KissMeData/233250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201900	672000	14000	14000	14000	14000	47
3	20231019	201800	672000	14000	14000	14000	14000	0
4	20231019	201700	672000	14000	14000	14000	14000	0
5	20231019	201600	672000	14000	14000	14000	14000	0
6	20231019	201500	672000	14000	14000	14000	14000	0
7	20231019	201400	672000	14000	14000	14000	14000	0
8	20231019	201300	672000	14000	14000	14000	14000	0
9	20231019	201200	672000	14000	14000	14000	14000	0
10	20231019	201100	672000	14000	14000	14000	14000	0
11	20231019	201000	672000	14000	14000	14000	14000	0
12	20231019	200900	672000	14000	14000	14000	14000	0
13	20231019	200800	672000	14000	14000	14000	14000	0
14	20231019	200700	672000	14000	14000	14000	14000	0
15	20231019	200600	672000	14000	14000	14000	14000	0
16	20231019	200500	672000	14000	14000	14000	14000	0
17	20231019	200400	672000	14000	14000	14000	14000	0
18	20231019	200300	672000	14000	14000	14000	14000	0
19	20231019	200200	672000	14000	14000	14000	14000	0
20	20231019	200100	672000	14000	14000	14000	14000	0
21	20231019	200000	672000	14000	14000	14000	14000	0
22	20231019	195900	672000	14000	14000	14000	14000	0
23	20231019	195800	672000	14000	14000	14000	14000	0
24	20231019	195700	672000	14000	14000	14000	14000	0
25	20231019	195600	672000	14000	14000	14000	14000	0
26	20231019	195500	672000	14000	14000	14000	14000	0
27	20231019	195400	672000	14000	14000	14000	14000	0
28	20231019	195300	672000	14000	14000	14000	14000	0
29	20231019	195200	672000	14000	14000	14000	14000	0
30	20231019	195100	672000	14000	14000	14000	14000	0
31	20231019	195000	672000	14000	14000	14000	14000	0
32	20231019	194900	672000	14000	14000	14000	14000	47
33	20231019	194800	672000	14000	14000	14000	14000	0
34	20231019	194700	672000	14000	14000	14000	14000	0
35	20231019	194600	672000	14000	14000	14000	14000	0
36	20231019	194500	672000	14000	14000	14000	14000	0
37	20231019	194400	672000	14000	14000	14000	14000	0
38	20231019	194300	672000	14000	14000	14000	14000	0
39	20231019	194200	672000	14000	14000	14000	14000	0
40	20231019	194100	672000	14000	14000	14000	14000	0
41	20231019	194000	672000	14000	14000	14000	14000	0
42	20231019	193900	672000	14000	14000	14000	14000	0
43	20231019	193800	672000	14000	14000	14000	14000	0
44	20231019	193700	672000	14000	14000	14000	14000	0
45	20231019	193600	672000	14000	14000	14000	14000	0
46	20231019	193500	672000	14000	14000	14000	14000	0
47	20231019	193400	672000	14000	14000	14000	14000	0
48	20231019	193300	672000	14000	14000	14000	14000	0
49	20231019	193200	672000	14000	14000	14000	14000	0
50	20231019	193100	672000	14000	14000	14000	14000	0
51	20231019	193000	672000	14000	14000	14000	14000	0
52	20231019	192900	672000	14000	14000	14000	14000	0
53	20231019	192800	672000	14000	14000	14000	14000	0
54	20231019	192700	672000	14000	14000	14000	14000	0
55	20231019	192600	672000	14000	14000	14000	14000	0
56	20231019	192500	672000	14000	14000	14000	14000	0
57	20231019	192400	672000	14000	14000	14000	14000	0
58	20231019	192300	672000	14000	14000	14000	14000	0
59	20231019	192200	672000	14000	14000	14000	14000	0
60	20231019	192100	672000	14000	14000	14000	14000	0
61	20231019	192000	672000	14000	14000	14000	14000	0
62	20231019	191900	672000	14000	14000	14000	14000	47
63	20231019	191800	672000	14000	14000	14000	14000	0
64	20231019	191700	672000	14000	14000	14000	14000	0
65	20231019	191600	672000	14000	14000	14000	14000	0
66	20231019	191500	672000	14000	14000	14000	14000	0
67	20231019	191400	672000	14000	14000	14000	14000	0
68	20231019	191300	672000	14000	14000	14000	14000	0
69	20231019	191200	672000	14000	14000	14000	14000	0
70	20231019	191100	672000	14000	14000	14000	14000	0
71	20231019	191000	672000	14000	14000	14000	14000	0
72	20231019	190900	672000	14000	14000	14000	14000	0
73	20231019	190800	672000	14000	14000	14000	14000	0
74	20231019	190700	672000	14000	14000	14000	14000	0
75	20231019	190600	672000	14000	14000	14000	14000	0
76	20231019	190500	672000	14000	14000	14000	14000	0
77	20231019	190400	672000	14000	14000	14000	14000	0
78	20231019	190300	672000	14000	14000	14000	14000	0
79	20231019	190200	672000	14000	14000	14000	14000	0
80	20231019	190100	672000	14000	14000	14000	14000	0
81	20231019	190000	672000	14000	14000	14000	14000	0
82	20231019	185900	672000	14000	14000	14000	14000	0
83	20231019	185800	672000	14000	14000	14000	14000	0
84	20231019	185700	672000	14000	14000	14000	14000	0
85	20231019	185600	672000	14000	14000	14000	14000	0
86	20231019	185500	672000	14000	14000	14000	14000	0
87	20231019	185400	672000	14000	14000	14000	14000	0
88	20231019	185300	672000	14000	14000	14000	14000	0
89	20231019	185200	672000	14000	14000	14000	14000	0
90	20231019	185100	672000	14000	14000	14000	14000	0
91	20231019	185000	672000	14000	14000	14000	14000	0
92	20231019	184900	672000	14000	14000	14000	14000	47
93	20231019	184800	672000	14000	14000	14000	14000	0
94	20231019	184700	672000	14000	14000	14000	14000	0
95	20231019	184600	672000	14000	14000	14000	14000	0
96	20231019	184500	672000	14000	14000	14000	14000	0
97	20231019	184400	672000	14000	14000	14000	14000	0
98	20231019	184300	672000	14000	14000	14000	14000	0
99	20231019	184200	672000	14000	14000	14000	14000	0
100	20231019	184100	672000	14000	14000	14000	14000	0
101	20231019	184000	672000	14000	14000	14000	14000	0
102	20231019	183900	672000	14000	14000	14000	14000	0
103	20231019	183800	672000	14000	14000	14000	14000	0
104	20231019	183700	672000	14000	14000	14000	14000	0
105	20231019	183600	672000	14000	14000	14000	14000	0
106	20231019	183500	672000	14000	14000	14000	14000	0
107	20231019	183400	672000	14000	14000	14000	14000	0
108	20231019	183300	672000	14000	14000	14000	14000	0
109	20231019	183200	672000	14000	14000	14000	14000	0
110	20231019	183100	672000	14000	14000	14000	14000	0
111	20231019	183000	672000	14000	14000	14000	14000	0
112	20231019	182900	672000	14000	14000	14000	14000	0
113	20231019	182800	672000	14000	14000	14000	14000	0
114	20231019	182700	672000	14000	14000	14000	14000	0
115	20231019	182600	672000	14000	14000	14000	14000	0
116	20231019	182500	672000	14000	14000	14000	14000	0
117	20231019	182400	672000	14000	14000	14000	14000	0
118	20231019	182300	672000	14000	14000	14000	14000	0
119	20231019	182200	672000	14000	14000	14000	14000	0
120	20231019	182100	672000	14000	14000	14000	14000	0
121	20231019	182000	672000	14000	14000	14000	14000	0
122	20231019	181900	672000	14000	14000	14000	14000	47
123	20231019	181800	672000	14000	14000	14000	14000	0
124	20231019	181700	672000	14000	14000	14000	14000	0
125	20231019	181600	672000	14000	14000	14000	14000	0
126	20231019	181500	672000	14000	14000	14000	14000	0
127	20231019	181400	672000	14000	14000	14000	14000	0
128	20231019	181300	672000	14000	14000	14000	14000	0
129	20231019	181200	672000	14000	14000	14000	14000	0
130	20231019	181100	672000	14000	14000	14000	14000	0
131	20231019	181000	672000	14000	14000	14000	14000	0
132	20231019	180900	672000	14000	14000	14000	14000	0
133	20231019	180800	672000	14000	14000	14000	14000	0
134	20231019	180700	672000	14000	14000	14000	14000	0
135	20231019	180600	672000	14000	14000	14000	14000	0
136	20231019	180500	672000	14000	14000	14000	14000	0
137	20231019	180400	672000	14000	14000	14000	14000	0
138	20231019	180300	672000	14000	14000	14000	14000	0
139	20231019	180200	672000	14000	14000	14000	14000	0
140	20231019	180100	672000	14000	14000	14000	14000	0
141	20231019	180000	672000	14000	14000	14000	14000	0
142	20231019	175900	672000	14000	14000	14000	14000	0
143	20231019	175800	672000	14000	14000	14000	14000	0
144	20231019	175700	672000	14000	14000	14000	14000	0
145	20231019	175600	672000	14000	14000	14000	14000	0
146	20231019	175500	672000	14000	14000	14000	14000	0
147	20231019	175400	672000	14000	14000	14000	14000	0
148	20231019	175300	672000	14000	14000	14000	14000	0
149	20231019	175200	672000	14000	14000	14000	14000	0
150	20231019	175100	672000	14000	14000	14000	14000	0
151	20231019	175000	672000	14000	14000	14000	14000	0
152	20231019	174900	672000	14000	14000	14000	14000	47
153	20231019	174800	672000	14000	14000	14000	14000	0
154	20231019	174700	672000	14000	14000	14000	14000	0
155	20231019	174600	672000	14000	14000	14000	14000	0
156	20231019	174500	672000	14000	14000	14000	14000	0
157	20231019	174400	672000	14000	14000	14000	14000	0
158	20231019	174300	672000	14000	14000	14000	14000	0
159	20231019	174200	672000	14000	14000	14000	14000	0
160	20231019	174100	672000	14000	14000	14000	14000	0
161	20231019	174000	672000	14000	14000	14000	14000	0
162	20231019	173900	672000	14000	14000	14000	14000	0
163	20231019	173800	672000	14000	14000	14000	14000	0
164	20231019	173700	672000	14000	14000	14000	14000	0
165	20231019	173600	672000	14000	14000	14000	14000	0
166	20231019	173500	672000	14000	14000	14000	14000	0
167	20231019	173400	672000	14000	14000	14000	14000	0
168	20231019	173300	672000	14000	14000	14000	14000	0
169	20231019	173200	672000	14000	14000	14000	14000	0
170	20231019	173100	672000	14000	14000	14000	14000	0
171	20231019	173000	672000	14000	14000	14000	14000	0
172	20231019	172900	672000	14000	14000	14000	14000	0
173	20231019	172800	672000	14000	14000	14000	14000	0
174	20231019	172700	672000	14000	14000	14000	14000	0
175	20231019	172600	672000	14000	14000	14000	14000	0
176	20231019	172500	672000	14000	14000	14000	14000	0
177	20231019	172400	672000	14000	14000	14000	14000	0
178	20231019	172300	672000	14000	14000	14000	14000	0
179	20231019	172200	672000	14000	14000	14000	14000	0
180	20231019	172100	672000	14000	14000	14000	14000	0
181	20231019	172000	672000	14000	14000	14000	14000	0
182	20231019	171900	672000	14000	14000	14000	14000	47
183	20231019	171800	672000	14000	14000	14000	14000	0
184	20231019	171700	672000	14000	14000	14000	14000	0
185	20231019	171600	672000	14000	14000	14000	14000	0
186	20231019	171500	672000	14000	14000	14000	14000	0
187	20231019	171400	672000	14000	14000	14000	14000	0
188	20231019	171300	672000	14000	14000	14000	14000	0
189	20231019	171200	672000	14000	14000	14000	14000	0
190	20231019	171100	672000	14000	14000	14000	14000	0
191	20231019	171000	672000	14000	14000	14000	14000	0
192	20231019	170900	672000	14000	14000	14000	14000	0
193	20231019	170800	672000	14000	14000	14000	14000	0
194	20231019	170700	672000	14000	14000	14000	14000	0
195	20231019	170600	672000	14000	14000	14000	14000	0
196	20231019	170500	672000	14000	14000	14000	14000	0
197	20231019	170400	672000	14000	14000	14000	14000	0
198	20231019	170300	672000	14000	14000	14000	14000	0
199	20231019	170200	672000	14000	14000	14000	14000	0
200	20231019	170100	672000	14000	14000	14000	14000	0
201	20231019	170000	672000	14000	14000	14000	14000	0
202	20231019	165900	672000	14000	14000	14000	14000	0
203	20231019	165800	672000	14000	14000	14000	14000	0
204	20231019	165700	672000	14000	14000	14000	14000	0
205	20231019	165600	672000	14000	14000	14000	14000	0
206	20231019	165500	672000	14000	14000	14000	14000	0
207	20231019	165400	672000	14000	14000	14000	14000	0
208	20231019	165300	672000	14000	14000	14000	14000	0
209	20231019	165200	672000	14000	14000	14000	14000	0
210	20231019	165100	672000	14000	14000	14000	14000	0
211	20231019	165000	672000	14000	14000	14000	14000	0
212	20231019	164900	672000	14000	14000	14000	14000	47
213	20231019	164800	672000	14000	14000	14000	14000	0
214	20231019	164700	672000	14000	14000	14000	14000	0
215	20231019	164600	672000	14000	14000	14000	14000	0
216	20231019	164500	672000	14000	14000	14000	14000	0
217	20231019	164400	672000	14000	14000	14000	14000	0
218	20231019	164300	672000	14000	14000	14000	14000	0
219	20231019	164200	672000	14000	14000	14000	14000	0
220	20231019	164100	672000	14000	14000	14000	14000	0
221	20231019	164000	672000	14000	14000	14000	14000	0
222	20231019	163900	672000	14000	14000	14000	14000	0
223	20231019	163800	672000	14000	14000	14000	14000	0
224	20231019	163700	672000	14000	14000	14000	14000	0
225	20231019	163600	672000	14000	14000	14000	14000	0
226	20231019	163500	672000	14000	14000	14000	14000	0
227	20231019	163400	672000	14000	14000	14000	14000	0
228	20231019	163300	672000	14000	14000	14000	14000	0
229	20231019	163200	672000	14000	14000	14000	14000	0
230	20231019	163100	672000	14000	14000	14000	14000	0
231	20231019	163000	672000	14000	14000	14000	14000	0
232	20231019	162900	672000	14000	14000	14000	14000	0
233	20231019	162800	672000	14000	14000	14000	14000	0
234	20231019	162700	672000	14000	14000	14000	14000	0
235	20231019	162600	672000	14000	14000	14000	14000	0
236	20231019	162500	672000	14000	14000	14000	14000	0
237	20231019	162400	672000	14000	14000	14000	14000	0
238	20231019	162300	672000	14000	14000	14000	14000	0
239	20231019	162200	672000	14000	14000	14000	14000	0
240	20231019	162100	672000	14000	14000	14000	14000	0
241	20231019	162000	672000	14000	14000	14000	14000	0
242	20231019	161900	672000	14000	14000	14000	14000	47
243	20231019	161800	672000	14000	14000	14000	14000	0
244	20231019	161700	672000	14000	14000	14000	14000	0
245	20231019	161600	672000	14000	14000	14000	14000	0
246	20231019	161500	672000	14000	14000	14000	14000	0
247	20231019	161400	672000	14000	14000	14000	14000	0
248	20231019	161300	672000	14000	14000	14000	14000	0
249	20231019	161200	672000	14000	14000	14000	14000	0
250	20231019	161100	672000	14000	14000	14000	14000	0
251	20231019	161000	672000	14000	14000	14000	14000	0
252	20231019	160900	672000	14000	14000	14000	14000	0
253	20231019	160800	672000	14000	14000	14000	14000	0
254	20231019	160700	672000	14000	14000	14000	14000	0
255	20231019	160600	672000	14000	14000	14000	14000	0
256	20231019	160500	672000	14000	14000	14000	14000	0
257	20231019	160400	672000	14000	14000	14000	14000	0
258	20231019	160300	672000	14000	14000	14000	14000	0
259	20231019	160200	672000	14000	14000	14000	14000	0
260	20231019	160100	672000	14000	14000	14000	14000	0
261	20231019	160000	672000	14000	14000	14000	14000	0
262	20231019	155900	672000	14000	14000	14000	14000	0
263	20231019	155800	672000	14000	14000	14000	14000	0
264	20231019	155700	672000	14000	14000	14000	14000	0
265	20231019	155600	672000	14000	14000	14000	14000	0
266	20231019	155500	672000	14000	14000	14000	14000	0
267	20231019	155400	672000	14000	14000	14000	14000	0
268	20231019	155300	672000	14000	14000	14000	14000	0
269	20231019	155200	672000	14000	14000	14000	14000	0
270	20231019	155100	672000	14000	14000	14000	14000	0
271	20231019	155000	672000	14000	14000	14000	14000	0
272	20231019	154900	672000	14000	14000	14000	14000	47
273	20231019	154800	672000	14000	14000	14000	14000	0
274	20231019	154700	672000	14000	14000	14000	14000	0
275	20231019	154600	672000	14000	14000	14000	14000	0
276	20231019	154500	672000	14000	14000	14000	14000	0
277	20231019	154400	672000	14000	14000	14000	14000	0
278	20231019	154300	672000	14000	14000	14000	14000	0
279	20231019	154200	672000	14000	14000	14000	14000	0
280	20231019	154100	672000	14000	14000	14000	14000	0
281	20231019	154000	672000	14000	14000	14000	14000	0
282	20231019	153900	672000	14000	14000	14000	14000	0
283	20231019	153800	672000	14000	14000	14000	14000	0
284	20231019	153700	672000	14000	14000	14000	14000	0
285	20231019	153600	672000	14000	14000	14000	14000	0
286	20231019	153500	672000	14000	14000	14000	14000	0
287	20231019	153400	672000	14000	14000	14000	14000	0
288	20231019	153300	672000	14000	14000	14000	14000	0
289	20231019	153200	672000	14000	14000	14000	14000	0
290	20231019	153100	672000	14000	14000	14000	14000	0
291	20231019	153000	672000	14000	14000	14000	14000	47
292	20231019	152900	14000	14000	14000	14000	14000	0
293	20231019	152800	14000	14000	14000	14000	14000	0
294	20231019	152700	14000	14000	14000	14000	14000	0
295	20231019	152600	14000	14000	14000	14000	14000	0
296	20231019	152500	14000	14000	14000	14000	14000	0
297	20231019	152400	14000	14000	14000	14000	14000	0
298	20231019	152300	14000	14000	14000	14000	14000	0
299	20231019	152200	14000	14000	14000	14000	14000	0
300	20231019	152100	14000	14000	14000	14000	14000	0
301	20231019	152000	14000	14000	14000	14000	14000	0
302	20231019	151900	14000	14000	14000	14000	14000	0
303	20231019	151800	14000	14000	14000	14000	14000	0
304	20231019	151700	14000	14000	14000	14000	14000	0
305	20231019	151600	14000	14000	14000	14000	14000	0
306	20231019	151500	14000	14000	14000	14000	14000	0
307	20231019	151400	14000	14000	14000	14000	14000	0
308	20231019	151300	14000	14000	14000	14000	14000	0
309	20231019	151200	14000	14000	14000	14000	14000	0
310	20231019	151100	14000	14000	14000	14000	14000	0
311	20231019	151000	14000	14000	14000	14000	14000	0
312	20231019	150900	14000	14000	14000	14000	14000	0
313	20231019	150800	14000	14000	14000	14000	14000	0
314	20231019	150700	14000	14000	14000	14000	14000	0
315	20231019	150600	14000	14000	14000	14000	14000	0
316	20231019	150500	14000	14000	14000	14000	14000	0
317	20231019	150400	14000	14000	14000	14000	14000	0
318	20231019	150300	14000	14000	14000	14000	14000	0
319	20231019	150200	14000	14000	14000	14000	14000	0
320	20231019	150100	14000	14000	14000	14000	14000	0
321	20231019	150000	14000	14000	14000	14000	14000	0
322	20231019	145900	14000	14000	14000	14000	14000	0
323	20231019	145800	14000	14000	14000	14000	14000	0
324	20231019	145700	14000	14000	14000	14000	14000	0
325	20231019	145600	14000	14000	14000	14000	14000	0
326	20231019	145500	14000	14000	14000	14000	14000	0
327	20231019	145400	14000	14000	14000	14000	14000	0
328	20231019	145300	14000	14000	14000	14000	14000	0
329	20231019	145200	14000	14000	14000	14000	14000	0
330	20231019	145100	14000	14000	14000	14000	14000	1
331	20231019	145000	0	14990	14990	14990	14990	0
332	20231019	144900	0	14990	14990	14990	14990	0
333	20231019	144800	0	14990	14990	14990	14990	0
334	20231019	144700	0	14990	14990	14990	14990	0
335	20231019	144600	0	14990	14990	14990	14990	0
336	20231019	144500	0	14990	14990	14990	14990	0
337	20231019	144400	0	14990	14990	14990	14990	0
338	20231019	144300	0	14990	14990	14990	14990	0
339	20231019	144200	0	14990	14990	14990	14990	0
340	20231019	144100	0	14990	14990	14990	14990	0
341	20231019	144000	0	14990	14990	14990	14990	0
342	20231019	143900	0	14990	14990	14990	14990	0
343	20231019	143800	0	14990	14990	14990	14990	0
344	20231019	143700	0	14990	14990	14990	14990	0
345	20231019	143600	0	14990	14990	14990	14990	0
346	20231019	143500	0	14990	14990	14990	14990	0
347	20231019	143400	0	14990	14990	14990	14990	0
348	20231019	143300	0	14990	14990	14990	14990	0
349	20231019	143200	0	14990	14990	14990	14990	0
350	20231019	143100	0	14990	14990	14990	14990	0
351	20231019	143000	0	14990	14990	14990	14990	0
352	20231019	142900	0	14990	14990	14990	14990	0
353	20231019	142800	0	14990	14990	14990	14990	0
354	20231019	142700	0	14990	14990	14990	14990	0
355	20231019	142600	0	14990	14990	14990	14990	0
356	20231019	142500	0	14990	14990	14990	14990	0
357	20231019	142400	0	14990	14990	14990	14990	0
358	20231019	142300	0	14990	14990	14990	14990	0
359	20231019	142200	0	14990	14990	14990	14990	0
360	20231019	142100	0	14990	14990	14990	14990	0
361	20231019	142000	0	14990	14990	14990	14990	0
362	20231019	141900	0	14990	14990	14990	14990	0
363	20231019	141800	0	14990	14990	14990	14990	0
364	20231019	141700	0	14990	14990	14990	14990	0
365	20231019	141600	0	14990	14990	14990	14990	0
366	20231019	141500	0	14990	14990	14990	14990	0
367	20231019	141400	0	14990	14990	14990	14990	0
368	20231019	141300	0	14990	14990	14990	14990	0
369	20231019	141200	0	14990	14990	14990	14990	0
370	20231019	141100	0	14990	14990	14990	14990	0
371	20231019	141000	0	14990	14990	14990	14990	0
372	20231019	140900	0	14990	14990	14990	14990	0
373	20231019	140800	0	14990	14990	14990	14990	0
374	20231019	140700	0	14990	14990	14990	14990	0
375	20231019	140600	0	14990	14990	14990	14990	0
376	20231019	140500	0	14990	14990	14990	14990	0
377	20231019	140400	0	14990	14990	14990	14990	0
378	20231019	140300	0	14990	14990	14990	14990	0
379	20231019	140200	0	14990	14990	14990	14990	0
380	20231019	140100	0	14990	14990	14990	14990	0
381	20231019	140000	0	14990	14990	14990	14990	0
382	20231019	135900	0	14990	14990	14990	14990	0
383	20231019	135800	0	14990	14990	14990	14990	0
384	20231019	135700	0	14990	14990	14990	14990	0
385	20231019	135600	0	14990	14990	14990	14990	0
386	20231019	135500	0	14990	14990	14990	14990	0
387	20231019	135400	0	14990	14990	14990	14990	0
388	20231019	135300	0	14990	14990	14990	14990	0
389	20231019	135200	0	14990	14990	14990	14990	0
390	20231019	135100	0	14990	14990	14990	14990	0
391	20231019	135000	0	14990	14990	14990	14990	0
392	20231019	134900	0	14990	14990	14990	14990	0
393	20231019	134800	0	14990	14990	14990	14990	0
394	20231019	134700	0	14990	14990	14990	14990	0
395	20231019	134600	0	14990	14990	14990	14990	0
396	20231019	134500	0	14990	14990	14990	14990	0
397	20231019	134400	0	14990	14990	14990	14990	0
398	20231019	134300	0	14990	14990	14990	14990	0
399	20231019	134200	0	14990	14990	14990	14990	0
400	20231019	134100	0	14990	14990	14990	14990	0
401	20231019	134000	0	14990	14990	14990	14990	0
402	20231019	133900	0	14990	14990	14990	14990	0
403	20231019	133800	0	14990	14990	14990	14990	0
404	20231019	133700	0	14990	14990	14990	14990	0
405	20231019	133600	0	14990	14990	14990	14990	0
406	20231019	133500	0	14990	14990	14990	14990	0
407	20231019	133400	0	14990	14990	14990	14990	0
408	20231019	133300	0	14990	14990	14990	14990	0
409	20231019	133200	0	14990	14990	14990	14990	0
410	20231019	133100	0	14990	14990	14990	14990	0
411	20231019	133000	0	14990	14990	14990	14990	0
412	20231019	132900	0	14990	14990	14990	14990	0
413	20231019	132800	0	14990	14990	14990	14990	0
414	20231019	132700	0	14990	14990	14990	14990	0
415	20231019	132600	0	14990	14990	14990	14990	0
416	20231019	132500	0	14990	14990	14990	14990	0
417	20231019	132400	0	14990	14990	14990	14990	0
418	20231019	132300	0	14990	14990	14990	14990	0
419	20231019	132200	0	14990	14990	14990	14990	0
420	20231019	132100	0	14990	14990	14990	14990	0
421	20231019	132000	0	14990	14990	14990	14990	0
422	20231019	131900	0	14990	14990	14990	14990	0
423	20231019	131800	0	14990	14990	14990	14990	0
424	20231019	131700	0	14990	14990	14990	14990	0
425	20231019	131600	0	14990	14990	14990	14990	0
426	20231019	131500	0	14990	14990	14990	14990	0
427	20231019	131400	0	14990	14990	14990	14990	0
428	20231019	131300	0	14990	14990	14990	14990	0
429	20231019	131200	0	14990	14990	14990	14990	0
430	20231019	131100	0	14990	14990	14990	14990	0
431	20231019	131000	0	14990	14990	14990	14990	0
432	20231019	130900	0	14990	14990	14990	14990	0
433	20231019	130800	0	14990	14990	14990	14990	0
434	20231019	130700	0	14990	14990	14990	14990	0
435	20231019	130600	0	14990	14990	14990	14990	0
436	20231019	130500	0	14990	14990	14990	14990	0
437	20231019	130400	0	14990	14990	14990	14990	0
438	20231019	130300	0	14990	14990	14990	14990	0
439	20231019	130200	0	14990	14990	14990	14990	0
440	20231019	130100	0	14990	14990	14990	14990	0
441	20231019	130000	0	14990	14990	14990	14990	0
442	20231019	125900	0	14990	14990	14990	14990	0
443	20231019	125800	0	14990	14990	14990	14990	0
444	20231019	125700	0	14990	14990	14990	14990	0
445	20231019	125600	0	14990	14990	14990	14990	0
446	20231019	125500	0	14990	14990	14990	14990	0
447	20231019	125400	0	14990	14990	14990	14990	0
448	20231019	125300	0	14990	14990	14990	14990	0
449	20231019	125200	0	14990	14990	14990	14990	0
450	20231019	125100	0	14990	14990	14990	14990	0
451	20231019	125000	0	14990	14990	14990	14990	0
452	20231019	124900	0	14990	14990	14990	14990	0
453	20231019	124800	0	14990	14990	14990	14990	0
454	20231019	124700	0	14990	14990	14990	14990	0
455	20231019	124600	0	14990	14990	14990	14990	0
456	20231019	124500	0	14990	14990	14990	14990	0
457	20231019	124400	0	14990	14990	14990	14990	0
458	20231019	124300	0	14990	14990	14990	14990	0
459	20231019	124200	0	14990	14990	14990	14990	0
460	20231019	124100	0	14990	14990	14990	14990	0
461	20231019	124000	0	14990	14990	14990	14990	0
462	20231019	123900	0	14990	14990	14990	14990	0
463	20231019	123800	0	14990	14990	14990	14990	0
464	20231019	123700	0	14990	14990	14990	14990	0
465	20231019	123600	0	14990	14990	14990	14990	0
466	20231019	123500	0	14990	14990	14990	14990	0
467	20231019	123400	0	14990	14990	14990	14990	0
468	20231019	123300	0	14990	14990	14990	14990	0
469	20231019	123200	0	14990	14990	14990	14990	0
470	20231019	123100	0	14990	14990	14990	14990	0
471	20231019	123000	0	14990	14990	14990	14990	0
472	20231019	122900	0	14990	14990	14990	14990	0
473	20231019	122800	0	14990	14990	14990	14990	0
474	20231019	122700	0	14990	14990	14990	14990	0
475	20231019	122600	0	14990	14990	14990	14990	0
476	20231019	122500	0	14990	14990	14990	14990	0
477	20231019	122400	0	14990	14990	14990	14990	0
478	20231019	122300	0	14990	14990	14990	14990	0
479	20231019	122200	0	14990	14990	14990	14990	0
480	20231019	122100	0	14990	14990	14990	14990	0
481	20231019	122000	0	14990	14990	14990	14990	0
482	20231019	121900	0	14990	14990	14990	14990	0
483	20231019	121800	0	14990	14990	14990	14990	0
484	20231019	121700	0	14990	14990	14990	14990	0
485	20231019	121600	0	14990	14990	14990	14990	0
486	20231019	121500	0	14990	14990	14990	14990	0
487	20231019	121400	0	14990	14990	14990	14990	0
488	20231019	121300	0	14990	14990	14990	14990	0
489	20231019	121200	0	14990	14990	14990	14990	0
490	20231019	121100	0	14990	14990	14990	14990	0
491	20231019	121000	0	14990	14990	14990	14990	0
492	20231019	120900	0	14990	14990	14990	14990	0
493	20231019	120800	0	14990	14990	14990	14990	0
494	20231019	120700	0	14990	14990	14990	14990	0
495	20231019	120600	0	14990	14990	14990	14990	0
496	20231019	120500	0	14990	14990	14990	14990	0
497	20231019	120400	0	14990	14990	14990	14990	0
498	20231019	120300	0	14990	14990	14990	14990	0
499	20231019	120200	0	14990	14990	14990	14990	0
500	20231019	120100	0	14990	14990	14990	14990	0
501	20231019	120000	0	14990	14990	14990	14990	0
502	20231019	115900	0	14990	14990	14990	14990	0
503	20231019	115800	0	14990	14990	14990	14990	0
504	20231019	115700	0	14990	14990	14990	14990	0
505	20231019	115600	0	14990	14990	14990	14990	0
506	20231019	115500	0	14990	14990	14990	14990	0
507	20231019	115400	0	14990	14990	14990	14990	0
508	20231019	115300	0	14990	14990	14990	14990	0
509	20231019	115200	0	14990	14990	14990	14990	0
510	20231019	115100	0	14990	14990	14990	14990	0
511	20231019	115000	0	14990	14990	14990	14990	0
512	20231019	114900	0	14990	14990	14990	14990	0
513	20231019	114800	0	14990	14990	14990	14990	0
514	20231019	114700	0	14990	14990	14990	14990	0
515	20231019	114600	0	14990	14990	14990	14990	0
516	20231019	114500	0	14990	14990	14990	14990	0
517	20231019	114400	0	14990	14990	14990	14990	0
518	20231019	114300	0	14990	14990	14990	14990	0
519	20231019	114200	0	14990	14990	14990	14990	0
520	20231019	114100	0	14990	14990	14990	14990	0
521	20231019	114000	0	14990	14990	14990	14990	0
522	20231019	113900	0	14990	14990	14990	14990	0
523	20231019	113800	0	14990	14990	14990	14990	0
524	20231019	113700	0	14990	14990	14990	14990	0
525	20231019	113600	0	14990	14990	14990	14990	0
526	20231019	113500	0	14990	14990	14990	14990	0
527	20231019	113400	0	14990	14990	14990	14990	0
528	20231019	113300	0	14990	14990	14990	14990	0
529	20231019	113200	0	14990	14990	14990	14990	0
530	20231019	113100	0	14990	14990	14990	14990	0
531	20231019	113000	0	14990	14990	14990	14990	0
532	20231019	112900	0	14990	14990	14990	14990	0
533	20231019	112800	0	14990	14990	14990	14990	0
534	20231019	112700	0	14990	14990	14990	14990	0
535	20231019	112600	0	14990	14990	14990	14990	0
536	20231019	112500	0	14990	14990	14990	14990	0
537	20231019	112400	0	14990	14990	14990	14990	0
538	20231019	112300	0	14990	14990	14990	14990	0
539	20231019	112200	0	14990	14990	14990	14990	0
540	20231019	112100	0	14990	14990	14990	14990	0
541	20231019	112000	0	14990	14990	14990	14990	0
542	20231019	111900	0	14990	14990	14990	14990	0
543	20231019	111800	0	14990	14990	14990	14990	0
544	20231019	111700	0	14990	14990	14990	14990	0
545	20231019	111600	0	14990	14990	14990	14990	0
546	20231019	111500	0	14990	14990	14990	14990	0
547	20231019	111400	0	14990	14990	14990	14990	0
548	20231019	111300	0	14990	14990	14990	14990	0
549	20231019	111200	0	14990	14990	14990	14990	0
550	20231019	111100	0	14990	14990	14990	14990	0
551	20231019	111000	0	14990	14990	14990	14990	0
552	20231019	110900	0	14990	14990	14990	14990	0
553	20231019	110800	0	14990	14990	14990	14990	0
554	20231019	110700	0	14990	14990	14990	14990	0
555	20231019	110600	0	14990	14990	14990	14990	0
556	20231019	110500	0	14990	14990	14990	14990	0
557	20231019	110400	0	14990	14990	14990	14990	0
558	20231019	110300	0	14990	14990	14990	14990	0
559	20231019	110200	0	14990	14990	14990	14990	0
560	20231019	110100	0	14990	14990	14990	14990	0
561	20231019	110000	0	14990	14990	14990	14990	0
562	20231019	105900	0	14990	14990	14990	14990	0
563	20231019	105800	0	14990	14990	14990	14990	0
564	20231019	105700	0	14990	14990	14990	14990	0
565	20231019	105600	0	14990	14990	14990	14990	0
566	20231019	105500	0	14990	14990	14990	14990	0
567	20231019	105400	0	14990	14990	14990	14990	0
568	20231019	105300	0	14990	14990	14990	14990	0
569	20231019	105200	0	14990	14990	14990	14990	0
570	20231019	105100	0	14990	14990	14990	14990	0
571	20231019	105000	0	14990	14990	14990	14990	0
572	20231019	104900	0	14990	14990	14990	14990	0
573	20231019	104800	0	14990	14990	14990	14990	0
574	20231019	104700	0	14990	14990	14990	14990	0
575	20231019	104600	0	14990	14990	14990	14990	0
576	20231019	104500	0	14990	14990	14990	14990	0
577	20231019	104400	0	14990	14990	14990	14990	0
578	20231019	104300	0	14990	14990	14990	14990	0
579	20231019	104200	0	14990	14990	14990	14990	0
580	20231019	104100	0	14990	14990	14990	14990	0
581	20231019	104000	0	14990	14990	14990	14990	0
582	20231019	103900	0	14990	14990	14990	14990	0
583	20231019	103800	0	14990	14990	14990	14990	0
584	20231019	103700	0	14990	14990	14990	14990	0
585	20231019	103600	0	14990	14990	14990	14990	0
586	20231019	103500	0	14990	14990	14990	14990	0
587	20231019	103400	0	14990	14990	14990	14990	0
588	20231019	103300	0	14990	14990	14990	14990	0
589	20231019	103200	0	14990	14990	14990	14990	0
590	20231019	103100	0	14990	14990	14990	14990	0
591	20231019	103000	0	14990	14990	14990	14990	0
592	20231019	102900	0	14990	14990	14990	14990	0
593	20231019	102800	0	14990	14990	14990	14990	0
594	20231019	102700	0	14990	14990	14990	14990	0
595	20231019	102600	0	14990	14990	14990	14990	0
596	20231019	102500	0	14990	14990	14990	14990	0
597	20231019	102400	0	14990	14990	14990	14990	0
598	20231019	102300	0	14990	14990	14990	14990	0
599	20231019	102200	0	14990	14990	14990	14990	0
600	20231019	102100	0	14990	14990	14990	14990	0
601	20231019	102000	0	14990	14990	14990	14990	0
602	20231019	101900	0	14990	14990	14990	14990	0
603	20231019	101800	0	14990	14990	14990	14990	0
604	20231019	101700	0	14990	14990	14990	14990	0
605	20231019	101600	0	14990	14990	14990	14990	0
606	20231019	101500	0	14990	14990	14990	14990	0
607	20231019	101400	0	14990	14990	14990	14990	0
608	20231019	101300	0	14990	14990	14990	14990	0
609	20231019	101200	0	14990	14990	14990	14990	0
610	20231019	101100	0	14990	14990	14990	14990	0
611	20231019	101000	0	14990	14990	14990	14990	0
612	20231019	100900	0	14990	14990	14990	14990	0
613	20231019	100800	0	14990	14990	14990	14990	0
614	20231019	100700	0	14990	14990	14990	14990	0
615	20231019	100600	0	14990	14990	14990	14990	0
616	20231019	100500	0	14990	14990	14990	14990	0
617	20231019	100400	0	14990	14990	14990	14990	0
618	20231019	100300	0	14990	14990	14990	14990	0
619	20231019	100200	0	14990	14990	14990	14990	0
620	20231019	100100	0	14990	14990	14990	14990	0
621	20231019	100000	0	14990	14990	14990	14990	0
622	20231019	095900	0	14990	14990	14990	14990	0
623	20231019	095800	0	14990	14990	14990	14990	0
624	20231019	095700	0	14990	14990	14990	14990	0
625	20231019	095600	0	14990	14990	14990	14990	0
626	20231019	095500	0	14990	14990	14990	14990	0
627	20231019	095400	0	14990	14990	14990	14990	0
628	20231019	095300	0	14990	14990	14990	14990	0
629	20231019	095200	0	14990	14990	14990	14990	0
630	20231019	095100	0	14990	14990	14990	14990	0
631	20231019	095000	0	14990	14990	14990	14990	0
632	20231019	094900	0	14990	14990	14990	14990	0
633	20231019	094800	0	14990	14990	14990	14990	0
634	20231019	094700	0	14990	14990	14990	14990	0
635	20231019	094600	0	14990	14990	14990	14990	0
636	20231019	094500	0	14990	14990	14990	14990	0
637	20231019	094400	0	14990	14990	14990	14990	0
638	20231019	094300	0	14990	14990	14990	14990	0
639	20231019	094200	0	14990	14990	14990	14990	0
640	20231019	094100	0	14990	14990	14990	14990	0
641	20231019	094000	0	14990	14990	14990	14990	0
642	20231019	093900	0	14990	14990	14990	14990	0
643	20231019	093800	0	14990	14990	14990	14990	0
644	20231019	093700	0	14990	14990	14990	14990	0
645	20231019	093600	0	14990	14990	14990	14990	0
646	20231019	093500	0	14990	14990	14990	14990	0
647	20231019	093400	0	14990	14990	14990	14990	0
648	20231019	093300	0	14990	14990	14990	14990	0
649	20231019	093200	0	14990	14990	14990	14990	0
650	20231019	093100	0	14990	14990	14990	14990	0
651	20231019	093000	0	14990	14990	14990	14990	0
652	20231019	092900	0	14990	14990	14990	14990	0
653	20231019	092800	0	14990	14990	14990	14990	0
654	20231019	092700	0	14990	14990	14990	14990	0
655	20231019	092600	0	14990	14990	14990	14990	0
656	20231019	092500	0	14990	14990	14990	14990	0
657	20231019	092400	0	14990	14990	14990	14990	0
658	20231019	092300	0	14990	14990	14990	14990	0
659	20231019	092200	0	14990	14990	14990	14990	0
660	20231019	092100	0	14990	14990	14990	14990	0
661	20231019	092000	0	14990	14990	14990	14990	0
662	20231019	091900	0	14990	14990	14990	14990	0
663	20231019	091800	0	14990	14990	14990	14990	0
664	20231019	091700	0	14990	14990	14990	14990	0
665	20231019	091600	0	14990	14990	14990	14990	0
666	20231019	091500	0	14990	14990	14990	14990	0
667	20231019	091400	0	14990	14990	14990	14990	0
668	20231019	091300	0	14990	14990	14990	14990	0
669	20231019	091200	0	14990	14990	14990	14990	0
670	20231019	091100	0	14990	14990	14990	14990	0
671	20231019	091000	0	14990	14990	14990	14990	0
672	20231019	090900	0	14990	14990	14990	14990	0
673	20231019	090800	0	14990	14990	14990	14990	0
674	20231019	090700	0	14990	14990	14990	14990	0
675	20231019	090600	0	14990	14990	14990	14990	0
676	20231019	090500	0	14990	14990	14990	14990	0
677	20231019	090400	0	14990	14990	14990	14990	0
678	20231019	090300	0	14990	14990	14990	14990	0
679	20231019	090200	0	14990	14990	14990	14990	0
680	20231019	090100	0	14990	14990	14990	14990	0
681	20231019	090000	0	14990	14990	14990	14990	0