0
196	20231020	171700	19377500	12400	12400	12400	12400	0
197	20231020	171600	19377500	12400	12400	12400	12400	0
198	20231020	171500	19377500	12400	12400	12400	12400	0
199	20231020	171400	19377500	12400	12400	12400	12400	0
200	20231020	171300	19377500	12400	12400	12400	12400	0
201	20231020	171200	19377500	12400	12400	12400	12400	0
202	20231020	171100	19377500	12400	12400	12400	12400	0
203	20231020	171000	19377500	12400	12400	12400	12400	0
204	20231020	170900	19377500	12400	12400	12400	12400	0
205	20231020	170800	19377500	12400	12400	12400	12400	0
206	20231020	170700	19377500	12400	12400	12400	12400	0
207	20231020	170600	19377500	12400	12400	12400	12400	0
208	20231020	170500	19377500	12400	12400	12400	12400	0
209	20231020	170400	19377500	12400	12400	12400	12400	0
210	20231020	170300	19377500	12400	12400	12400	12400	0
211	20231020	170200	19377500	12400	12400	12400	12400	0
212	20231020	170100	19377500	12400	12400	12400	12400	150
213	20231020	170000	19377500	12400	12400	12400	12400	0
214	20231020	165900	19377500	12400	12400	12400	12400	0
215	20231020	165800	19377500	12400	12400	12400	12400	0
216	20231020	165700	19377500	12400	12400	12400	12400	0
217	20231020	165600	19377500	12400	12400	12400	12400	0
218	20231020	165500	19377500	12400	12400	12400	12400	0
219	20231020	165400	19377500	12400	12400	12400	12400	0
220	20231020	165300	19377500	12400	12400	12400	12400	0
221	20231020	165200	19377500	12400	12400	12400	12400	0
222	20231020	165100	19377500	12400	12400	12400	12400	0
223	20231020	165000	19377500	12400	12400	12400	12400	0
224	20231020	164900	19377500	12400	12400	12400	12400	0
225	20231020	164800	19377500	12400	12400	12400	12400	0
226	20231020	164700	19377500	12400	12400	12400	12400	0
227	20231020	164600	19377500	12400	12400	12400	12400	0
228	20231020	164500	19377500	12400	12400	12400	12400	0
229	20231020	164400	19377500	12400	12400	12400	12400	0
230	20231020	164300	19377500	12400	12400	12400	12400	0
231	20231020	164200	19377500	12400	12400	12400	12400	0
232	20231020	164100	19377500	12400	12400	12400	12400	0
233	20231020	164000	19377500	12400	12400	12400	12400	0
234	20231020	163900	19377500	12400	12400	12400	12400	0
235	20231020	163800	19377500	12400	12400	12400	12400	0
236	20231020	163700	19377500	12400	12400	12400	12400	0
237	20231020	163600	19377500	12400	12400	12400	12400	0
238	20231020	163500	19377500	12400	12400	12400	12400	0
239	20231020	163400	19377500	12400	12400	12400	12400	0
240	20231020	163300	19377500	12400	12400	12400	12400	0
241	20231020	163200	19377500	12400	12400	12400	12400	0
242	20231020	163100	19377500	12400	12400	12400	12400	150
243	20231020	163000	19377500	12400	12400	12400	12400	0
244	20231020	162900	19377500	12400	12400	12400	12400	0
245	20231020	162800	19377500	12400	12400	12400	12400	0
246	20231020	162700	19377500	12400	12400	12400	12400	0
247	20231020	162600	19377500	12400	12400	12400	12400	0
248	20231020	162500	19377500	12400	12400	12400	12400	0
249	20231020	162400	19377500	12400	12400	12400	12400	0
250	20231020	162300	19377500	12400	12400	12400	12400	0
251	20231020	162200	19377500	12400	12400	12400	12400	0
252	20231020	162100	19377500	12400	12400	12400	12400	0
253	20231020	162000	19377500	12400	12400	12400	12400	0
254	20231020	161900	19377500	12400	12400	12400	12400	0
255	20231020	161800	19377500	12400	12400	12400	12400	0
256	20231020	161700	19377500	12400	12400	12400	12400	0
257	20231020	161600	19377500	12400	12400	12400	12400	0
258	20231020	161500	19377500	12400	12400	12400	12400	0
259	20231020	161400	19377500	12400	12400	12400	12400	0
260	20231020	161300	19377500	12400	12400	12400	12400	0
261	20231020	161200	19377500	12400	12400	12400	12400	0
262	20231020	161100	19377500	12400	12400	12400	12400	0
263	20231020	161000	19377500	12400	12400	12400	12400	0
264	20231020	160900	19377500	12400	12400	12400	12400	0
265	20231020	160800	19377500	12400	12400	12400	12400	0
266	20231020	160700	19377500	12400	12400	12400	12400	0
267	20231020	160600	19377500	12400	12400	12400	12400	0
268	20231020	160500	19377500	12400	12400	12400	12400	0
269	20231020	160400	19377500	12400	12400	12400	12400	0
270	20231020	160300	19377500	12400	12400	12400	12400	0
271	20231020	160200	19377500	12400	12400	12400	12400	0
272	20231020	160100	19377500	12400	12400	12400	12400	150
273	20231020	160000	19377500	12400	12400	12400	12400	0
274	20231020	155900	19377500	12400	12400	12400	12400	0
275	20231020	155800	19377500	12400	12400	12400	12400	0
276	20231020	155700	19377500	12400	12400	12400	12400	0
277	20231020	155600	19377500	12400	12400	12400	12400	0
278	20231020	155500	19377500	12400	12400	12400	12400	0
279	20231020	155400	19377500	12400	12400	12400	12400	0
280	20231020	155300	19377500	12400	12400	12400	12400	0
281	20231020	155200	19377500	12400	12400	12400	12400	0
282	20231020	155100	19377500	12400	12400	12400	12400	0
283	20231020	155000	19377500	12400	12400	12400	12400	0
284	20231020	154900	19377500	12400	12400	12400	12400	0
285	20231020	154800	19377500	12400	12400	12400	12400	0
286	20231020	154700	19377500	12400	12400	12400	12400	0
287	20231020	154600	19377500	12400	12400	12400	12400	0
288	20231020	154500	19377500	12400	12400	12400	12400	0
289	20231020	154400	19377500	12400	12400	12400	12400	0
290	20231020	154300	19377500	12400	12400	12400	12400	0
291	20231020	154200	19377500	12400	12400	12400	12400	0
292	20231020	154100	19377500	12400	12400	12400	12400	0
293	20231020	154000	19377500	12400	12400	12400	12400	0
294	20231020	153900	19377500	12400	12400	12400	12400	0
295	20231020	153800	19377500	12400	12400	12400	12400	0
296	20231020	153700	19377500	12400	12400	12400	12400	0
297	20231020	153600	19377500	12400	12400	12400	12400	0
298	20231020	153500	19377500	12400	12400	12400	12400	0
299	20231020	153400	19377500	12400	12400	12400	12400	0
300	20231020	153300	19377500	12400	12400	12400	12400	0
301	20231020	153200	19377500	12400	12400	12400	12400	0
302	20231020	153100	19377500	12400	12400	12400	12400	150
303	20231020	153000	19377500	12400	12400	12400	12400	150
304	20231020	152900	17517500	11500	11500	11500	11500	0
305	20231020	152800	17517500	11500	11500	11500	11500	0
306	20231020	152700	17517500	11500	11500	11500	11500	0
307	20231020	152600	17517500	11500	11500	11500	11500	0
308	20231020	152500	17517500	11500	11500	11500	11500	0
309	20231020	152400	17517500	11500	11500	11500	11500	0
310	20231020	152300	17517500	11500	11500	11500	11500	0
311	20231020	152200	17517500	11500	11500	11500	11500	0
312	20231020	152100	17517500	11500	11500	11500	11500	0
313	20231020	152000	17517500	11500	11500	11500	11500	0
314	20231020	151900	17517500	11500	11500	11500	11500	0
315	20231020	151800	17517500	11500	11500	11500	11500	0
316	20231020	151700	17517500	11500	11500	11500	11500	0
317	20231020	151600	17517500	11500	11500	11500	11500	0
318	20231020	151500	17517500	11500	11500	11500	11500	0
319	20231020	151400	17517500	11500	11500	11500	11500	0
320	20231020	151300	17517500	11500	11500	11500	11500	0
321	20231020	151200	17517500	11500	11500	11500	11500	0
322	20231020	151100	17517500	11500	11500	11500	11500	0
323	20231020	151000	17517500	11500	11500	11500	11500	0
324	20231020	150900	17517500	11500	11500	11500	11500	0
325	20231020	150800	17517500	11500	11500	11500	11500	0
326	20231020	150700	17517500	11500	11500	11500	11500	0
327	20231020	150600	17517500	11500	11500	11500	11500	0
328	20231020	150500	17517500	11500	11500	11500	11500	0
329	20231020	150400	17517500	11500	11500	11500	11500	0
330	20231020	150300	17517500	11500	11500	11500	11500	0
331	20231020	150200	17517500	11500	11500	11500	11500	0
332	20231020	150100	17517500	11500	11500	11500	11500	0
333	20231020	150000	17517500	11500	11500	11500	11500	0
334	20231020	145900	17517500	11500	11500	11500	11500	0
335	20231020	145800	17517500	11500	11500	11500	11500	0
336	20231020	145700	17517500	11500	11500	11500	11500	0
337	20231020	145600	17517500	11500	11500	11500	11500	0
338	20231020	145500	17517500	11500	11500	11500	11500	0
339	20231020	145400	17517500	11500	11500	11500	11500	0
340	20231020	145300	17517500	11500	11500	11500	11500	0
341	20231020	145200	17517500	11500	11500	11500	11500	0
342	20231020	145100	17517500	11500	11500	11500	11500	0
343	20231020	145000	17517500	11500	11500	11500	11500	0
344	20231020	144900	17517500	11500	11500	11500	11500	0
345	20231020	144800	17517500	11500	11500	11500	11500	0
346	20231020	144700	17517500	11500	11500	11500	11500	0
347	20231020	144600	17517500	11500	11500	11500	11500	0
348	20231020	144500	17517500	11500	11500	11500	11500	0
349	20231020	144400	17517500	11500	11500	11500	11500	0
350	20231020	144300	17517500	11500	11500	11500	11500	0
351	20231020	144200	17517500	11500	11500	11500	11500	0
352	20231020	144100	17517500	11500	11500	11500	11500	0
353	20231020	144000	17517500	11500	11500	11500	11500	0
354	20231020	143900	17517500	11500	11500	11500	11500	0
355	20231020	143800	17517500	11500	11500	11500	11500	0
356	20231020	143700	17517500	11500	11500	11500	11500	0
357	20231020	143600	17517500	11500	11500	11500	11500	0
358	20231020	143500	17517500	11500	11500	11500	11500	0
359	20231020	143400	17517500	11500	11500	11500	11500	0
360	20231020	143300	17517500	11500	11500	11500	11500	0
361	20231020	143200	17517500	11500	11500	11500	11500	0
362	20231020	143100	17517500	11500	11500	11500	11500	0
363	20231020	143000	17517500	11500	11500	11500	11500	0
364	20231020	142900	17517500	11500	11500	11500	11500	0
365	20231020	142800	17517500	11500	11500	11500	11500	0
366	20231020	142700	17517500	11500	11500	11500	11500	0
367	20231020	142600	17517500	11500	11500	11500	11500	0
368	20231020	142500	17517500	11500	11500	11500	11500	0
369	20231020	142400	17517500	11500	11500	11500	11500	0
370	20231020	142300	17517500	11500	11500	11500	11500	0
371	20231020	142200	17517500	11500	11500	11500	11500	0
372	20231020	142100	17517500	11500	11500	11500	11500	0
373	20231020	142000	17517500	11500	11500	11500	11500	0
374	20231020	141900	17517500	11500	11500	11500	11500	0
375	20231020	141800	17517500	11500	11500	11500	11500	0
376	20231020	141700	17517500	11500	11500	11500	11500	0
377	20231020	141600	17517500	11500	11500	11500	11500	0
378	20231020	141500	17517500	11500	11500	11500	11500	0
379	20231020	141400	17517500	11500	11500	11500	11500	0
380	20231020	141300	17517500	11500	11500	11500	11500	0
381	20231020	141200	17517500	11500	11500	11500	11500	0
382	20231020	141100	17517500	11500	11500	11500	11500	0
383	20231020	141000	17517500	11500	11500	11500	11500	0
384	20231020	140900	17517500	11500	11500	11500	11500	0
385	20231020	140800	17517500	11500	11500	11500	11500	0
386	20231020	140700	17517500	11500	11500	11500	11500	0
387	20231020	140600	17517500	11500	11500	11500	11500	0
388	20231020	140500	17517500	11500	11500	11500	11500	903
389	20231020	140400	7133000	11500	11500	11500	11500	0
390	20231020	140300	7133000	11500	11500	11500	11500	0
391	20231020	140200	7133000	11500	11500	11500	11500	0
392	20231020	140100	7133000	11500	11500	11500	11500	0
393	20231020	140000	7133000	11500	11500	11500	11500	0
394	20231020	135900	7133000	11500	11500	11500	11500	0
395	20231020	135800	7133000	11500	11500	11500	11500	0
396	20231020	135700	7133000	11500	11500	11500	11500	0
397	20231020	135600	7133000	11500	11500	11500	11500	0
398	20231020	135500	7133000	11500	11500	11500	11500	0
399	20231020	135400	7133000	11500	11500	11500	11500	0
400	20231020	135300	7133000	11500	11500	11500	11500	0
401	20231020	135200	7133000	11500	11500	11500	11500	0
402	20231020	135100	7133000	11500	11500	11500	11500	0
403	20231020	135000	7133000	11500	11500	11500	11500	0
404	20231020	134900	7133000	11500	11500	11500	11500	0
405	20231020	134800	7133000	11500	11500	11500	11500	0
406	20231020	134700	7133000	11500	11500	11500	11500	0
407	20231020	134600	7133000	11500	11500	11500	11500	0
408	20231020	134500	7133000	11500	11500	11500	11500	0
409	20231020	134400	7133000	11500	11500	11500	11500	0
410	20231020	134300	7133000	11500	11500	11500	11500	0
411	20231020	134200	7133000	11500	11500	11500	11500	0
412	20231020	134100	7133000	11500	11500	11500	11500	0
413	20231020	134000	7133000	11500	11500	11500	11500	0
414	20231020	133900	7133000	11500	11500	11500	11500	0
415	20231020	133800	7133000	11500	11500	11500	11500	0
416	20231020	133700	7133000	11500	11500	11500	11500	0
417	20231020	133600	7133000	11500	11500	11500	11500	0
418	20231020	133500	7133000	11500	11500	11500	11500	0
419	20231020	133400	7133000	11500	11500	11500	11500	0
420	20231020	133300	7133000	11500	11500	11500	11500	0
421	20231020	133200	7133000	11500	11500	11500	11500	0
422	20231020	133100	7133000	11500	11500	11500	11500	0
423	20231020	133000	7133000	11500	11500	11500	11500	0
424	20231020	132900	7133000	11500	11500	11500	11500	0
425	20231020	132800	7133000	11500	11500	11500	11500	0
426	20231020	132700	7133000	11500	11500	11500	11500	0
427	20231020	132600	7133000	11500	11500	11500	11500	0
428	20231020	132500	7133000	11500	11500	11500	11500	0
429	20231020	132400	7133000	11500	11500	11500	11500	0
430	20231020	132300	7133000	11500	11500	11500	11500	0
431	20231020	132200	7133000	11500	11500	11500	11500	0
432	20231020	132100	7133000	11500	11500	11500	11500	0
433	20231020	132000	7133000	11500	11500	11500	11500	0
434	20231020	131900	7133000	11500	11500	11500	11500	0
435	20231020	131800	7133000	11500	11500	11500	11500	0
436	20231020	131700	7133000	11500	11500	11500	11500	0
437	20231020	131600	7133000	11500	11500	11500	11500	0
438	20231020	131500	7133000	11500	11500	11500	11500	0
439	20231020	131400	7133000	11500	11500	11500	11500	0
440	20231020	131300	7133000	11500	11500	11500	11500	0
441	20231020	131200	7133000	11500	11500	11500	11500	0
442	20231020	131100	7133000	11500	11500	11500	11500	0
443	20231020	131000	7133000	11500	11500	11500	11500	0
444	20231020	130900	7133000	11500	11500	11500	11500	0
445	20231020	130800	7133000	11500	11500	11500	11500	0
446	20231020	130700	7133000	11500	11500	11500	11500	0
447	20231020	130600	7133000	11500	11500	11500	11500	0
448	20231020	130500	7133000	11500	11500	11500	11500	0
449	20231020	130400	7133000	11500	11500	11500	11500	0
450	20231020	130300	7133000	11500	11500	11500	11500	0
451	20231020	130200	7133000	11500	11500	11500	11500	0
452	20231020	130100	7133000	11500	11500	11500	11500	0
453	20231020	130000	7133000	11500	11500	11500	11500	0
454	20231020	125900	7133000	11500	11500	11500	11500	14
455	20231020	125800	6972000	11500	11500	11500	11500	0
456	20231020	125700	6972000	11500	11500	11500	11500	0
457	20231020	125600	6972000	11500	11500	11500	11500	0
458	20231020	125500	6972000	11500	11500	11500	11500	1
459	20231020	125400	6960500	12500	12500	12500	12500	0
460	20231020	125300	6960500	12500	12500	12500	12500	0
461	20231020	125200	6960500	12500	12500	12500	12500	0
462	20231020	125100	6960500	12500	12500	12500	12500	0
463	20231020	125000	6960500	12500	12500	12500	12500	0
464	20231020	124900	6960500	12500	12500	12500	12500	0
465	20231020	124800	6960500	12500	12500	12500	12500	0
466	20231020	124700	6960500	12500	12500	12500	12500	0
467	20231020	124600	6960500	12500	12500	12500	12500	0
468	20231020	124500	6960500	12500	12500	12500	12500	0
469	20231020	124400	6960500	12500	12500	12500	12500	0
470	20231020	124300	6960500	12500	12500	12500	12500	0
471	20231020	124200	6960500	12500	12500	12500	12500	0
472	20231020	124100	6960500	12500	12500	12500	12500	0
473	20231020	124000	6960500	12500	12500	12500	12500	0
474	20231020	123900	6960500	12500	12500	12500	12500	0
475	20231020	123800	6960500	12500	12500	12500	12500	0
476	20231020	123700	6960500	12500	12500	12500	12500	0
477	20231020	123600	6960500	12500	12500	12500	12500	0
478	20231020	123500	6960500	12500	12500	12500	12500	0
479	20231020	123400	6960500	12500	12500	12500	12500	0
480	20231020	123300	6960500	12500	12500	12500	12500	0
481	20231020	123200	6960500	12500	12500	12500	12500	0
482	20231020	123100	6960500	12500	12500	12500	12500	0
483	20231020	123000	6960500	12500	12500	12500	12500	0
484	20231020	122900	6960500	12500	12500	12500	12500	0
485	20231020	122800	6960500	12500	12500	12500	12500	0
486	20231020	122700	6960500	12500	12500	12500	12500	0
487	20231020	122600	6960500	12500	12500	12500	12500	0
488	20231020	122500	6960500	12500	12500	12500	12500	0
489	20231020	122400	6960500	12500	12500	12500	12500	0
490	20231020	122300	6960500	12500	12500	12500	12500	0
491	20231020	122200	6960500	12500	12500	12500	12500	0
492	20231020	122100	6960500	12500	12500	12500	12500	0
493	20231020	122000	6960500	12500	12500	12500	12500	0
494	20231020	121900	6960500	12500	12500	12500	12500	0
495	20231020	121800	6960500	12500	12500	12500	12500	0
496	20231020	121700	6960500	12500	12500	12500	12500	0
497	20231020	121600	6960500	12500	12500	12500	12500	0
498	20231020	121500	6960500	12500	12500	12500	12500	0
499	20231020	121400	6960500	12500	12500	12500	12500	0
500	20231020	121300	6960500	12500	12500	12500	12500	0
501	20231020	121200	6960500	12500	12500	12500	12500	0
502	20231020	121100	6960500	12500	12500	12500	12500	0
503	20231020	121000	6960500	12500	12500	12500	12500	0
504	20231020	120900	6960500	12500	12500	12500	12500	0
505	20231020	120800	6960500	12500	12500	12500	12500	0
506	20231020	120700	6960500	12500	12500	12500	12500	0
507	20231020	120600	6960500	12500	12500	12500	12500	0
508	20231020	120500	6960500	12500	12500	12500	12500	0
509	20231020	120400	6960500	12500	12500	12500	12500	0
510	20231020	120300	6960500	12500	12500	12500	12500	0
511	20231020	120200	6960500	12500	12500	12500	12500	0
512	20231020	120100	6960500	12500	12500	12500	12500	0
513	20231020	120000	6960500	12500	12500	12500	12500	0
514	20231020	115900	6960500	12500	12500	12500	12500	0
515	20231020	115800	6960500	12500	12500	12500	12500	0
516	20231020	115700	6960500	12500	12500	12500	12500	0
517	20231020	115600	6960500	12500	12500	12500	12500	0
518	20231020	115500	6960500	12500	12500	12500	12500	0
519	20231020	115400	6960500	12500	12500	12500	12500	0
520	20231020	115300	6960500	12500	12500	12500	12500	0
521	20231020	115200	6960500	12500	12500	12500	12500	0
522	20231020	115100	6960500	12500	12500	12500	12500	0
523	20231020	115000	6960500	12500	12500	12500	12500	0
524	20231020	114900	6960500	12500	12500	12500	12500	0
525	20231020	114800	6960500	12500	12500	12500	12500	1
526	20231020	114700	6948000	11560	11560	11560	11560	0
527	20231020	114600	6948000	11560	11560	11560	11560	0
528	20231020	114500	6948000	11560	11560	11560	11560	0
529	20231020	114400	6948000	11560	11560	11560	11560	0
530	20231020	114300	6948000	11560	11560	11560	11560	0
531	20231020	114200	6948000	11560	11560	11560	11560	0
532	20231020	114100	6948000	11560	11560	11560	11560	0
533	20231020	114000	6948000	11560	11560	11560	11560	0
534	20231020	113900	6948000	11560	11560	11560	11560	0
535	20231020	113800	6948000	11560	11560	11560	11560	0
536	20231020	113700	6948000	11560	11560	11560	11560	0
537	20231020	113600	6948000	11560	11560	11560	11560	0
538	20231020	113500	6948000	11560	11560	11560	11560	0
539	20231020	113400	6948000	11560	11560	11560	11560	0
540	20231020	113300	6948000	11560	11560	11560	11560	0
541	20231020	113200	6948000	11560	11560	11560	11560	0
542	20231020	113100	6948000	11560	11560	11560	11560	0
543	20231020	113000	6948000	11560	11560	11560	11560	0
544	20231020	112900	6948000	11560	11560	11560	11560	0
545	20231020	112800	6948000	11560	11560	11560	11560	0
546	20231020	112700	6948000	11560	11560	11560	11560	0
547	20231020	112600	6948000	11560	11560	11560	11560	0
548	20231020	112500	6948000	11560	11560	11560	11560	0
549	20231020	112400	6948000	11560	11560	11560	11560	0
550	20231020	112300	6948000	11560	11560	11560	11560	0
551	20231020	112200	6948000	11560	11560	11560	11560	0
552	20231020	112100	6948000	11560	11560	11560	11560	0
553	20231020	112000	6948000	11560	11560	11560	11560	0
554	20231020	111900	6948000	11560	11560	11560	11560	0
555	20231020	111800	6948000	11560	11560	11560	11560	0
556	20231020	111700	6948000	11560	11560	11560	11560	0
557	20231020	111600	6948000	11560	11560	11560	11560	0
558	20231020	111500	6948000	11560	11560	11560	11560	0
559	20231020	111400	6948000	11560	11560	11560	11560	0
560	20231020	111300	6948000	11560	11560	11560	11560	0
561	20231020	111200	6948000	11560	11560	11560	11560	0
562	20231020	111100	6948000	11560	11560	11560	11560	0
563	20231020	111000	6948000	11560	11560	11560	11560	0
564	20231020	110900	6948000	11560	11560	11560	11560	0
565	20231020	110800	6948000	11560	11560	11560	11560	0
566	20231020	110700	6948000	11560	11560	11560	11560	0
567	20231020	110600	6948000	11560	11560	11560	11560	0
568	20231020	110500	6948000	11560	11560	11560	11560	0
569	20231020	110400	6948000	11560	11560	11560	11560	0
570	20231020	110300	6948000	11560	11560	11560	11560	0
571	20231020	110200	6948000	11560	11560	11560	11560	0
572	20231020	110100	6948000	11560	11560	11560	11560	0
573	20231020	110000	6948000	11560	11560	11560	11560	0
574	20231020	105900	6948000	11560	11560	11560	11560	0
575	20231020	105800	6948000	11560	11560	11560	11560	0
576	20231020	105700	6948000	11560	11560	11560	11560	0
577	20231020	105600	6948000	11560	11560	11560	11560	0
578	20231020	105500	6948000	11560	11560	11560	11560	0
579	20231020	105400	6948000	11560	11560	11560	11560	0
580	20231020	105300	6948000	11560	11560	11560	11560	0
581	20231020	105200	6948000	11560	11560	11560	11560	0
582	20231020	105100	6948000	11560	11560	11560	11560	0
583	20231020	105000	6948000	11560	11560	11560	11560	0
584	20231020	104900	6948000	11560	11560	11560	11560	0
585	20231020	104800	6948000	11560	11560	11560	11560	0
586	20231020	104700	6948000	11560	11560	11560	11560	600
587	20231020	104600	12000	12000	12000	12000	12000	0
588	20231020	104500	12000	12000	12000	12000	12000	0
589	20231020	104400	12000	12000	12000	12000	12000	0
590	20231020	104300	12000	12000	12000	12000	12000	0
591	20231020	104200	12000	12000	12000	12000	12000	0
592	20231020	104100	12000	12000	12000	12000	12000	0
593	20231020	104000	12000	12000	12000	12000	12000	0
594	20231020	103900	12000	12000	12000	12000	12000	0
595	20231020	103800	12000	12000	12000	12000	12000	0
596	20231020	103700	12000	12000	12000	12000	12000	0
597	20231020	103600	12000	12000	12000	12000	12000	0
598	20231020	103500	12000	12000	12000	12000	12000	0
599	20231020	103400	12000	12000	12000	12000	12000	0
600	20231020	103300	12000	12000	12000	12000	12000	0
601	20231020	103200	12000	12000	12000	12000	12000	0
602	20231020	103100	12000	12000	12000	12000	12000	0
603	20231020	103000	12000	12000	12000	12000	12000	0
604	20231020	102900	12000	12000	12000	12000	12000	0
605	20231020	102800	12000	12000	12000	12000	12000	0
606	20231020	102700	12000	12000	12000	12000	12000	0
607	20231020	102600	12000	12000	12000	12000	12000	0
608	20231020	102500	12000	12000	12000	12000	12000	0
609	20231020	102400	12000	12000	12000	12000	12000	0
610	20231020	102300	12000	12000	12000	12000	12000	0
611	20231020	102200	12000	12000	12000	12000	12000	0
612	20231020	102100	12000	12000	12000	12000	12000	0
613	20231020	102000	12000	12000	12000	12000	12000	0
614	20231020	101900	12000	12000	12000	12000	12000	0
615	20231020	101800	12000	12000	12000	12000	12000	0
616	20231020	101700	12000	12000	12000	12000	12000	0
617	20231020	101600	12000	12000	12000	12000	12000	0
618	20231020	101500	12000	12000	12000	12000	12000	0
619	20231020	101400	12000	12000	12000	12000	12000	0
620	20231020	101300	12000	12000	12000	12000	12000	0
621	20231020	101200	12000	12000	12000	12000	12000	0
622	20231020	101100	12000	12000	12000	12000	12000	0
623	20231020	101000	12000	12000	12000	12000	12000	0
624	20231020	100900	12000	12000	12000	12000	12000	0
625	20231020	100800	12000	12000	12000	12000	12000	0
626	20231020	100700	12000	12000	12000	12000	12000	0
627	20231020	100600	12000	12000	12000	12000	12000	0
628	20231020	100500	12000	12000	12000	12000	12000	0
629	20231020	100400	12000	12000	12000	12000	12000	0
630	20231020	100300	12000	12000	12000	12000	12000	0
631	20231020	100200	12000	12000	12000	12000	12000	0
632	20231020	100100	12000	12000	12000	12000	12000	0
633	20231020	100000	12000	12000	12000	12000	12000	0
634	20231020	095900	12000	12000	12000	12000	12000	0
635	20231020	095800	12000	12000	12000	12000	12000	0
636	20231020	095700	12000	12000	12000	12000	12000	0
637	20231020	095600	12000	12000	12000	12000	12000	0
638	20231020	095500	12000	12000	12000	12000	12000	0
639	20231020	095400	12000	12000	12000	12000	12000	0
640	20231020	095300	12000	12000	12000	12000	12000	0
641	20231020	095200	12000	12000	12000	12000	12000	0
642	20231020	095100	12000	12000	12000	12000	12000	0
643	20231020	095000	12000	12000	12000	12000	12000	0
644	20231020	094900	12000	12000	12000	12000	12000	0
645	20231020	094800	12000	12000	12000	12000	12000	1
646	20231020	094700	0	11560	11560	11560	11560	0
647	20231020	094600	0	11560	11560	11560	11560	0
648	20231020	094500	0	11560	11560	11560	11560	0
649	20231020	094400	0	11560	11560	11560	11560	0
650	20231020	094300	0	11560	11560	11560	11560	0
651	20231020	094200	0	11560	11560	11560	11560	0
652	20231020	094100	0	11560	11560	11560	11560	0
653	20231020	094000	0	11560	11560	11560	11560	0
654	20231020	093900	0	11560	11560	11560	11560	0
655	20231020	093800	0	11560	11560	11560	11560	0
656	20231020	093700	0	11560	11560	11560	11560	0
657	20231020	093600	0	11560	11560	11560	11560	0
658	20231020	093500	0	11560	11560	11560	11560	0
659	20231020	093400	0	11560	11560	11560	11560	0
660	20231020	093300	0	11560	11560	11560	11560	0
661	20231020	093200	0	11560	11560	11560	11560	0
662	20231020	093100	0	11560	11560	11560	11560	0
663	20231020	093000	0	11560	11560	11560	11560	0
664	20231020	092900	0	11560	11560	11560	11560	0
665	20231020	092800	0	11560	11560	11560	11560	0
666	20231020	092700	0	11560	11560	11560	11560	0
667	20231020	092600	0	11560	11560	11560	11560	0
668	20231020	092500	0	11560	11560	11560	11560	0
669	20231020	092400	0	11560	11560	11560	11560	0
670	20231020	092300	0	11560	11560	11560	11560	0
671	20231020	092200	0	11560	11560	11560	11560	0
672	20231020	092100	0	11560	11560	11560	11560	0
673	20231020	092000	0	11560	11560	11560	11560	0
674	20231020	091900	0	11560	11560	11560	11560	0
675	20231020	091800	0	11560	11560	11560	11560	0
676	20231020	091700	0	11560	11560	11560	11560	0
677	20231020	091600	0	11560	11560	11560	11560	0
678	20231020	091500	0	11560	11560	11560	11560	0
679	20231020	091400	0	11560	11560	11560	11560	0
680	20231020	091300	0	11560	11560	11560	11560	0
681	20231020	091200	0	11560	11560	11560	11560	0
682	20231020	091100	0	11560	11560	11560	11560	0
683	20231020	091000	0	11560	11560	11560	11560	0
684	20231020	090900	0	11560	11560	11560	11560	0
685	20231020	090800	0	11560	11560	11560	11560	0
686	20231020	090700	0	11560	11560	11560	11560	0
687	20231020	090600	0	11560	11560	11560	11560	0
688	20231020	090500	0	11560	11560	11560	11560	0
689	20231020	090400	0	11560	11560	11560	11560	0
690	20231020	090300	0	11560	11560	11560	11560	0
691	20231020	090200	0	11560	11560	11560	11560	0
692	20231020	090100	0	11560	11560	11560	11560	0
693	20231020	090000	0	11560	11560	11560	11560	0