KissMeData/257990/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203000	1934600	5250	5250	5250	5250	1
3	20231018	202900	1934600	5250	5250	5250	5250	0
4	20231018	202800	1934600	5250	5250	5250	5250	0
5	20231018	202700	1934600	5250	5250	5250	5250	0
6	20231018	202600	1934600	5250	5250	5250	5250	0
7	20231018	202500	1934600	5250	5250	5250	5250	0
8	20231018	202400	1934600	5250	5250	5250	5250	0
9	20231018	202300	1934600	5250	5250	5250	5250	0
10	20231018	202200	1934600	5250	5250	5250	5250	0
11	20231018	202100	1934600	5250	5250	5250	5250	0
12	20231018	202000	1934600	5250	5250	5250	5250	0
13	20231018	201900	1934600	5250	5250	5250	5250	0
14	20231018	201800	1934600	5250	5250	5250	5250	0
15	20231018	201700	1934600	5250	5250	5250	5250	0
16	20231018	201600	1934600	5250	5250	5250	5250	0
17	20231018	201500	1934600	5250	5250	5250	5250	0
18	20231018	201400	1934600	5250	5250	5250	5250	0
19	20231018	201300	1934600	5250	5250	5250	5250	0
20	20231018	201200	1934600	5250	5250	5250	5250	0
21	20231018	201100	1934600	5250	5250	5250	5250	0
22	20231018	201000	1934600	5250	5250	5250	5250	0
23	20231018	200900	1934600	5250	5250	5250	5250	0
24	20231018	200800	1934600	5250	5250	5250	5250	0
25	20231018	200700	1934600	5250	5250	5250	5250	0
26	20231018	200600	1934600	5250	5250	5250	5250	0
27	20231018	200500	1934600	5250	5250	5250	5250	0
28	20231018	200400	1934600	5250	5250	5250	5250	0
29	20231018	200300	1934600	5250	5250	5250	5250	0
30	20231018	200200	1934600	5250	5250	5250	5250	0
31	20231018	200100	1934600	5250	5250	5250	5250	0
32	20231018	200000	1934600	5250	5250	5250	5250	1
33	20231018	195900	1934600	5250	5250	5250	5250	0
34	20231018	195800	1934600	5250	5250	5250	5250	0
35	20231018	195700	1934600	5250	5250	5250	5250	0
36	20231018	195600	1934600	5250	5250	5250	5250	0
37	20231018	195500	1934600	5250	5250	5250	5250	0
38	20231018	195400	1934600	5250	5250	5250	5250	0
39	20231018	195300	1934600	5250	5250	5250	5250	0
40	20231018	195200	1934600	5250	5250	5250	5250	0
41	20231018	195100	1934600	5250	5250	5250	5250	0
42	20231018	195000	1934600	5250	5250	5250	5250	0
43	20231018	194900	1934600	5250	5250	5250	5250	0
44	20231018	194800	1934600	5250	5250	5250	5250	0
45	20231018	194700	1934600	5250	5250	5250	5250	0
46	20231018	194600	1934600	5250	5250	5250	5250	0
47	20231018	194500	1934600	5250	5250	5250	5250	0
48	20231018	194400	1934600	5250	5250	5250	5250	0
49	20231018	194300	1934600	5250	5250	5250	5250	0
50	20231018	194200	1934600	5250	5250	5250	5250	0
51	20231018	194100	1934600	5250	5250	5250	5250	0
52	20231018	194000	1934600	5250	5250	5250	5250	0
53	20231018	193900	1934600	5250	5250	5250	5250	0
54	20231018	193800	1934600	5250	5250	5250	5250	0
55	20231018	193700	1934600	5250	5250	5250	5250	0
56	20231018	193600	1934600	5250	5250	5250	5250	0
57	20231018	193500	1934600	5250	5250	5250	5250	0
58	20231018	193400	1934600	5250	5250	5250	5250	0
59	20231018	193300	1934600	5250	5250	5250	5250	0
60	20231018	193200	1934600	5250	5250	5250	5250	0
61	20231018	193100	1934600	5250	5250	5250	5250	0
62	20231018	193000	1934600	5250	5250	5250	5250	1
63	20231018	192900	1934600	5250	5250	5250	5250	0
64	20231018	192800	1934600	5250	5250	5250	5250	0
65	20231018	192700	1934600	5250	5250	5250	5250	0
66	20231018	192600	1934600	5250	5250	5250	5250	0
67	20231018	192500	1934600	5250	5250	5250	5250	0
68	20231018	192400	1934600	5250	5250	5250	5250	0
69	20231018	192300	1934600	5250	5250	5250	5250	0
70	20231018	192200	1934600	5250	5250	5250	5250	0
71	20231018	192100	1934600	5250	5250	5250	5250	0
72	20231018	192000	1934600	5250	5250	5250	5250	0
73	20231018	191900	1934600	5250	5250	5250	5250	0
74	20231018	191800	1934600	5250	5250	5250	5250	0
75	20231018	191700	1934600	5250	5250	5250	5250	0
76	20231018	191600	1934600	5250	5250	5250	5250	0
77	20231018	191500	1934600	5250	5250	5250	5250	0
78	20231018	191400	1934600	5250	5250	5250	5250	0
79	20231018	191300	1934600	5250	5250	5250	5250	0
80	20231018	191200	1934600	5250	5250	5250	5250	0
81	20231018	191100	1934600	5250	5250	5250	5250	0
82	20231018	191000	1934600	5250	5250	5250	5250	0
83	20231018	190900	1934600	5250	5250	5250	5250	0
84	20231018	190800	1934600	5250	5250	5250	5250	0
85	20231018	190700	1934600	5250	5250	5250	5250	0
86	20231018	190600	1934600	5250	5250	5250	5250	0
87	20231018	190500	1934600	5250	5250	5250	5250	0
88	20231018	190400	1934600	5250	5250	5250	5250	0
89	20231018	190300	1934600	5250	5250	5250	5250	0
90	20231018	190200	1934600	5250	5250	5250	5250	0
91	20231018	190100	1934600	5250	5250	5250	5250	0
92	20231018	190000	1934600	5250	5250	5250	5250	1
93	20231018	185900	1934600	5250	5250	5250	5250	0
94	20231018	185800	1934600	5250	5250	5250	5250	0
95	20231018	185700	1934600	5250	5250	5250	5250	0
96	20231018	185600	1934600	5250	5250	5250	5250	0
97	20231018	185500	1934600	5250	5250	5250	5250	0
98	20231018	185400	1934600	5250	5250	5250	5250	0
99	20231018	185300	1934600	5250	5250	5250	5250	0
100	20231018	185200	1934600	5250	5250	5250	5250	0
101	20231018	185100	1934600	5250	5250	5250	5250	0
102	20231018	185000	1934600	5250	5250	5250	5250	0
103	20231018	184900	1934600	5250	5250	5250	5250	0
104	20231018	184800	1934600	5250	5250	5250	5250	0
105	20231018	184700	1934600	5250	5250	5250	5250	0
106	20231018	184600	1934600	5250	5250	5250	5250	0
107	20231018	184500	1934600	5250	5250	5250	5250	0
108	20231018	184400	1934600	5250	5250	5250	5250	0
109	20231018	184300	1934600	5250	5250	5250	5250	0
110	20231018	184200	1934600	5250	5250	5250	5250	0
111	20231018	184100	1934600	5250	5250	5250	5250	0
112	20231018	184000	1934600	5250	5250	5250	5250	0
113	20231018	183900	1934600	5250	5250	5250	5250	0
114	20231018	183800	1934600	5250	5250	5250	5250	0
115	20231018	183700	1934600	5250	5250	5250	5250	0
116	20231018	183600	1934600	5250	5250	5250	5250	0
117	20231018	183500	1934600	5250	5250	5250	5250	0
118	20231018	183400	1934600	5250	5250	5250	5250	0
119	20231018	183300	1934600	5250	5250	5250	5250	0
120	20231018	183200	1934600	5250	5250	5250	5250	0
121	20231018	183100	1934600	5250	5250	5250	5250	0
122	20231018	183000	1934600	5250	5250	5250	5250	1
123	20231018	182900	1934600	5250	5250	5250	5250	0
124	20231018	182800	1934600	5250	5250	5250	5250	0
125	20231018	182700	1934600	5250	5250	5250	5250	0
126	20231018	182600	1934600	5250	5250	5250	5250	0
127	20231018	182500	1934600	5250	5250	5250	5250	0
128	20231018	182400	1934600	5250	5250	5250	5250	0
129	20231018	182300	1934600	5250	5250	5250	5250	0
130	20231018	182200	1934600	5250	5250	5250	5250	0
131	20231018	182100	1934600	5250	5250	5250	5250	0
132	20231018	182000	1934600	5250	5250	5250	5250	0
133	20231018	181900	1934600	5250	5250	5250	5250	0
134	20231018	181800	1934600	5250	5250	5250	5250	0
135	20231018	181700	1934600	5250	5250	5250	5250	0
136	20231018	181600	1934600	5250	5250	5250	5250	0
137	20231018	181500	1934600	5250	5250	5250	5250	0
138	20231018	181400	1934600	5250	5250	5250	5250	0
139	20231018	181300	1934600	5250	5250	5250	5250	0
140	20231018	181200	1934600	5250	5250	5250	5250	0
141	20231018	181100	1934600	5250	5250	5250	5250	0
142	20231018	181000	1934600	5250	5250	5250	5250	0
143	20231018	180900	1934600	5250	5250	5250	5250	0
144	20231018	180800	1934600	5250	5250	5250	5250	0
145	20231018	180700	1934600	5250	5250	5250	5250	0
146	20231018	180600	1934600	5250	5250	5250	5250	0
147	20231018	180500	1934600	5250	5250	5250	5250	0
148	20231018	180400	1934600	5250	5250	5250	5250	0
149	20231018	180300	1934600	5250	5250	5250	5250	0
150	20231018	180200	1934600	5250	5250	5250	5250	0
151	20231018	180100	1934600	5250	5250	5250	5250	0
152	20231018	180000	1934600	5250	5250	5250	5250	1
153	20231018	175900	1934600	5250	5250	5250	5250	0
154	20231018	175800	1934600	5250	5250	5250	5250	0
155	20231018	175700	1934600	5250	5250	5250	5250	0
156	20231018	175600	1934600	5250	5250	5250	5250	0
157	20231018	175500	1934600	5250	5250	5250	5250	0
158	20231018	175400	1934600	5250	5250	5250	5250	0
159	20231018	175300	1934600	5250	5250	5250	5250	0
160	20231018	175200	1934600	5250	5250	5250	5250	0
161	20231018	175100	1934600	5250	5250	5250	5250	0
162	20231018	175000	1934600	5250	5250	5250	5250	0
163	20231018	174900	1934600	5250	5250	5250	5250	0
164	20231018	174800	1934600	5250	5250	5250	5250	0
165	20231018	174700	1934600	5250	5250	5250	5250	0
166	20231018	174600	1934600	5250	5250	5250	5250	0
167	20231018	174500	1934600	5250	5250	5250	5250	0
168	20231018	174400	1934600	5250	5250	5250	5250	0
169	20231018	174300	1934600	5250	5250	5250	5250	0
170	20231018	174200	1934600	5250	5250	5250	5250	0
171	20231018	174100	1934600	5250	5250	5250	5250	0
172	20231018	174000	1934600	5250	5250	5250	5250	0
173	20231018	173900	1934600	5250	5250	5250	5250	0
174	20231018	173800	1934600	5250	5250	5250	5250	0
175	20231018	173700	1934600	5250	5250	5250	5250	0
176	20231018	173600	1934600	5250	5250	5250	5250	0
177	20231018	173500	1934600	5250	5250	5250	5250	0
178	20231018	173400	1934600	5250	5250	5250	5250	0
179	20231018	173300	1934600	5250	5250	5250	5250	0
180	20231018	173200	1934600	5250	5250	5250	5250	0
181	20231018	173100	1934600	5250	5250	5250	5250	0
182	20231018	173000	1934600	5250	5250	5250	5250	1
183	20231018	172900	1934600	5250	5250	5250	5250	0
184	20231018	172800	1934600	5250	5250	5250	5250	0
185	20231018	172700	1934600	5250	5250	5250	5250	0
186	20231018	172600	1934600	5250	5250	5250	5250	0
187	20231018	172500	1934600	5250	5250	5250	5250	0
188	20231018	172400	1934600	5250	5250	5250	5250	0
189	20231018	172300	1934600	5250	5250	5250	5250	0
190	20231018	172200	1934600	5250	5250	5250	5250	0
191	20231018	172100	1934600	5250	5250	5250	5250	0
192	20231018	172000	1934600	5250	5250	5250	5250	0
193	20231018	171900	1934600	5250	5250	5250	5250	0
194	20231018	171800	1934600	5250	5250	5250	5250	0
195	20231018	171700	1934600	5250	5250	5250	5250	0
196	20231018	171600	1934600	5250	5250	5250	5250	0
197	20231018	171500	1934600	5250	5250	5250	5250	0
198	20231018	171400	1934600	5250	5250	5250	5250	0
199	20231018	171300	1934600	5250	5250	5250	5250	0
200	20231018	171200	1934600	5250	5250	5250	5250	0
201	20231018	171100	1934600	5250	5250	5250	5250	0
202	20231018	171000	1934600	5250	5250	5250	5250	0
203	20231018	170900	1934600	5250	5250	5250	5250	0
204	20231018	170800	1934600	5250	5250	5250	5250	0
205	20231018	170700	1934600	5250	5250	5250	5250	0
206	20231018	170600	1934600	5250	5250	5250	5250	0
207	20231018	170500	1934600	5250	5250	5250	5250	0
208	20231018	170400	1934600	5250	5250	5250	5250	0
209	20231018	170300	1934600	5250	5250	5250	5250	0
210	20231018	170200	1934600	5250	5250	5250	5250	0
211	20231018	170100	1934600	5250	5250	5250	5250	0
212	20231018	170000	1934600	5250	5250	5250	5250	1
213	20231018	165900	1934600	5250	5250	5250	5250	0
214	20231018	165800	1934600	5250	5250	5250	5250	0
215	20231018	165700	1934600	5250	5250	5250	5250	0
216	20231018	165600	1934600	5250	5250	5250	5250	0
217	20231018	165500	1934600	5250	5250	5250	5250	0
218	20231018	165400	1934600	5250	5250	5250	5250	0
219	20231018	165300	1934600	5250	5250	5250	5250	0
220	20231018	165200	1934600	5250	5250	5250	5250	0
221	20231018	165100	1934600	5250	5250	5250	5250	0
222	20231018	165000	1934600	5250	5250	5250	5250	0
223	20231018	164900	1934600	5250	5250	5250	5250	0
224	20231018	164800	1934600	5250	5250	5250	5250	0
225	20231018	164700	1934600	5250	5250	5250	5250	0
226	20231018	164600	1934600	5250	5250	5250	5250	0
227	20231018	164500	1934600	5250	5250	5250	5250	0
228	20231018	164400	1934600	5250	5250	5250	5250	0
229	20231018	164300	1934600	5250	5250	5250	5250	0
230	20231018	164200	1934600	5250	5250	5250	5250	0
231	20231018	164100	1934600	5250	5250	5250	5250	0
232	20231018	164000	1934600	5250	5250	5250	5250	0
233	20231018	163900	1934600	5250	5250	5250	5250	0
234	20231018	163800	1934600	5250	5250	5250	5250	0
235	20231018	163700	1934600	5250	5250	5250	5250	0
236	20231018	163600	1934600	5250	5250	5250	5250	0
237	20231018	163500	1934600	5250	5250	5250	5250	0
238	20231018	163400	1934600	5250	5250	5250	5250	0
239	20231018	163300	1934600	5250	5250	5250	5250	0
240	20231018	163200	1934600	5250	5250	5250	5250	0
241	20231018	163100	1934600	5250	5250	5250	5250	0
242	20231018	163000	1934600	5250	5250	5250	5250	1
243	20231018	162900	1934600	5250	5250	5250	5250	0
244	20231018	162800	1934600	5250	5250	5250	5250	0
245	20231018	162700	1934600	5250	5250	5250	5250	0
246	20231018	162600	1934600	5250	5250	5250	5250	0
247	20231018	162500	1934600	5250	5250	5250	5250	0
248	20231018	162400	1934600	5250	5250	5250	5250	0
249	20231018	162300	1934600	5250	5250	5250	5250	0
250	20231018	162200	1934600	5250	5250	5250	5250	0
251	20231018	162100	1934600	5250	5250	5250	5250	0
252	20231018	162000	1934600	5250	5250	5250	5250	0
253	20231018	161900	1934600	5250	5250	5250	5250	0
254	20231018	161800	1934600	5250	5250	5250	5250	0
255	20231018	161700	1934600	5250	5250	5250	5250	0
256	20231018	161600	1934600	5250	5250	5250	5250	0
257	20231018	161500	1934600	5250	5250	5250	5250	0
258	20231018	161400	1934600	5250	5250	5250	5250	0
259	20231018	161300	1934600	5250	5250	5250	5250	0
260	20231018	161200	1934600	5250	5250	5250	5250	0
261	20231018	161100	1934600	5250	5250	5250	5250	0
262	20231018	161000	1934600	5250	5250	5250	5250	0
263	20231018	160900	1934600	5250	5250	5250	5250	0
264	20231018	160800	1934600	5250	5250	5250	5250	0
265	20231018	160700	1934600	5250	5250	5250	5250	0
266	20231018	160600	1934600	5250	5250	5250	5250	0
267	20231018	160500	1934600	5250	5250	5250	5250	0
268	20231018	160400	1934600	5250	5250	5250	5250	0
269	20231018	160300	1934600	5250	5250	5250	5250	0
270	20231018	160200	1934600	5250	5250	5250	5250	0
271	20231018	160100	1934600	5250	5250	5250	5250	0
272	20231018	160000	1934600	5250	5250	5250	5250	1
273	20231018	155900	1934600	5250	5250	5250	5250	0
274	20231018	155800	1934600	5250	5250	5250	5250	0
275	20231018	155700	1934600	5250	5250	5250	5250	0
276	20231018	155600	1934600	5250	5250	5250	5250	0
277	20231018	155500	1934600	5250	5250	5250	5250	0
278	20231018	155400	1934600	5250	5250	5250	5250	0
279	20231018	155300	1934600	5250	5250	5250	5250	0
280	20231018	155200	1934600	5250	5250	5250	5250	0
281	20231018	155100	1934600	5250	5250	5250	5250	0
282	20231018	155000	1934600	5250	5250	5250	5250	0
283	20231018	154900	1934600	5250	5250	5250	5250	0
284	20231018	154800	1934600	5250	5250	5250	5250	0
285	20231018	154700	1934600	5250	5250	5250	5250	0
286	20231018	154600	1934600	5250	5250	5250	5250	0
287	20231018	154500	1934600	5250	5250	5250	5250	0
288	20231018	154400	1934600	5250	5250	5250	5250	0
289	20231018	154300	1934600	5250	5250	5250	5250	0
290	20231018	154200	1934600	5250	5250	5250	5250	0
291	20231018	154100	1934600	5250	5250	5250	5250	0
292	20231018	154000	1934600	5250	5250	5250	5250	0
293	20231018	153900	1934600	5250	5250	5250	5250	0
294	20231018	153800	1934600	5250	5250	5250	5250	0
295	20231018	153700	1934600	5250	5250	5250	5250	0
296	20231018	153600	1934600	5250	5250	5250	5250	0
297	20231018	153500	1934600	5250	5250	5250	5250	0
298	20231018	153400	1934600	5250	5250	5250	5250	0
299	20231018	153300	1934600	5250	5250	5250	5250	0
300	20231018	153200	1934600	5250	5250	5250	5250	0
301	20231018	153100	1934600	5250	5250	5250	5250	0
302	20231018	153000	1934600	5250	5250	5250	5250	1
303	20231018	152900	1934600	5250	5250	5250	5250	0
304	20231018	152800	1934600	5250	5250	5250	5250	0
305	20231018	152700	1934600	5250	5250	5250	5250	0
306	20231018	152600	1934600	5250	5250	5250	5250	0
307	20231018	152500	1934600	5250	5250	5250	5250	0
308	20231018	152400	1934600	5250	5250	5250	5250	0
309	20231018	152300	1934600	5250	5250	5250	5250	0
310	20231018	152200	1934600	5250	5250	5250	5250	0
311	20231018	152100	1934600	5250	5250	5250	5250	0
312	20231018	152000	1934600	5250	5250	5250	5250	0
313	20231018	151900	1934600	5250	5250	5250	5250	0
314	20231018	151800	1934600	5250	5250	5250	5250	0
315	20231018	151700	1934600	5250	5250	5250	5250	0
316	20231018	151600	1934600	5250	5250	5250	5250	0
317	20231018	151500	1934600	5250	5250	5250	5250	0
318	20231018	151400	1934600	5250	5250	5250	5250	0
319	20231018	151300	1934600	5250	5250	5250	5250	0
320	20231018	151200	1934600	5250	5250	5250	5250	0
321	20231018	151100	1934600	5250	5250	5250	5250	0
322	20231018	151000	1934600	5250	5250	5250	5250	0
323	20231018	150900	1934600	5250	5250	5250	5250	0
324	20231018	150800	1934600	5250	5250	5250	5250	0
325	20231018	150700	1934600	5250	5250	5250	5250	0
326	20231018	150600	1934600	5250	5250	5250	5250	0
327	20231018	150500	1934600	5250	5250	5250	5250	0
328	20231018	150400	1934600	5250	5250	5250	5250	0
329	20231018	150300	1934600	5250	5250	5250	5250	0
330	20231018	150200	1934600	5250	5250	5250	5250	1
331	20231018	150100	1929350	5290	5290	5290	5290	0
332	20231018	150000	1929350	5290	5290	5290	5290	0
333	20231018	145900	1929350	5290	5290	5290	5290	0
334	20231018	145800	1929350	5290	5290	5290	5290	0
335	20231018	145700	1929350	5290	5290	5290	5290	0
336	20231018	145600	1929350	5290	5290	5290	5290	0
337	20231018	145500	1929350	5290	5290	5290	5290	0
338	20231018	145400	1929350	5290	5290	5290	5290	0
339	20231018	145300	1929350	5290	5290	5290	5290	0
340	20231018	145200	1929350	5290	5290	5290	5290	0
341	20231018	145100	1929350	5290	5290	5290	5290	0
342	20231018	145000	1929350	5290	5290	5290	5290	0
343	20231018	144900	1929350	5290	5290	5290	5290	0
344	20231018	144800	1929350	5290	5290	5290	5290	0
345	20231018	144700	1929350	5290	5290	5290	5290	0
346	20231018	144600	1929350	5290	5290	5290	5290	0
347	20231018	144500	1929350	5290	5290	5290	5290	0
348	20231018	144400	1929350	5290	5290	5290	5290	0
349	20231018	144300	1929350	5290	5290	5290	5290	0
350	20231018	144200	1929350	5290	5290	5290	5290	0
351	20231018	144100	1929350	5290	5290	5290	5290	0
352	20231018	144000	1929350	5290	5290	5290	5290	0
353	20231018	143900	1929350	5290	5290	5290	5290	0
354	20231018	143800	1929350	5290	5290	5290	5290	0
355	20231018	143700	1929350	5290	5290	5290	5290	0
356	20231018	143600	1929350	5290	5290	5290	5290	0
357	20231018	143500	1929350	5290	5290	5290	5290	0
358	20231018	143400	1929350	5290	5290	5290	5290	0
359	20231018	143300	1929350	5290	5290	5290	5290	0
360	20231018	143200	1929350	5290	5290	5290	5290	0
361	20231018	143100	1929350	5290	5290	5290	5290	0
362	20231018	143000	1929350	5290	5290	5290	5290	0
363	20231018	142900	1929350	5290	5290	5290	5290	0
364	20231018	142800	1929350	5290	5290	5290	5290	0
365	20231018	142700	1929350	5290	5290	5290	5290	0
366	20231018	142600	1929350	5290	5290	5290	5290	0
367	20231018	142500	1929350	5290	5290	5290	5290	0
368	20231018	142400	1929350	5290	5290	5290	5290	0
369	20231018	142300	1929350	5290	5290	5290	5290	0
370	20231018	142200	1929350	5290	5290	5290	5290	0
371	20231018	142100	1929350	5290	5290	5290	5290	0
372	20231018	142000	1929350	5290	5290	5290	5290	0
373	20231018	141900	1929350	5290	5290	5290	5290	0
374	20231018	141800	1929350	5290	5290	5290	5290	0
375	20231018	141700	1929350	5290	5290	5290	5290	0
376	20231018	141600	1929350	5290	5290	5290	5290	0
377	20231018	141500	1929350	5290	5290	5290	5290	0
378	20231018	141400	1929350	5290	5290	5290	5290	0
379	20231018	141300	1929350	5290	5290	5290	5290	0
380	20231018	141200	1929350	5290	5290	5290	5290	0
381	20231018	141100	1929350	5290	5290	5290	5290	0
382	20231018	141000	1929350	5290	5290	5290	5290	0
383	20231018	140900	1929350	5290	5290	5290	5290	0
384	20231018	140800	1929350	5290	5290	5290	5290	0
385	20231018	140700	1929350	5290	5290	5290	5290	0
386	20231018	140600	1929350	5290	5290	5290	5290	0
387	20231018	140500	1929350	5290	5290	5290	5290	0
388	20231018	140400	1929350	5290	5290	5290	5290	0
389	20231018	140300	1929350	5290	5290	5290	5290	0
390	20231018	140200	1929350	5290	5290	5290	5290	0
391	20231018	140100	1929350	5290	5290	5290	5290	0
392	20231018	140000	1929350	5290	5290	5290	5290	0
393	20231018	135900	1929350	5290	5290	5290	5290	0
394	20231018	135800	1929350	5290	5290	5290	5290	0
395	20231018	135700	1929350	5290	5290	5290	5290	0
396	20231018	135600	1929350	5290	5290	5290	5290	0
397	20231018	135500	1929350	5290	5290	5290	5290	0
398	20231018	135400	1929350	5290	5290	5290	5290	0
399	20231018	135300	1929350	5290	5290	5290	5290	0
400	20231018	135200	1929350	5290	5290	5290	5290	0
401	20231018	135100	1929350	5290	5290	5290	5290	0
402	20231018	135000	1929350	5290	5290	5290	5290	0
403	20231018	134900	1929350	5290	5290	5290	5290	0
404	20231018	134800	1929350	5290	5290	5290	5290	0
405	20231018	134700	1929350	5290	5290	5290	5290	0
406	20231018	134600	1929350	5290	5290	5290	5290	0
407	20231018	134500	1929350	5290	5290	5290	5290	0
408	20231018	134400	1929350	5290	5290	5290	5290	0
409	20231018	134300	1929350	5290	5290	5290	5290	0
410	20231018	134200	1929350	5290	5290	5290	5290	0
411	20231018	134100	1929350	5290	5290	5290	5290	0
412	20231018	134000	1929350	5290	5290	5290	5290	0
413	20231018	133900	1929350	5290	5290	5290	5290	0
414	20231018	133800	1929350	5290	5290	5290	5290	0
415	20231018	133700	1929350	5290	5290	5290	5290	0
416	20231018	133600	1929350	5290	5290	5290	5290	0
417	20231018	133500	1929350	5290	5290	5290	5290	0
418	20231018	133400	1929350	5290	5290	5290	5290	0
419	20231018	133300	1929350	5290	5290	5290	5290	0
420	20231018	133200	1929350	5290	5290	5290	5290	0
421	20231018	133100	1929350	5290	5290	5290	5290	0
422	20231018	133000	1929350	5290	5290	5290	5290	0
423	20231018	132900	1929350	5290	5290	5290	5290	0
424	20231018	132800	1929350	5290	5290	5290	5290	0
425	20231018	132700	1929350	5290	5290	5290	5290	0
426	20231018	132600	1929350	5290	5290	5290	5290	0
427	20231018	132500	1929350	5290	5290	5290	5290	0
428	20231018	132400	1929350	5290	5290	5290	5290	0
429	20231018	132300	1929350	5290	5290	5290	5290	0
430	20231018	132200	1929350	5290	5290	5290	5290	0
431	20231018	132100	1929350	5290	5290	5290	5290	0
432	20231018	132000	1929350	5290	5290	5290	5290	0
433	20231018	131900	1929350	5290	5290	5290	5290	0
434	20231018	131800	1929350	5290	5290	5290	5290	0
435	20231018	131700	1929350	5290	5290	5290	5290	0
436	20231018	131600	1929350	5290	5290	5290	5290	0
437	20231018	131500	1929350	5290	5290	5290	5290	0
438	20231018	131400	1929350	5290	5290	5290	5290	0
439	20231018	131300	1929350	5290	5290	5290	5290	0
440	20231018	131200	1929350	5290	5290	5290	5290	0
441	20231018	131100	1929350	5290	5290	5290	5290	0
442	20231018	131000	1929350	5290	5290	5290	5290	0
443	20231018	130900	1929350	5290	5290	5290	5290	0
444	20231018	130800	1929350	5290	5290	5290	5290	0
445	20231018	130700	1929350	5290	5290	5290	5290	0
446	20231018	130600	1929350	5290	5290	5290	5290	0
447	20231018	130500	1929350	5290	5290	5290	5290	0
448	20231018	130400	1929350	5290	5290	5290	5290	0
449	20231018	130300	1929350	5290	5290	5290	5290	0
450	20231018	130200	1929350	5290	5290	5290	5290	0
451	20231018	130100	1929350	5290	5290	5290	5290	0
452	20231018	130000	1929350	5290	5290	5290	5290	0
453	20231018	125900	1929350	5290	5290	5290	5290	0
454	20231018	125800	1929350	5290	5290	5290	5290	0
455	20231018	125700	1929350	5290	5290	5290	5290	0
456	20231018	125600	1929350	5290	5290	5290	5290	0
457	20231018	125500	1929350	5290	5290	5290	5290	0
458	20231018	125400	1929350	5290	5290	5290	5290	0
459	20231018	125300	1929350	5290	5290	5290	5290	0
460	20231018	125200	1929350	5290	5290	5290	5290	0
461	20231018	125100	1929350	5290	5290	5290	5290	0
462	20231018	125000	1929350	5290	5290	5290	5290	0
463	20231018	124900	1929350	5290	5290	5290	5290	0
464	20231018	124800	1929350	5290	5290	5290	5290	0
465	20231018	124700	1929350	5290	5290	5290	5290	0
466	20231018	124600	1929350	5290	5290	5290	5290	0
467	20231018	124500	1929350	5290	5290	5290	5290	0
468	20231018	124400	1929350	5290	5290	5290	5290	0
469	20231018	124300	1929350	5290	5290	5290	5290	0
470	20231018	124200	1929350	5290	5290	5290	5290	0
471	20231018	124100	1929350	5290	5290	5290	5290	0
472	20231018	124000	1929350	5290	5290	5290	5290	0
473	20231018	123900	1929350	5290	5290	5290	5290	0
474	20231018	123800	1929350	5290	5290	5290	5290	0
475	20231018	123700	1929350	5290	5290	5290	5290	0
476	20231018	123600	1929350	5290	5290	5290	5290	0
477	20231018	123500	1929350	5290	5290	5290	5290	0
478	20231018	123400	1929350	5290	5290	5290	5290	0
479	20231018	123300	1929350	5290	5290	5290	5290	0
480	20231018	123200	1929350	5290	5290	5290	5290	0
481	20231018	123100	1929350	5290	5290	5290	5290	0
482	20231018	123000	1929350	5290	5290	5290	5290	0
483	20231018	122900	1929350	5290	5290	5290	5290	0
484	20231018	122800	1929350	5290	5290	5290	5290	0
485	20231018	122700	1929350	5290	5290	5290	5290	0
486	20231018	122600	1929350	5290	5290	5290	5290	0
487	20231018	122500	1929350	5290	5290	5290	5290	0
488	20231018	122400	1929350	5290	5290	5290	5290	0
489	20231018	122300	1929350	5290	5290	5290	5290	0
490	20231018	122200	1929350	5290	5290	5290	5290	0
491	20231018	122100	1929350	5290	5290	5290	5290	0
492	20231018	122000	1929350	5290	5290	5290	5290	0
493	20231018	121900	1929350	5290	5290	5290	5290	0
494	20231018	121800	1929350	5290	5290	5290	5290	0
495	20231018	121700	1929350	5290	5290	5290	5290	0
496	20231018	121600	1929350	5290	5290	5290	5290	0
497	20231018	121500	1929350	5290	5290	5290	5290	0
498	20231018	121400	1929350	5290	5290	5290	5290	0
499	20231018	121300	1929350	5290	5290	5290	5290	0
500	20231018	121200	1929350	5290	5290	5290	5290	300
501	20231018	121100	342350	5280	5260	5280	5260	45
502	20231018	121000	105000	5250	5250	5250	5250	20
503	20231018	120900	0	5290	5290	5290	5290	0
504	20231018	120800	0	5290	5290	5290	5290	0
505	20231018	120700	0	5290	5290	5290	5290	0
506	20231018	120600	0	5290	5290	5290	5290	0
507	20231018	120500	0	5290	5290	5290	5290	0
508	20231018	120400	0	5290	5290	5290	5290	0
509	20231018	120300	0	5290	5290	5290	5290	0
510	20231018	120200	0	5290	5290	5290	5290	0
511	20231018	120100	0	5290	5290	5290	5290	0
512	20231018	120000	0	5290	5290	5290	5290	0
513	20231018	115900	0	5290	5290	5290	5290	0
514	20231018	115800	0	5290	5290	5290	5290	0
515	20231018	115700	0	5290	5290	5290	5290	0
516	20231018	115600	0	5290	5290	5290	5290	0
517	20231018	115500	0	5290	5290	5290	5290	0
518	20231018	115400	0	5290	5290	5290	5290	0
519	20231018	115300	0	5290	5290	5290	5290	0
520	20231018	115200	0	5290	5290	5290	5290	0
521	20231018	115100	0	5290	5290	5290	5290	0
522	20231018	115000	0	5290	5290	5290	5290	0
523	20231018	114900	0	5290	5290	5290	5290	0
524	20231018	114800	0	5290	5290	5290	5290	0
525	20231018	114700	0	5290	5290	5290	5290	0
526	20231018	114600	0	5290	5290	5290	5290	0
527	20231018	114500	0	5290	5290	5290	5290	0
528	20231018	114400	0	5290	5290	5290	5290	0
529	20231018	114300	0	5290	5290	5290	5290	0
530	20231018	114200	0	5290	5290	5290	5290	0
531	20231018	114100	0	5290	5290	5290	5290	0
532	20231018	114000	0	5290	5290	5290	5290	0
533	20231018	113900	0	5290	5290	5290	5290	0
534	20231018	113800	0	5290	5290	5290	5290	0
535	20231018	113700	0	5290	5290	5290	5290	0
536	20231018	113600	0	5290	5290	5290	5290	0
537	20231018	113500	0	5290	5290	5290	5290	0
538	20231018	113400	0	5290	5290	5290	5290	0
539	20231018	113300	0	5290	5290	5290	5290	0
540	20231018	113200	0	5290	5290	5290	5290	0
541	20231018	113100	0	5290	5290	5290	5290	0
542	20231018	113000	0	5290	5290	5290	5290	0
543	20231018	112900	0	5290	5290	5290	5290	0
544	20231018	112800	0	5290	5290	5290	5290	0
545	20231018	112700	0	5290	5290	5290	5290	0
546	20231018	112600	0	5290	5290	5290	5290	0
547	20231018	112500	0	5290	5290	5290	5290	0
548	20231018	112400	0	5290	5290	5290	5290	0
549	20231018	112300	0	5290	5290	5290	5290	0
550	20231018	112200	0	5290	5290	5290	5290	0
551	20231018	112100	0	5290	5290	5290	5290	0
552	20231018	112000	0	5290	5290	5290	5290	0
553	20231018	111900	0	5290	5290	5290	5290	0
554	20231018	111800	0	5290	5290	5290	5290	0
555	20231018	111700	0	5290	5290	5290	5290	0
556	20231018	111600	0	5290	5290	5290	5290	0
557	20231018	111500	0	5290	5290	5290	5290	0
558	20231018	111400	0	5290	5290	5290	5290	0
559	20231018	111300	0	5290	5290	5290	5290	0
560	20231018	111200	0	5290	5290	5290	5290	0
561	20231018	111100	0	5290	5290	5290	5290	0
562	20231018	111000	0	5290	5290	5290	5290	0
563	20231018	110900	0	5290	5290	5290	5290	0
564	20231018	110800	0	5290	5290	5290	5290	0
565	20231018	110700	0	5290	5290	5290	5290	0
566	20231018	110600	0	5290	5290	5290	5290	0
567	20231018	110500	0	5290	5290	5290	5290	0
568	20231018	110400	0	5290	5290	5290	5290	0
569	20231018	110300	0	5290	5290	5290	5290	0
570	20231018	110200	0	5290	5290	5290	5290	0
571	20231018	110100	0	5290	5290	5290	5290	0
572	20231018	110000	0	5290	5290	5290	5290	0
573	20231018	105900	0	5290	5290	5290	5290	0
574	20231018	105800	0	5290	5290	5290	5290	0
575	20231018	105700	0	5290	5290	5290	5290	0
576	20231018	105600	0	5290	5290	5290	5290	0
577	20231018	105500	0	5290	5290	5290	5290	0
578	20231018	105400	0	5290	5290	5290	5290	0
579	20231018	105300	0	5290	5290	5290	5290	0
580	20231018	105200	0	5290	5290	5290	5290	0
581	20231018	105100	0	5290	5290	5290	5290	0
582	20231018	105000	0	5290	5290	5290	5290	0
583	20231018	104900	0	5290	5290	5290	5290	0
584	20231018	104800	0	5290	5290	5290	5290	0
585	20231018	104700	0	5290	5290	5290	5290	0
586	20231018	104600	0	5290	5290	5290	5290	0
587	20231018	104500	0	5290	5290	5290	5290	0
588	20231018	104400	0	5290	5290	5290	5290	0
589	20231018	104300	0	5290	5290	5290	5290	0
590	20231018	104200	0	5290	5290	5290	5290	0
591	20231018	104100	0	5290	5290	5290	5290	0
592	20231018	104000	0	5290	5290	5290	5290	0
593	20231018	103900	0	5290	5290	5290	5290	0
594	20231018	103800	0	5290	5290	5290	5290	0
595	20231018	103700	0	5290	5290	5290	5290	0
596	20231018	103600	0	5290	5290	5290	5290	0
597	20231018	103500	0	5290	5290	5290	5290	0
598	20231018	103400	0	5290	5290	5290	5290	0
599	20231018	103300	0	5290	5290	5290	5290	0
600	20231018	103200	0	5290	5290	5290	5290	0
601	20231018	103100	0	5290	5290	5290	5290	0
602	20231018	103000	0	5290	5290	5290	5290	0
603	20231018	102900	0	5290	5290	5290	5290	0
604	20231018	102800	0	5290	5290	5290	5290	0
605	20231018	102700	0	5290	5290	5290	5290	0
606	20231018	102600	0	5290	5290	5290	5290	0
607	20231018	102500	0	5290	5290	5290	5290	0
608	20231018	102400	0	5290	5290	5290	5290	0
609	20231018	102300	0	5290	5290	5290	5290	0
610	20231018	102200	0	5290	5290	5290	5290	0
611	20231018	102100	0	5290	5290	5290	5290	0
612	20231018	102000	0	5290	5290	5290	5290	0
613	20231018	101900	0	5290	5290	5290	5290	0
614	20231018	101800	0	5290	5290	5290	5290	0
615	20231018	101700	0	5290	5290	5290	5290	0
616	20231018	101600	0	5290	5290	5290	5290	0
617	20231018	101500	0	5290	5290	5290	5290	0
618	20231018	101400	0	5290	5290	5290	5290	0
619	20231018	101300	0	5290	5290	5290	5290	0
620	20231018	101200	0	5290	5290	5290	5290	0
621	20231018	101100	0	5290	5290	5290	5290	0
622	20231018	101000	0	5290	5290	5290	5290	0
623	20231018	100900	0	5290	5290	5290	5290	0
624	20231018	100800	0	5290	5290	5290	5290	0
625	20231018	100700	0	5290	5290	5290	5290	0
626	20231018	100600	0	5290	5290	5290	5290	0
627	20231018	100500	0	5290	5290	5290	5290	0
628	20231018	100400	0	5290	5290	5290	5290	0
629	20231018	100300	0	5290	5290	5290	5290	0
630	20231018	100200	0	5290	5290	5290	5290	0
631	20231018	100100	0	5290	5290	5290	5290	0
632	20231018	100000	0	5290	5290	5290	5290	0
633	20231018	095900	0	5290	5290	5290	5290	0
634	20231018	095800	0	5290	5290	5290	5290	0
635	20231018	095700	0	5290	5290	5290	5290	0
636	20231018	095600	0	5290	5290	5290	5290	0
637	20231018	095500	0	5290	5290	5290	5290	0
638	20231018	095400	0	5290	5290	5290	5290	0
639	20231018	095300	0	5290	5290	5290	5290	0
640	20231018	095200	0	5290	5290	5290	5290	0
641	20231018	095100	0	5290	5290	5290	5290	0
642	20231018	095000	0	5290	5290	5290	5290	0
643	20231018	094900	0	5290	5290	5290	5290	0
644	20231018	094800	0	5290	5290	5290	5290	0
645	20231018	094700	0	5290	5290	5290	5290	0
646	20231018	094600	0	5290	5290	5290	5290	0
647	20231018	094500	0	5290	5290	5290	5290	0
648	20231018	094400	0	5290	5290	5290	5290	0
649	20231018	094300	0	5290	5290	5290	5290	0
650	20231018	094200	0	5290	5290	5290	5290	0
651	20231018	094100	0	5290	5290	5290	5290	0
652	20231018	094000	0	5290	5290	5290	5290	0
653	20231018	093900	0	5290	5290	5290	5290	0
654	20231018	093800	0	5290	5290	5290	5290	0
655	20231018	093700	0	5290	5290	5290	5290	0
656	20231018	093600	0	5290	5290	5290	5290	0
657	20231018	093500	0	5290	5290	5290	5290	0
658	20231018	093400	0	5290	5290	5290	5290	0
659	20231018	093300	0	5290	5290	5290	5290	0
660	20231018	093200	0	5290	5290	5290	5290	0
661	20231018	093100	0	5290	5290	5290	5290	0
662	20231018	093000	0	5290	5290	5290	5290	0
663	20231018	092900	0	5290	5290	5290	5290	0
664	20231018	092800	0	5290	5290	5290	5290	0
665	20231018	092700	0	5290	5290	5290	5290	0
666	20231018	092600	0	5290	5290	5290	5290	0
667	20231018	092500	0	5290	5290	5290	5290	0
668	20231018	092400	0	5290	5290	5290	5290	0
669	20231018	092300	0	5290	5290	5290	5290	0
670	20231018	092200	0	5290	5290	5290	5290	0
671	20231018	092100	0	5290	5290	5290	5290	0
672	20231018	092000	0	5290	5290	5290	5290	0
673	20231018	091900	0	5290	5290	5290	5290	0
674	20231018	091800	0	5290	5290	5290	5290	0
675	20231018	091700	0	5290	5290	5290	5290	0
676	20231018	091600	0	5290	5290	5290	5290	0
677	20231018	091500	0	5290	5290	5290	5290	0
678	20231018	091400	0	5290	5290	5290	5290	0
679	20231018	091300	0	5290	5290	5290	5290	0
680	20231018	091200	0	5290	5290	5290	5290	0
681	20231018	091100	0	5290	5290	5290	5290	0
682	20231018	091000	0	5290	5290	5290	5290	0
683	20231018	090900	0	5290	5290	5290	5290	0
684	20231018	090800	0	5290	5290	5290	5290	0
685	20231018	090700	0	5290	5290	5290	5290	0
686	20231018	090600	0	5290	5290	5290	5290	0
687	20231018	090500	0	5290	5290	5290	5290	0
688	20231018	090400	0	5290	5290	5290	5290	0
689	20231018	090300	0	5290	5290	5290	5290	0
690	20231018	090200	0	5290	5290	5290	5290	0
691	20231018	090100	0	5290	5290	5290	5290	0
692	20231018	090000	0	5290	5290	5290	5290	0