KissMeData/176590/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	201200	4986720	7300	7300	7300	7300	500
3	20231010	201100	4986720	7300	7300	7300	7300	0
4	20231010	201000	4986720	7300	7300	7300	7300	0
5	20231010	200900	4986720	7300	7300	7300	7300	0
6	20231010	200800	4986720	7300	7300	7300	7300	0
7	20231010	200700	4986720	7300	7300	7300	7300	0
8	20231010	200600	4986720	7300	7300	7300	7300	0
9	20231010	200500	4986720	7300	7300	7300	7300	0
10	20231010	200400	4986720	7300	7300	7300	7300	0
11	20231010	200300	4986720	7300	7300	7300	7300	0
12	20231010	200200	4986720	7300	7300	7300	7300	0
13	20231010	200100	4986720	7300	7300	7300	7300	0
14	20231010	200000	4986720	7300	7300	7300	7300	0
15	20231010	195900	4986720	7300	7300	7300	7300	0
16	20231010	195800	4986720	7300	7300	7300	7300	0
17	20231010	195700	4986720	7300	7300	7300	7300	0
18	20231010	195600	4986720	7300	7300	7300	7300	0
19	20231010	195500	4986720	7300	7300	7300	7300	0
20	20231010	195400	4986720	7300	7300	7300	7300	0
21	20231010	195300	4986720	7300	7300	7300	7300	0
22	20231010	195200	4986720	7300	7300	7300	7300	0
23	20231010	195100	4986720	7300	7300	7300	7300	0
24	20231010	195000	4986720	7300	7300	7300	7300	0
25	20231010	194900	4986720	7300	7300	7300	7300	0
26	20231010	194800	4986720	7300	7300	7300	7300	0
27	20231010	194700	4986720	7300	7300	7300	7300	0
28	20231010	194600	4986720	7300	7300	7300	7300	0
29	20231010	194500	4986720	7300	7300	7300	7300	0
30	20231010	194400	4986720	7300	7300	7300	7300	0
31	20231010	194300	4986720	7300	7300	7300	7300	0
32	20231010	194200	4986720	7300	7300	7300	7300	500
33	20231010	194100	4986720	7300	7300	7300	7300	0
34	20231010	194000	4986720	7300	7300	7300	7300	0
35	20231010	193900	4986720	7300	7300	7300	7300	0
36	20231010	193800	4986720	7300	7300	7300	7300	0
37	20231010	193700	4986720	7300	7300	7300	7300	0
38	20231010	193600	4986720	7300	7300	7300	7300	0
39	20231010	193500	4986720	7300	7300	7300	7300	0
40	20231010	193400	4986720	7300	7300	7300	7300	0
41	20231010	193300	4986720	7300	7300	7300	7300	0
42	20231010	193200	4986720	7300	7300	7300	7300	0
43	20231010	193100	4986720	7300	7300	7300	7300	0
44	20231010	193000	4986720	7300	7300	7300	7300	0
45	20231010	192900	4986720	7300	7300	7300	7300	0
46	20231010	192800	4986720	7300	7300	7300	7300	0
47	20231010	192700	4986720	7300	7300	7300	7300	0
48	20231010	192600	4986720	7300	7300	7300	7300	0
49	20231010	192500	4986720	7300	7300	7300	7300	0
50	20231010	192400	4986720	7300	7300	7300	7300	0
51	20231010	192300	4986720	7300	7300	7300	7300	0
52	20231010	192200	4986720	7300	7300	7300	7300	0
53	20231010	192100	4986720	7300	7300	7300	7300	0
54	20231010	192000	4986720	7300	7300	7300	7300	0
55	20231010	191900	4986720	7300	7300	7300	7300	0
56	20231010	191800	4986720	7300	7300	7300	7300	0
57	20231010	191700	4986720	7300	7300	7300	7300	0
58	20231010	191600	4986720	7300	7300	7300	7300	0
59	20231010	191500	4986720	7300	7300	7300	7300	0
60	20231010	191400	4986720	7300	7300	7300	7300	0
61	20231010	191300	4986720	7300	7300	7300	7300	0
62	20231010	191200	4986720	7300	7300	7300	7300	500
63	20231010	191100	4986720	7300	7300	7300	7300	0
64	20231010	191000	4986720	7300	7300	7300	7300	0
65	20231010	190900	4986720	7300	7300	7300	7300	0
66	20231010	190800	4986720	7300	7300	7300	7300	0
67	20231010	190700	4986720	7300	7300	7300	7300	0
68	20231010	190600	4986720	7300	7300	7300	7300	0
69	20231010	190500	4986720	7300	7300	7300	7300	0
70	20231010	190400	4986720	7300	7300	7300	7300	0
71	20231010	190300	4986720	7300	7300	7300	7300	0
72	20231010	190200	4986720	7300	7300	7300	7300	0
73	20231010	190100	4986720	7300	7300	7300	7300	0
74	20231010	190000	4986720	7300	7300	7300	7300	0
75	20231010	185900	4986720	7300	7300	7300	7300	0
76	20231010	185800	4986720	7300	7300	7300	7300	0
77	20231010	185700	4986720	7300	7300	7300	7300	0
78	20231010	185600	4986720	7300	7300	7300	7300	0
79	20231010	185500	4986720	7300	7300	7300	7300	0
80	20231010	185400	4986720	7300	7300	7300	7300	0
81	20231010	185300	4986720	7300	7300	7300	7300	0
82	20231010	185200	4986720	7300	7300	7300	7300	0
83	20231010	185100	4986720	7300	7300	7300	7300	0
84	20231010	185000	4986720	7300	7300	7300	7300	0
85	20231010	184900	4986720	7300	7300	7300	7300	0
86	20231010	184800	4986720	7300	7300	7300	7300	0
87	20231010	184700	4986720	7300	7300	7300	7300	0
88	20231010	184600	4986720	7300	7300	7300	7300	0
89	20231010	184500	4986720	7300	7300	7300	7300	0
90	20231010	184400	4986720	7300	7300	7300	7300	0
91	20231010	184300	4986720	7300	7300	7300	7300	0
92	20231010	184200	4986720	7300	7300	7300	7300	500
93	20231010	184100	4986720	7300	7300	7300	7300	0
94	20231010	184000	4986720	7300	7300	7300	7300	0
95	20231010	183900	4986720	7300	7300	7300	7300	0
96	20231010	183800	4986720	7300	7300	7300	7300	0
97	20231010	183700	4986720	7300	7300	7300	7300	0
98	20231010	183600	4986720	7300	7300	7300	7300	0
99	20231010	183500	4986720	7300	7300	7300	7300	0
100	20231010	183400	4986720	7300	7300	7300	7300	0
101	20231010	183300	4986720	7300	7300	7300	7300	0
102	20231010	183200	4986720	7300	7300	7300	7300	0
103	20231010	183100	4986720	7300	7300	7300	7300	0
104	20231010	183000	4986720	7300	7300	7300	7300	0
105	20231010	182900	4986720	7300	7300	7300	7300	0
106	20231010	182800	4986720	7300	7300	7300	7300	0
107	20231010	182700	4986720	7300	7300	7300	7300	0
108	20231010	182600	4986720	7300	7300	7300	7300	0
109	20231010	182500	4986720	7300	7300	7300	7300	0
110	20231010	182400	4986720	7300	7300	7300	7300	0
111	20231010	182300	4986720	7300	7300	7300	7300	0
112	20231010	182200	4986720	7300	7300	7300	7300	0
113	20231010	182100	4986720	7300	7300	7300	7300	0
114	20231010	182000	4986720	7300	7300	7300	7300	0
115	20231010	181900	4986720	7300	7300	7300	7300	0
116	20231010	181800	4986720	7300	7300	7300	7300	0
117	20231010	181700	4986720	7300	7300	7300	7300	0
118	20231010	181600	4986720	7300	7300	7300	7300	0
119	20231010	181500	4986720	7300	7300	7300	7300	0
120	20231010	181400	4986720	7300	7300	7300	7300	0
121	20231010	181300	4986720	7300	7300	7300	7300	0
122	20231010	181200	4986720	7300	7300	7300	7300	500
123	20231010	181100	4986720	7300	7300	7300	7300	0
124	20231010	181000	4986720	7300	7300	7300	7300	0
125	20231010	180900	4986720	7300	7300	7300	7300	0
126	20231010	180800	4986720	7300	7300	7300	7300	0
127	20231010	180700	4986720	7300	7300	7300	7300	0
128	20231010	180600	4986720	7300	7300	7300	7300	0
129	20231010	180500	4986720	7300	7300	7300	7300	0
130	20231010	180400	4986720	7300	7300	7300	7300	0
131	20231010	180300	4986720	7300	7300	7300	7300	0
132	20231010	180200	4986720	7300	7300	7300	7300	0
133	20231010	180100	4986720	7300	7300	7300	7300	0
134	20231010	180000	4986720	7300	7300	7300	7300	0
135	20231010	175900	4986720	7300	7300	7300	7300	0
136	20231010	175800	4986720	7300	7300	7300	7300	0
137	20231010	175700	4986720	7300	7300	7300	7300	0
138	20231010	175600	4986720	7300	7300	7300	7300	0
139	20231010	175500	4986720	7300	7300	7300	7300	0
140	20231010	175400	4986720	7300	7300	7300	7300	0
141	20231010	175300	4986720	7300	7300	7300	7300	0
142	20231010	175200	4986720	7300	7300	7300	7300	0
143	20231010	175100	4986720	7300	7300	7300	7300	0
144	20231010	175000	4986720	7300	7300	7300	7300	0
145	20231010	174900	4986720	7300	7300	7300	7300	0
146	20231010	174800	4986720	7300	7300	7300	7300	0
147	20231010	174700	4986720	7300	7300	7300	7300	0
148	20231010	174600	4986720	7300	7300	7300	7300	0
149	20231010	174500	4986720	7300	7300	7300	7300	0
150	20231010	174400	4986720	7300	7300	7300	7300	0
151	20231010	174300	4986720	7300	7300	7300	7300	0
152	20231010	174200	4986720	7300	7300	7300	7300	500
153	20231010	174100	4986720	7300	7300	7300	7300	0
154	20231010	174000	4986720	7300	7300	7300	7300	0
155	20231010	173900	4986720	7300	7300	7300	7300	0
156	20231010	173800	4986720	7300	7300	7300	7300	0
157	20231010	173700	4986720	7300	7300	7300	7300	0
158	20231010	173600	4986720	7300	7300	7300	7300	0
159	20231010	173500	4986720	7300	7300	7300	7300	0
160	20231010	173400	4986720	7300	7300	7300	7300	0
161	20231010	173300	4986720	7300	7300	7300	7300	0
162	20231010	173200	4986720	7300	7300	7300	7300	0
163	20231010	173100	4986720	7300	7300	7300	7300	0
164	20231010	173000	4986720	7300	7300	7300	7300	0
165	20231010	172900	4986720	7300	7300	7300	7300	0
166	20231010	172800	4986720	7300	7300	7300	7300	0
167	20231010	172700	4986720	7300	7300	7300	7300	0
168	20231010	172600	4986720	7300	7300	7300	7300	0
169	20231010	172500	4986720	7300	7300	7300	7300	0
170	20231010	172400	4986720	7300	7300	7300	7300	0
171	20231010	172300	4986720	7300	7300	7300	7300	0
172	20231010	172200	4986720	7300	7300	7300	7300	0
173	20231010	172100	4986720	7300	7300	7300	7300	0
174	20231010	172000	4986720	7300	7300	7300	7300	0
175	20231010	171900	4986720	7300	7300	7300	7300	0
176	20231010	171800	4986720	7300	7300	7300	7300	0
177	20231010	171700	4986720	7300	7300	7300	7300	0
178	20231010	171600	4986720	7300	7300	7300	7300	0
179	20231010	171500	4986720	7300	7300	7300	7300	0
180	20231010	171400	4986720	7300	7300	7300	7300	0
181	20231010	171300	4986720	7300	7300	7300	7300	0
182	20231010	171200	4986720	7300	7300	7300	7300	500
183	20231010	171100	4986720	7300	7300	7300	7300	0
184	20231010	171000	4986720	7300	7300	7300	7300	0
185	20231010	170900	4986720	7300	7300	7300	7300	0
186	20231010	170800	4986720	7300	7300	7300	7300	0
187	20231010	170700	4986720	7300	7300	7300	7300	0
188	20231010	170600	4986720	7300	7300	7300	7300	0
189	20231010	170500	4986720	7300	7300	7300	7300	0
190	20231010	170400	4986720	7300	7300	7300	7300	0
191	20231010	170300	4986720	7300	7300	7300	7300	0
192	20231010	170200	4986720	7300	7300	7300	7300	0
193	20231010	170100	4986720	7300	7300	7300	7300	0
194	20231010	170000	4986720	7300	7300	7300	7300	0
195	20231010	165900	4986720	7300	7300	7300	7300	0
196	20231010	165800	4986720	7300	7300	7300	7300	0
197	20231010	165700	4986720	7300	7300	7300	7300	0
198	20231010	165600	4986720	7300	7300	7300	7300	0
199	20231010	165500	4986720	7300	7300	7300	7300	0
200	20231010	165400	4986720	7300	7300	7300	7300	0
201	20231010	165300	4986720	7300	7300	7300	7300	0
202	20231010	165200	4986720	7300	7300	7300	7300	0
203	20231010	165100	4986720	7300	7300	7300	7300	0
204	20231010	165000	4986720	7300	7300	7300	7300	0
205	20231010	164900	4986720	7300	7300	7300	7300	0
206	20231010	164800	4986720	7300	7300	7300	7300	0
207	20231010	164700	4986720	7300	7300	7300	7300	0
208	20231010	164600	4986720	7300	7300	7300	7300	0
209	20231010	164500	4986720	7300	7300	7300	7300	0
210	20231010	164400	4986720	7300	7300	7300	7300	0
211	20231010	164300	4986720	7300	7300	7300	7300	0
212	20231010	164200	4986720	7300	7300	7300	7300	500
213	20231010	164100	4986720	7300	7300	7300	7300	0
214	20231010	164000	4986720	7300	7300	7300	7300	0
215	20231010	163900	4986720	7300	7300	7300	7300	0
216	20231010	163800	4986720	7300	7300	7300	7300	0
217	20231010	163700	4986720	7300	7300	7300	7300	0
218	20231010	163600	4986720	7300	7300	7300	7300	0
219	20231010	163500	4986720	7300	7300	7300	7300	0
220	20231010	163400	4986720	7300	7300	7300	7300	0
221	20231010	163300	4986720	7300	7300	7300	7300	0
222	20231010	163200	4986720	7300	7300	7300	7300	0
223	20231010	163100	4986720	7300	7300	7300	7300	0
224	20231010	163000	4986720	7300	7300	7300	7300	0
225	20231010	162900	4986720	7300	7300	7300	7300	0
226	20231010	162800	4986720	7300	7300	7300	7300	0
227	20231010	162700	4986720	7300	7300	7300	7300	0
228	20231010	162600	4986720	7300	7300	7300	7300	0
229	20231010	162500	4986720	7300	7300	7300	7300	0
230	20231010	162400	4986720	7300	7300	7300	7300	0
231	20231010	162300	4986720	7300	7300	7300	7300	0
232	20231010	162200	4986720	7300	7300	7300	7300	0
233	20231010	162100	4986720	7300	7300	7300	7300	0
234	20231010	162000	4986720	7300	7300	7300	7300	0
235	20231010	161900	4986720	7300	7300	7300	7300	0
236	20231010	161800	4986720	7300	7300	7300	7300	0
237	20231010	161700	4986720	7300	7300	7300	7300	0
238	20231010	161600	4986720	7300	7300	7300	7300	0
239	20231010	161500	4986720	7300	7300	7300	7300	0
240	20231010	161400	4986720	7300	7300	7300	7300	0
241	20231010	161300	4986720	7300	7300	7300	7300	0
242	20231010	161200	4986720	7300	7300	7300	7300	500
243	20231010	161100	4986720	7300	7300	7300	7300	0
244	20231010	161000	4986720	7300	7300	7300	7300	0
245	20231010	160900	4986720	7300	7300	7300	7300	0
246	20231010	160800	4986720	7300	7300	7300	7300	0
247	20231010	160700	4986720	7300	7300	7300	7300	0
248	20231010	160600	4986720	7300	7300	7300	7300	0
249	20231010	160500	4986720	7300	7300	7300	7300	0
250	20231010	160400	4986720	7300	7300	7300	7300	0
251	20231010	160300	4986720	7300	7300	7300	7300	0
252	20231010	160200	4986720	7300	7300	7300	7300	0
253	20231010	160100	4986720	7300	7300	7300	7300	0
254	20231010	160000	4986720	7300	7300	7300	7300	0
255	20231010	155900	4986720	7300	7300	7300	7300	0
256	20231010	155800	4986720	7300	7300	7300	7300	0
257	20231010	155700	4986720	7300	7300	7300	7300	0
258	20231010	155600	4986720	7300	7300	7300	7300	0
259	20231010	155500	4986720	7300	7300	7300	7300	0
260	20231010	155400	4986720	7300	7300	7300	7300	0
261	20231010	155300	4986720	7300	7300	7300	7300	0
262	20231010	155200	4986720	7300	7300	7300	7300	0
263	20231010	155100	4986720	7300	7300	7300	7300	0
264	20231010	155000	4986720	7300	7300	7300	7300	0
265	20231010	154900	4986720	7300	7300	7300	7300	0
266	20231010	154800	4986720	7300	7300	7300	7300	0
267	20231010	154700	4986720	7300	7300	7300	7300	0
268	20231010	154600	4986720	7300	7300	7300	7300	0
269	20231010	154500	4986720	7300	7300	7300	7300	0
270	20231010	154400	4986720	7300	7300	7300	7300	0
271	20231010	154300	4986720	7300	7300	7300	7300	0
272	20231010	154200	4986720	7300	7300	7300	7300	500
273	20231010	154100	4986720	7300	7300	7300	7300	0
274	20231010	154000	4986720	7300	7300	7300	7300	0
275	20231010	153900	4986720	7300	7300	7300	7300	0
276	20231010	153800	4986720	7300	7300	7300	7300	0
277	20231010	153700	4986720	7300	7300	7300	7300	0
278	20231010	153600	4986720	7300	7300	7300	7300	0
279	20231010	153500	4986720	7300	7300	7300	7300	0
280	20231010	153400	4986720	7300	7300	7300	7300	0
281	20231010	153300	4986720	7300	7300	7300	7300	0
282	20231010	153200	4986720	7300	7300	7300	7300	0
283	20231010	153100	4986720	7300	7300	7300	7300	0
284	20231010	153000	4986720	7300	7300	7300	7300	500
285	20231010	152900	1336720	7870	7870	7870	7870	0
286	20231010	152800	1336720	7870	7870	7870	7870	0
287	20231010	152700	1336720	7870	7870	7870	7870	0
288	20231010	152600	1336720	7870	7870	7870	7870	0
289	20231010	152500	1336720	7870	7870	7870	7870	0
290	20231010	152400	1336720	7870	7870	7870	7870	0
291	20231010	152300	1336720	7870	7870	7870	7870	0
292	20231010	152200	1336720	7870	7870	7870	7870	0
293	20231010	152100	1336720	7870	7870	7870	7870	0
294	20231010	152000	1336720	7870	7870	7870	7870	0
295	20231010	151900	1336720	7870	7870	7870	7870	0
296	20231010	151800	1336720	7870	7870	7870	7870	0
297	20231010	151700	1336720	7870	7870	7870	7870	0
298	20231010	151600	1336720	7870	7870	7870	7870	0
299	20231010	151500	1336720	7870	7870	7870	7870	0
300	20231010	151400	1336720	7870	7870	7870	7870	0
301	20231010	151300	1336720	7870	7870	7870	7870	0
302	20231010	151200	1336720	7870	7870	7870	7870	0
303	20231010	151100	1336720	7870	7870	7870	7870	0
304	20231010	151000	1336720	7870	7870	7870	7870	0
305	20231010	150900	1336720	7870	7870	7870	7870	0
306	20231010	150800	1336720	7870	7870	7870	7870	0
307	20231010	150700	1336720	7870	7870	7870	7870	0
308	20231010	150600	1336720	7870	7870	7870	7870	0
309	20231010	150500	1336720	7870	7870	7870	7870	0
310	20231010	150400	1336720	7870	7870	7870	7870	0
311	20231010	150300	1336720	7870	7870	7870	7870	0
312	20231010	150200	1336720	7870	7870	7870	7870	0
313	20231010	150100	1336720	7870	7870	7870	7870	0
314	20231010	150000	1336720	7870	7870	7870	7870	0
315	20231010	145900	1336720	7870	7870	7870	7870	0
316	20231010	145800	1336720	7870	7870	7870	7870	0
317	20231010	145700	1336720	7870	7870	7870	7870	0
318	20231010	145600	1336720	7870	7870	7870	7870	0
319	20231010	145500	1336720	7870	7870	7870	7870	0
320	20231010	145400	1336720	7870	7870	7870	7870	0
321	20231010	145300	1336720	7870	7870	7870	7870	0
322	20231010	145200	1336720	7870	7870	7870	7870	0
323	20231010	145100	1336720	7870	7870	7870	7870	0
324	20231010	145000	1336720	7870	7870	7870	7870	0
325	20231010	144900	1336720	7870	7870	7870	7870	0
326	20231010	144800	1336720	7870	7870	7870	7870	0
327	20231010	144700	1336720	7870	7870	7870	7870	0
328	20231010	144600	1336720	7870	7870	7870	7870	0
329	20231010	144500	1336720	7870	7870	7870	7870	0
330	20231010	144400	1336720	7870	7870	7870	7870	0
331	20231010	144300	1336720	7870	7870	7870	7870	0
332	20231010	144200	1336720	7870	7870	7870	7870	0
333	20231010	144100	1336720	7870	7870	7870	7870	0
334	20231010	144000	1336720	7870	7870	7870	7870	0
335	20231010	143900	1336720	7870	7870	7870	7870	0
336	20231010	143800	1336720	7870	7870	7870	7870	0
337	20231010	143700	1336720	7870	7870	7870	7870	0
338	20231010	143600	1336720	7870	7870	7870	7870	0
339	20231010	143500	1336720	7870	7870	7870	7870	0
340	20231010	143400	1336720	7870	7870	7870	7870	0
341	20231010	143300	1336720	7870	7870	7870	7870	0
342	20231010	143200	1336720	7870	7870	7870	7870	0
343	20231010	143100	1336720	7870	7870	7870	7870	0
344	20231010	143000	1336720	7870	7870	7870	7870	0
345	20231010	142900	1336720	7870	7870	7870	7870	0
346	20231010	142800	1336720	7870	7870	7870	7870	0
347	20231010	142700	1336720	7870	7870	7870	7870	0
348	20231010	142600	1336720	7870	7870	7870	7870	0
349	20231010	142500	1336720	7870	7870	7870	7870	0
350	20231010	142400	1336720	7870	7870	7870	7870	0
351	20231010	142300	1336720	7870	7870	7870	7870	0
352	20231010	142200	1336720	7870	7870	7870	7870	0
353	20231010	142100	1336720	7870	7870	7870	7870	0
354	20231010	142000	1336720	7870	7870	7870	7870	0
355	20231010	141900	1336720	7870	7870	7870	7870	0
356	20231010	141800	1336720	7870	7870	7870	7870	0
357	20231010	141700	1336720	7870	7870	7870	7870	0
358	20231010	141600	1336720	7870	7870	7870	7870	0
359	20231010	141500	1336720	7870	7870	7870	7870	0
360	20231010	141400	1336720	7870	7870	7870	7870	0
361	20231010	141300	1336720	7870	7870	7870	7870	0
362	20231010	141200	1336720	7870	7870	7870	7870	0
363	20231010	141100	1336720	7870	7870	7870	7870	0
364	20231010	141000	1336720	7870	7870	7870	7870	0
365	20231010	140900	1336720	7870	7870	7870	7870	0
366	20231010	140800	1336720	7870	7870	7870	7870	0
367	20231010	140700	1336720	7870	7870	7870	7870	0
368	20231010	140600	1336720	7870	7870	7870	7870	0
369	20231010	140500	1336720	7870	7870	7870	7870	0
370	20231010	140400	1336720	7870	7870	7870	7870	0
371	20231010	140300	1336720	7870	7870	7870	7870	0
372	20231010	140200	1336720	7870	7870	7870	7870	0
373	20231010	140100	1336720	7870	7870	7870	7870	0
374	20231010	140000	1336720	7870	7870	7870	7870	0
375	20231010	135900	1336720	7870	7870	7870	7870	0
376	20231010	135800	1336720	7870	7870	7870	7870	0
377	20231010	135700	1336720	7870	7870	7870	7870	0
378	20231010	135600	1336720	7870	7870	7870	7870	0
379	20231010	135500	1336720	7870	7870	7870	7870	0
380	20231010	135400	1336720	7870	7870	7870	7870	0
381	20231010	135300	1336720	7870	7870	7870	7870	0
382	20231010	135200	1336720	7870	7870	7870	7870	0
383	20231010	135100	1336720	7870	7870	7870	7870	0
384	20231010	135000	1336720	7870	7870	7870	7870	0
385	20231010	134900	1336720	7870	7870	7870	7870	0
386	20231010	134800	1336720	7870	7870	7870	7870	0
387	20231010	134700	1336720	7870	7870	7870	7870	0
388	20231010	134600	1336720	7870	7870	7870	7870	0
389	20231010	134500	1336720	7870	7870	7870	7870	0
390	20231010	134400	1336720	7870	7870	7870	7870	0
391	20231010	134300	1336720	7870	7870	7870	7870	0
392	20231010	134200	1336720	7870	7870	7870	7870	0
393	20231010	134100	1336720	7870	7870	7870	7870	0
394	20231010	134000	1336720	7870	7870	7870	7870	0
395	20231010	133900	1336720	7870	7870	7870	7870	0
396	20231010	133800	1336720	7870	7870	7870	7870	0
397	20231010	133700	1336720	7870	7870	7870	7870	0
398	20231010	133600	1336720	7870	7870	7870	7870	0
399	20231010	133500	1336720	7870	7870	7870	7870	0
400	20231010	133400	1336720	7870	7870	7870	7870	0
401	20231010	133300	1336720	7870	7870	7870	7870	0
402	20231010	133200	1336720	7870	7870	7870	7870	0
403	20231010	133100	1336720	7870	7870	7870	7870	0
404	20231010	133000	1336720	7870	7870	7870	7870	0
405	20231010	132900	1336720	7870	7870	7870	7870	0
406	20231010	132800	1336720	7870	7870	7870	7870	0
407	20231010	132700	1336720	7870	7870	7870	7870	0
408	20231010	132600	1336720	7870	7870	7870	7870	0
409	20231010	132500	1336720	7870	7870	7870	7870	0
410	20231010	132400	1336720	7870	7870	7870	7870	0
411	20231010	132300	1336720	7870	7870	7870	7870	0
412	20231010	132200	1336720	7870	7870	7870	7870	0
413	20231010	132100	1336720	7870	7870	7870	7870	0
414	20231010	132000	1336720	7870	7870	7870	7870	0
415	20231010	131900	1336720	7870	7870	7870	7870	0
416	20231010	131800	1336720	7870	7870	7870	7870	0
417	20231010	131700	1336720	7870	7870	7870	7870	0
418	20231010	131600	1336720	7870	7870	7870	7870	0
419	20231010	131500	1336720	7870	7870	7870	7870	0
420	20231010	131400	1336720	7870	7870	7870	7870	0
421	20231010	131300	1336720	7870	7870	7870	7870	0
422	20231010	131200	1336720	7870	7870	7870	7870	0
423	20231010	131100	1336720	7870	7870	7870	7870	0
424	20231010	131000	1336720	7870	7870	7870	7870	0
425	20231010	130900	1336720	7870	7870	7870	7870	0
426	20231010	130800	1336720	7870	7870	7870	7870	0
427	20231010	130700	1336720	7870	7870	7870	7870	0
428	20231010	130600	1336720	7870	7870	7870	7870	0
429	20231010	130500	1336720	7870	7870	7870	7870	0
430	20231010	130400	1336720	7870	7870	7870	7870	0
431	20231010	130300	1336720	7870	7870	7870	7870	0
432	20231010	130200	1336720	7870	7870	7870	7870	0
433	20231010	130100	1336720	7870	7870	7870	7870	0
434	20231010	130000	1336720	7870	7870	7870	7870	0
435	20231010	125900	1336720	7870	7870	7870	7870	0
436	20231010	125800	1336720	7870	7870	7870	7870	0
437	20231010	125700	1336720	7870	7870	7870	7870	0
438	20231010	125600	1336720	7870	7870	7870	7870	0
439	20231010	125500	1336720	7870	7870	7870	7870	0
440	20231010	125400	1336720	7870	7870	7870	7870	0
441	20231010	125300	1336720	7870	7870	7870	7870	0
442	20231010	125200	1336720	7870	7870	7870	7870	0
443	20231010	125100	1336720	7870	7870	7870	7870	0
444	20231010	125000	1336720	7870	7870	7870	7870	0
445	20231010	124900	1336720	7870	7870	7870	7870	0
446	20231010	124800	1336720	7870	7870	7870	7870	0
447	20231010	124700	1336720	7870	7870	7870	7870	0
448	20231010	124600	1336720	7870	7870	7870	7870	0
449	20231010	124500	1336720	7870	7870	7870	7870	0
450	20231010	124400	1336720	7870	7870	7870	7870	0
451	20231010	124300	1336720	7870	7870	7870	7870	0
452	20231010	124200	1336720	7870	7870	7870	7870	0
453	20231010	124100	1336720	7870	7870	7870	7870	0
454	20231010	124000	1336720	7870	7870	7870	7870	0
455	20231010	123900	1336720	7870	7870	7870	7870	0
456	20231010	123800	1336720	7870	7870	7870	7870	0
457	20231010	123700	1336720	7870	7870	7870	7870	0
458	20231010	123600	1336720	7870	7870	7870	7870	0
459	20231010	123500	1336720	7870	7870	7870	7870	0
460	20231010	123400	1336720	7870	7870	7870	7870	0
461	20231010	123300	1336720	7870	7870	7870	7870	0
462	20231010	123200	1336720	7870	7870	7870	7870	0
463	20231010	123100	1336720	7870	7870	7870	7870	0
464	20231010	123000	1336720	7870	7870	7870	7870	0
465	20231010	122900	1336720	7870	7870	7870	7870	0
466	20231010	122800	1336720	7870	7870	7870	7870	0
467	20231010	122700	1336720	7870	7870	7870	7870	0
468	20231010	122600	1336720	7870	7870	7870	7870	0
469	20231010	122500	1336720	7870	7870	7870	7870	0
470	20231010	122400	1336720	7870	7870	7870	7870	0
471	20231010	122300	1336720	7870	7870	7870	7870	0
472	20231010	122200	1336720	7870	7870	7870	7870	0
473	20231010	122100	1336720	7870	7870	7870	7870	0
474	20231010	122000	1336720	7870	7870	7870	7870	0
475	20231010	121900	1336720	7870	7870	7870	7870	0
476	20231010	121800	1336720	7870	7870	7870	7870	0
477	20231010	121700	1336720	7870	7870	7870	7870	0
478	20231010	121600	1336720	7870	7870	7870	7870	0
479	20231010	121500	1336720	7870	7870	7870	7870	0
480	20231010	121400	1336720	7870	7870	7870	7870	0
481	20231010	121300	1336720	7870	7870	7870	7870	0
482	20231010	121200	1336720	7870	7870	7870	7870	0
483	20231010	121100	1336720	7870	7870	7870	7870	0
484	20231010	121000	1336720	7870	7870	7870	7870	0
485	20231010	120900	1336720	7870	7870	7870	7870	0
486	20231010	120800	1336720	7870	7870	7870	7870	0
487	20231010	120700	1336720	7870	7870	7870	7870	0
488	20231010	120600	1336720	7870	7870	7870	7870	0
489	20231010	120500	1336720	7870	7870	7870	7870	0
490	20231010	120400	1336720	7870	7870	7870	7870	0
491	20231010	120300	1336720	7870	7870	7870	7870	0
492	20231010	120200	1336720	7870	7870	7870	7870	0
493	20231010	120100	1336720	7870	7870	7870	7870	0
494	20231010	120000	1336720	7870	7870	7870	7870	0
495	20231010	115900	1336720	7870	7870	7870	7870	0
496	20231010	115800	1336720	7870	7870	7870	7870	0
497	20231010	115700	1336720	7870	7870	7870	7870	0
498	20231010	115600	1336720	7870	7870	7870	7870	0
499	20231010	115500	1336720	7870	7870	7870	7870	0
500	20231010	115400	1336720	7870	7870	7870	7870	0
501	20231010	115300	1336720	7870	7870	7870	7870	0
502	20231010	115200	1336720	7870	7870	7870	7870	0
503	20231010	115100	1336720	7870	7870	7870	7870	0
504	20231010	115000	1336720	7870	7870	7870	7870	0
505	20231010	114900	1336720	7870	7870	7870	7870	0
506	20231010	114800	1336720	7870	7870	7870	7870	0
507	20231010	114700	1336720	7870	7870	7870	7870	0
508	20231010	114600	1336720	7870	7870	7870	7870	0
509	20231010	114500	1336720	7870	7870	7870	7870	0
510	20231010	114400	1336720	7870	7870	7870	7870	0
511	20231010	114300	1336720	7870	7870	7870	7870	0
512	20231010	114200	1336720	7870	7870	7870	7870	0
513	20231010	114100	1336720	7870	7870	7870	7870	0
514	20231010	114000	1336720	7870	7870	7870	7870	0
515	20231010	113900	1336720	7870	7870	7870	7870	0
516	20231010	113800	1336720	7870	7870	7870	7870	0
517	20231010	113700	1336720	7870	7870	7870	7870	0
518	20231010	113600	1336720	7870	7870	7870	7870	0
519	20231010	113500	1336720	7870	7870	7870	7870	0
520	20231010	113400	1336720	7870	7870	7870	7870	0
521	20231010	113300	1336720	7870	7870	7870	7870	0
522	20231010	113200	1336720	7870	7870	7870	7870	0
523	20231010	113100	1336720	7870	7870	7870	7870	0
524	20231010	113000	1336720	7870	7870	7870	7870	0
525	20231010	112900	1336720	7870	7870	7870	7870	0
526	20231010	112800	1336720	7870	7870	7870	7870	0
527	20231010	112700	1336720	7870	7870	7870	7870	0
528	20231010	112600	1336720	7870	7870	7870	7870	0
529	20231010	112500	1336720	7870	7870	7870	7870	0
530	20231010	112400	1336720	7870	7870	7870	7870	0
531	20231010	112300	1336720	7870	7870	7870	7870	0
532	20231010	112200	1336720	7870	7870	7870	7870	0
533	20231010	112100	1336720	7870	7870	7870	7870	0
534	20231010	112000	1336720	7870	7870	7870	7870	0
535	20231010	111900	1336720	7870	7870	7870	7870	0
536	20231010	111800	1336720	7870	7870	7870	7870	0
537	20231010	111700	1336720	7870	7870	7870	7870	0
538	20231010	111600	1336720	7870	7870	7870	7870	0
539	20231010	111500	1336720	7870	7870	7870	7870	0
540	20231010	111400	1336720	7870	7870	7870	7870	0
541	20231010	111300	1336720	7870	7870	7870	7870	0
542	20231010	111200	1336720	7870	7870	7870	7870	0
543	20231010	111100	1336720	7870	7870	7870	7870	0
544	20231010	111000	1336720	7870	7870	7870	7870	0
545	20231010	110900	1336720	7870	7870	7870	7870	0
546	20231010	110800	1336720	7870	7870	7870	7870	0
547	20231010	110700	1336720	7870	7870	7870	7870	0
548	20231010	110600	1336720	7870	7870	7870	7870	0
549	20231010	110500	1336720	7870	7870	7870	7870	0
550	20231010	110400	1336720	7870	7870	7870	7870	0
551	20231010	110300	1336720	7870	7870	7870	7870	0
552	20231010	110200	1336720	7870	7870	7870	7870	0
553	20231010	110100	1336720	7870	7870	7870	7870	0
554	20231010	110000	1336720	7870	7870	7870	7870	0
555	20231010	105900	1336720	7870	7870	7870	7870	0
556	20231010	105800	1336720	7870	7870	7870	7870	0
557	20231010	105700	1336720	7870	7870	7870	7870	0
558	20231010	105600	1336720	7870	7870	7870	7870	0
559	20231010	105500	1336720	7870	7870	7870	7870	0
560	20231010	105400	1336720	7870	7870	7870	7870	0
561	20231010	105300	1336720	7870	7870	7870	7870	0
562	20231010	105200	1336720	7870	7870	7870	7870	0
563	20231010	105100	1336720	7870	7870	7870	7870	0
564	20231010	105000	1336720	7870	7870	7870	7870	0
565	20231010	104900	1336720	7870	7870	7870	7870	0
566	20231010	104800	1336720	7870	7870	7870	7870	0
567	20231010	104700	1336720	7870	7870	7870	7870	0
568	20231010	104600	1336720	7870	7870	7870	7870	0
569	20231010	104500	1336720	7870	7870	7870	7870	0
570	20231010	104400	1336720	7870	7870	7870	7870	0
571	20231010	104300	1336720	7870	7870	7870	7870	0
572	20231010	104200	1336720	7870	7870	7870	7870	0
573	20231010	104100	1336720	7870	7870	7870	7870	0
574	20231010	104000	1336720	7870	7870	7870	7870	0
575	20231010	103900	1336720	7870	7870	7870	7870	0
576	20231010	103800	1336720	7870	7870	7870	7870	0
577	20231010	103700	1336720	7870	7870	7870	7870	0
578	20231010	103600	1336720	7870	7870	7870	7870	0
579	20231010	103500	1336720	7870	7870	7870	7870	0
580	20231010	103400	1336720	7870	7870	7870	7870	0
581	20231010	103300	1336720	7870	7870	7870	7870	0
582	20231010	103200	1336720	7870	7870	7870	7870	0
583	20231010	103100	1336720	7870	7870	7870	7870	0
584	20231010	103000	1336720	7870	7870	7870	7870	0
585	20231010	102900	1336720	7870	7870	7870	7870	0
586	20231010	102800	1336720	7870	7870	7870	7870	0
587	20231010	102700	1336720	7870	7870	7870	7870	0
588	20231010	102600	1336720	7870	7870	7870	7870	0
589	20231010	102500	1336720	7870	7870	7870	7870	0
590	20231010	102400	1336720	7870	7870	7870	7870	0
591	20231010	102300	1336720	7870	7870	7870	7870	0
592	20231010	102200	1336720	7870	7870	7870	7870	0
593	20231010	102100	1336720	7870	7870	7870	7870	0
594	20231010	102000	1336720	7870	7870	7870	7870	0
595	20231010	101900	1336720	7870	7870	7870	7870	0
596	20231010	101800	1336720	7870	7870	7870	7870	0
597	20231010	101700	1336720	7870	7870	7870	7870	0
598	20231010	101600	1336720	7870	7870	7870	7870	0
599	20231010	101500	1336720	7870	7870	7870	7870	0
600	20231010	101400	1336720	7870	7870	7870	7870	0
601	20231010	101300	1336720	7870	7870	7870	7870	0
602	20231010	101200	1336720	7870	7870	7870	7870	0
603	20231010	101100	1336720	7870	7870	7870	7870	0
604	20231010	101000	1336720	7870	7870	7870	7870	0
605	20231010	100900	1336720	7870	7870	7870	7870	0
606	20231010	100800	1336720	7870	7870	7870	7870	0
607	20231010	100700	1336720	7870	7870	7870	7870	0
608	20231010	100600	1336720	7870	7870	7870	7870	0
609	20231010	100500	1336720	7870	7870	7870	7870	0
610	20231010	100400	1336720	7870	7870	7870	7870	0
611	20231010	100300	1336720	7870	7870	7870	7870	0
612	20231010	100200	1336720	7870	7870	7870	7870	0
613	20231010	100100	1336720	7870	7870	7870	7870	0
614	20231010	100000	1336720	7870	7870	7870	7870	0
615	20231010	095900	1336720	7870	7870	7870	7870	0
616	20231010	095800	1336720	7870	7870	7870	7870	0
617	20231010	095700	1336720	7870	7870	7870	7870	0
618	20231010	095600	1336720	7870	7870	7870	7870	0
619	20231010	095500	1336720	7870	7870	7870	7870	0
620	20231010	095400	1336720	7870	7870	7870	7870	0
621	20231010	095300	1336720	7870	7870	7870	7870	0
622	20231010	095200	1336720	7870	7870	7870	7870	0
623	20231010	095100	1336720	7870	7870	7870	7870	0
624	20231010	095000	1336720	7870	7870	7870	7870	0
625	20231010	094900	1336720	7870	7870	7870	7870	0
626	20231010	094800	1336720	7870	7870	7870	7870	0
627	20231010	094700	1336720	7870	7870	7870	7870	0
628	20231010	094600	1336720	7870	7870	7870	7870	0
629	20231010	094500	1336720	7870	7870	7870	7870	0
630	20231010	094400	1336720	7870	7870	7870	7870	0
631	20231010	094300	1336720	7870	7870	7870	7870	0
632	20231010	094200	1336720	7870	7870	7870	7870	0
633	20231010	094100	1336720	7870	7870	7870	7870	0
634	20231010	094000	1336720	7870	7870	7870	7870	0
635	20231010	093900	1336720	7870	7870	7870	7870	0
636	20231010	093800	1336720	7870	7870	7870	7870	0
637	20231010	093700	1336720	7870	7870	7870	7870	0
638	20231010	093600	1336720	7870	7870	7870	7870	0
639	20231010	093500	1336720	7870	7870	7870	7870	0
640	20231010	093400	1336720	7870	7870	7870	7870	0
641	20231010	093300	1336720	7870	7870	7870	7870	0
642	20231010	093200	1336720	7870	7870	7870	7870	0
643	20231010	093100	1336720	7870	7870	7870	7870	0
644	20231010	093000	1336720	7870	7870	7870	7870	0
645	20231010	092900	1336720	7870	7870	7870	7870	0
646	20231010	092800	1336720	7870	7870	7870	7870	0
647	20231010	092700	1336720	7870	7870	7870	7870	0
648	20231010	092600	1336720	7870	7870	7870	7870	0
649	20231010	092500	1336720	7870	7870	7870	7870	0
650	20231010	092400	1336720	7870	7870	7870	7870	1
651	20231010	092300	1328850	6370	6370	6370	6370	0
652	20231010	092200	1328850	6370	6370	6370	6370	100
653	20231010	092100	691850	6340	7120	7120	6340	100
654	20231010	092000	0	7420	7420	7420	7420	0
655	20231010	091900	0	7420	7420	7420	7420	0
656	20231010	091800	0	7420	7420	7420	7420	0
657	20231010	091700	0	7420	7420	7420	7420	0
658	20231010	091600	0	7420	7420	7420	7420	0
659	20231010	091500	0	7420	7420	7420	7420	0
660	20231010	091400	0	7420	7420	7420	7420	0
661	20231010	091300	0	7420	7420	7420	7420	0
662	20231010	091200	0	7420	7420	7420	7420	0
663	20231010	091100	0	7420	7420	7420	7420	0
664	20231010	091000	0	7420	7420	7420	7420	0
665	20231010	090900	0	7420	7420	7420	7420	0
666	20231010	090800	0	7420	7420	7420	7420	0
667	20231010	090700	0	7420	7420	7420	7420	0
668	20231010	090600	0	7420	7420	7420	7420	0
669	20231010	090500	0	7420	7420	7420	7420	0
670	20231010	090400	0	7420	7420	7420	7420	0
671	20231010	090300	0	7420	7420	7420	7420	0
672	20231010	090200	0	7420	7420	7420	7420	0
673	20231010	090100	0	7420	7420	7420	7420	0
674	20231010	090000	0	7420	7420	7420	7420	0