KissMeData/107640/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195600	9512030	18990	18990	18990	18990	2
3	20231010	195500	9512030	18990	18990	18990	18990	0
4	20231010	195400	9512030	18990	18990	18990	18990	0
5	20231010	195300	9512030	18990	18990	18990	18990	0
6	20231010	195200	9512030	18990	18990	18990	18990	0
7	20231010	195100	9512030	18990	18990	18990	18990	0
8	20231010	195000	9512030	18990	18990	18990	18990	0
9	20231010	194900	9512030	18990	18990	18990	18990	0
10	20231010	194800	9512030	18990	18990	18990	18990	0
11	20231010	194700	9512030	18990	18990	18990	18990	0
12	20231010	194600	9512030	18990	18990	18990	18990	0
13	20231010	194500	9512030	18990	18990	18990	18990	0
14	20231010	194400	9512030	18990	18990	18990	18990	0
15	20231010	194300	9512030	18990	18990	18990	18990	0
16	20231010	194200	9512030	18990	18990	18990	18990	0
17	20231010	194100	9512030	18990	18990	18990	18990	0
18	20231010	194000	9512030	18990	18990	18990	18990	0
19	20231010	193900	9512030	18990	18990	18990	18990	0
20	20231010	193800	9512030	18990	18990	18990	18990	0
21	20231010	193700	9512030	18990	18990	18990	18990	0
22	20231010	193600	9512030	18990	18990	18990	18990	0
23	20231010	193500	9512030	18990	18990	18990	18990	0
24	20231010	193400	9512030	18990	18990	18990	18990	0
25	20231010	193300	9512030	18990	18990	18990	18990	0
26	20231010	193200	9512030	18990	18990	18990	18990	0
27	20231010	193100	9512030	18990	18990	18990	18990	0
28	20231010	193000	9512030	18990	18990	18990	18990	0
29	20231010	192900	9512030	18990	18990	18990	18990	0
30	20231010	192800	9512030	18990	18990	18990	18990	0
31	20231010	192700	9512030	18990	18990	18990	18990	0
32	20231010	192600	9512030	18990	18990	18990	18990	2
33	20231010	192500	9512030	18990	18990	18990	18990	0
34	20231010	192400	9512030	18990	18990	18990	18990	0
35	20231010	192300	9512030	18990	18990	18990	18990	0
36	20231010	192200	9512030	18990	18990	18990	18990	0
37	20231010	192100	9512030	18990	18990	18990	18990	0
38	20231010	192000	9512030	18990	18990	18990	18990	0
39	20231010	191900	9512030	18990	18990	18990	18990	0
40	20231010	191800	9512030	18990	18990	18990	18990	0
41	20231010	191700	9512030	18990	18990	18990	18990	0
42	20231010	191600	9512030	18990	18990	18990	18990	0
43	20231010	191500	9512030	18990	18990	18990	18990	0
44	20231010	191400	9512030	18990	18990	18990	18990	0
45	20231010	191300	9512030	18990	18990	18990	18990	0
46	20231010	191200	9512030	18990	18990	18990	18990	0
47	20231010	191100	9512030	18990	18990	18990	18990	0
48	20231010	191000	9512030	18990	18990	18990	18990	0
49	20231010	190900	9512030	18990	18990	18990	18990	0
50	20231010	190800	9512030	18990	18990	18990	18990	0
51	20231010	190700	9512030	18990	18990	18990	18990	0
52	20231010	190600	9512030	18990	18990	18990	18990	0
53	20231010	190500	9512030	18990	18990	18990	18990	0
54	20231010	190400	9512030	18990	18990	18990	18990	0
55	20231010	190300	9512030	18990	18990	18990	18990	0
56	20231010	190200	9512030	18990	18990	18990	18990	0
57	20231010	190100	9512030	18990	18990	18990	18990	0
58	20231010	190000	9512030	18990	18990	18990	18990	0
59	20231010	185900	9512030	18990	18990	18990	18990	0
60	20231010	185800	9512030	18990	18990	18990	18990	0
61	20231010	185700	9512030	18990	18990	18990	18990	0
62	20231010	185600	9512030	18990	18990	18990	18990	2
63	20231010	185500	9512030	18990	18990	18990	18990	0
64	20231010	185400	9512030	18990	18990	18990	18990	0
65	20231010	185300	9512030	18990	18990	18990	18990	0
66	20231010	185200	9512030	18990	18990	18990	18990	0
67	20231010	185100	9512030	18990	18990	18990	18990	0
68	20231010	185000	9512030	18990	18990	18990	18990	0
69	20231010	184900	9512030	18990	18990	18990	18990	0
70	20231010	184800	9512030	18990	18990	18990	18990	0
71	20231010	184700	9512030	18990	18990	18990	18990	0
72	20231010	184600	9512030	18990	18990	18990	18990	0
73	20231010	184500	9512030	18990	18990	18990	18990	0
74	20231010	184400	9512030	18990	18990	18990	18990	0
75	20231010	184300	9512030	18990	18990	18990	18990	0
76	20231010	184200	9512030	18990	18990	18990	18990	0
77	20231010	184100	9512030	18990	18990	18990	18990	0
78	20231010	184000	9512030	18990	18990	18990	18990	0
79	20231010	183900	9512030	18990	18990	18990	18990	0
80	20231010	183800	9512030	18990	18990	18990	18990	0
81	20231010	183700	9512030	18990	18990	18990	18990	0
82	20231010	183600	9512030	18990	18990	18990	18990	0
83	20231010	183500	9512030	18990	18990	18990	18990	0
84	20231010	183400	9512030	18990	18990	18990	18990	0
85	20231010	183300	9512030	18990	18990	18990	18990	0
86	20231010	183200	9512030	18990	18990	18990	18990	0
87	20231010	183100	9512030	18990	18990	18990	18990	0
88	20231010	183000	9512030	18990	18990	18990	18990	0
89	20231010	182900	9512030	18990	18990	18990	18990	0
90	20231010	182800	9512030	18990	18990	18990	18990	0
91	20231010	182700	9512030	18990	18990	18990	18990	0
92	20231010	182600	9512030	18990	18990	18990	18990	2
93	20231010	182500	9512030	18990	18990	18990	18990	0
94	20231010	182400	9512030	18990	18990	18990	18990	0
95	20231010	182300	9512030	18990	18990	18990	18990	0
96	20231010	182200	9512030	18990	18990	18990	18990	0
97	20231010	182100	9512030	18990	18990	18990	18990	0
98	20231010	182000	9512030	18990	18990	18990	18990	0
99	20231010	181900	9512030	18990	18990	18990	18990	0
100	20231010	181800	9512030	18990	18990	18990	18990	0
101	20231010	181700	9512030	18990	18990	18990	18990	0
102	20231010	181600	9512030	18990	18990	18990	18990	0
103	20231010	181500	9512030	18990	18990	18990	18990	0
104	20231010	181400	9512030	18990	18990	18990	18990	0
105	20231010	181300	9512030	18990	18990	18990	18990	0
106	20231010	181200	9512030	18990	18990	18990	18990	0
107	20231010	181100	9512030	18990	18990	18990	18990	0
108	20231010	181000	9512030	18990	18990	18990	18990	0
109	20231010	180900	9512030	18990	18990	18990	18990	0
110	20231010	180800	9512030	18990	18990	18990	18990	0
111	20231010	180700	9512030	18990	18990	18990	18990	0
112	20231010	180600	9512030	18990	18990	18990	18990	0
113	20231010	180500	9512030	18990	18990	18990	18990	0
114	20231010	180400	9512030	18990	18990	18990	18990	0
115	20231010	180300	9512030	18990	18990	18990	18990	0
116	20231010	180200	9512030	18990	18990	18990	18990	0
117	20231010	180100	9512030	18990	18990	18990	18990	0
118	20231010	180000	9512030	18990	18990	18990	18990	0
119	20231010	175900	9512030	18990	18990	18990	18990	0
120	20231010	175800	9512030	18990	18990	18990	18990	0
121	20231010	175700	9512030	18990	18990	18990	18990	0
122	20231010	175600	9512030	18990	18990	18990	18990	2
123	20231010	175500	9512030	18990	18990	18990	18990	0
124	20231010	175400	9512030	18990	18990	18990	18990	0
125	20231010	175300	9512030	18990	18990	18990	18990	0
126	20231010	175200	9512030	18990	18990	18990	18990	0
127	20231010	175100	9512030	18990	18990	18990	18990	0
128	20231010	175000	9512030	18990	18990	18990	18990	0
129	20231010	174900	9512030	18990	18990	18990	18990	0
130	20231010	174800	9512030	18990	18990	18990	18990	0
131	20231010	174700	9512030	18990	18990	18990	18990	0
132	20231010	174600	9512030	18990	18990	18990	18990	0
133	20231010	174500	9512030	18990	18990	18990	18990	0
134	20231010	174400	9512030	18990	18990	18990	18990	0
135	20231010	174300	9512030	18990	18990	18990	18990	0
136	20231010	174200	9512030	18990	18990	18990	18990	0
137	20231010	174100	9512030	18990	18990	18990	18990	0
138	20231010	174000	9512030	18990	18990	18990	18990	0
139	20231010	173900	9512030	18990	18990	18990	18990	0
140	20231010	173800	9512030	18990	18990	18990	18990	0
141	20231010	173700	9512030	18990	18990	18990	18990	0
142	20231010	173600	9512030	18990	18990	18990	18990	0
143	20231010	173500	9512030	18990	18990	18990	18990	0
144	20231010	173400	9512030	18990	18990	18990	18990	0
145	20231010	173300	9512030	18990	18990	18990	18990	0
146	20231010	173200	9512030	18990	18990	18990	18990	0
147	20231010	173100	9512030	18990	18990	18990	18990	0
148	20231010	173000	9512030	18990	18990	18990	18990	0
149	20231010	172900	9512030	18990	18990	18990	18990	0
150	20231010	172800	9512030	18990	18990	18990	18990	0
151	20231010	172700	9512030	18990	18990	18990	18990	0
152	20231010	172600	9512030	18990	18990	18990	18990	2
153	20231010	172500	9512030	18990	18990	18990	18990	0
154	20231010	172400	9512030	18990	18990	18990	18990	0
155	20231010	172300	9512030	18990	18990	18990	18990	0
156	20231010	172200	9512030	18990	18990	18990	18990	0
157	20231010	172100	9512030	18990	18990	18990	18990	0
158	20231010	172000	9512030	18990	18990	18990	18990	0
159	20231010	171900	9512030	18990	18990	18990	18990	0
160	20231010	171800	9512030	18990	18990	18990	18990	0
161	20231010	171700	9512030	18990	18990	18990	18990	0
162	20231010	171600	9512030	18990	18990	18990	18990	0
163	20231010	171500	9512030	18990	18990	18990	18990	0
164	20231010	171400	9512030	18990	18990	18990	18990	0
165	20231010	171300	9512030	18990	18990	18990	18990	0
166	20231010	171200	9512030	18990	18990	18990	18990	0
167	20231010	171100	9512030	18990	18990	18990	18990	0
168	20231010	171000	9512030	18990	18990	18990	18990	0
169	20231010	170900	9512030	18990	18990	18990	18990	0
170	20231010	170800	9512030	18990	18990	18990	18990	0
171	20231010	170700	9512030	18990	18990	18990	18990	0
172	20231010	170600	9512030	18990	18990	18990	18990	0
173	20231010	170500	9512030	18990	18990	18990	18990	0
174	20231010	170400	9512030	18990	18990	18990	18990	0
175	20231010	170300	9512030	18990	18990	18990	18990	0
176	20231010	170200	9512030	18990	18990	18990	18990	0
177	20231010	170100	9512030	18990	18990	18990	18990	0
178	20231010	170000	9512030	18990	18990	18990	18990	0
179	20231010	165900	9512030	18990	18990	18990	18990	0
180	20231010	165800	9512030	18990	18990	18990	18990	0
181	20231010	165700	9512030	18990	18990	18990	18990	0
182	20231010	165600	9512030	18990	18990	18990	18990	2
183	20231010	165500	9512030	18990	18990	18990	18990	0
184	20231010	165400	9512030	18990	18990	18990	18990	0
185	20231010	165300	9512030	18990	18990	18990	18990	0
186	20231010	165200	9512030	18990	18990	18990	18990	0
187	20231010	165100	9512030	18990	18990	18990	18990	0
188	20231010	165000	9512030	18990	18990	18990	18990	0
189	20231010	164900	9512030	18990	18990	18990	18990	0
190	20231010	164800	9512030	18990	18990	18990	18990	0
191	20231010	164700	9512030	18990	18990	18990	18990	0
192	20231010	164600	9512030	18990	18990	18990	18990	0
193	20231010	164500	9512030	18990	18990	18990	18990	0
194	20231010	164400	9512030	18990	18990	18990	18990	0
195	20231010	164300	9512030	18990	18990	18990	18990	0
196	20231010	164200	9512030	18990	18990	18990	18990	0
197	20231010	164100	9512030	18990	18990	18990	18990	0
198	20231010	164000	9512030	18990	18990	18990	18990	0
199	20231010	163900	9512030	18990	18990	18990	18990	0
200	20231010	163800	9512030	18990	18990	18990	18990	0
201	20231010	163700	9512030	18990	18990	18990	18990	0
202	20231010	163600	9512030	18990	18990	18990	18990	0
203	20231010	163500	9512030	18990	18990	18990	18990	0
204	20231010	163400	9512030	18990	18990	18990	18990	0
205	20231010	163300	9512030	18990	18990	18990	18990	0
206	20231010	163200	9512030	18990	18990	18990	18990	0
207	20231010	163100	9512030	18990	18990	18990	18990	0
208	20231010	163000	9512030	18990	18990	18990	18990	0
209	20231010	162900	9512030	18990	18990	18990	18990	0
210	20231010	162800	9512030	18990	18990	18990	18990	0
211	20231010	162700	9512030	18990	18990	18990	18990	0
212	20231010	162600	9512030	18990	18990	18990	18990	2
213	20231010	162500	9512030	18990	18990	18990	18990	0
214	20231010	162400	9512030	18990	18990	18990	18990	0
215	20231010	162300	9512030	18990	18990	18990	18990	0
216	20231010	162200	9512030	18990	18990	18990	18990	0
217	20231010	162100	9512030	18990	18990	18990	18990	0
218	20231010	162000	9512030	18990	18990	18990	18990	0
219	20231010	161900	9512030	18990	18990	18990	18990	0
220	20231010	161800	9512030	18990	18990	18990	18990	0
221	20231010	161700	9512030	18990	18990	18990	18990	0
222	20231010	161600	9512030	18990	18990	18990	18990	0
223	20231010	161500	9512030	18990	18990	18990	18990	0
224	20231010	161400	9512030	18990	18990	18990	18990	0
225	20231010	161300	9512030	18990	18990	18990	18990	0
226	20231010	161200	9512030	18990	18990	18990	18990	0
227	20231010	161100	9512030	18990	18990	18990	18990	0
228	20231010	161000	9512030	18990	18990	18990	18990	0
229	20231010	160900	9512030	18990	18990	18990	18990	0
230	20231010	160800	9512030	18990	18990	18990	18990	0
231	20231010	160700	9512030	18990	18990	18990	18990	0
232	20231010	160600	9512030	18990	18990	18990	18990	0
233	20231010	160500	9512030	18990	18990	18990	18990	0
234	20231010	160400	9512030	18990	18990	18990	18990	0
235	20231010	160300	9512030	18990	18990	18990	18990	0
236	20231010	160200	9512030	18990	18990	18990	18990	0
237	20231010	160100	9512030	18990	18990	18990	18990	0
238	20231010	160000	9512030	18990	18990	18990	18990	0
239	20231010	155900	9512030	18990	18990	18990	18990	0
240	20231010	155800	9512030	18990	18990	18990	18990	0
241	20231010	155700	9512030	18990	18990	18990	18990	0
242	20231010	155600	9512030	18990	18990	18990	18990	2
243	20231010	155500	9512030	18990	18990	18990	18990	0
244	20231010	155400	9512030	18990	18990	18990	18990	0
245	20231010	155300	9512030	18990	18990	18990	18990	0
246	20231010	155200	9512030	18990	18990	18990	18990	0
247	20231010	155100	9512030	18990	18990	18990	18990	0
248	20231010	155000	9512030	18990	18990	18990	18990	0
249	20231010	154900	9512030	18990	18990	18990	18990	0
250	20231010	154800	9512030	18990	18990	18990	18990	0
251	20231010	154700	9512030	18990	18990	18990	18990	0
252	20231010	154600	9512030	18990	18990	18990	18990	0
253	20231010	154500	9512030	18990	18990	18990	18990	0
254	20231010	154400	9512030	18990	18990	18990	18990	0
255	20231010	154300	9512030	18990	18990	18990	18990	0
256	20231010	154200	9512030	18990	18990	18990	18990	0
257	20231010	154100	9512030	18990	18990	18990	18990	0
258	20231010	154000	9512030	18990	18990	18990	18990	0
259	20231010	153900	9512030	18990	18990	18990	18990	0
260	20231010	153800	9512030	18990	18990	18990	18990	0
261	20231010	153700	9512030	18990	18990	18990	18990	0
262	20231010	153600	9512030	18990	18990	18990	18990	0
263	20231010	153500	9512030	18990	18990	18990	18990	0
264	20231010	153400	9512030	18990	18990	18990	18990	0
265	20231010	153300	9512030	18990	18990	18990	18990	0
266	20231010	153200	9512030	18990	18990	18990	18990	0
267	20231010	153100	9512030	18990	18990	18990	18990	0
268	20231010	153000	9512030	18990	18990	18990	18990	0
269	20231010	152900	9512030	18990	18990	18990	18990	0
270	20231010	152800	9512030	18990	18990	18990	18990	0
271	20231010	152700	9512030	18990	18990	18990	18990	0
272	20231010	152600	9512030	18990	18990	18990	18990	0
273	20231010	152500	9512030	18990	18990	18990	18990	0
274	20231010	152400	9512030	18990	18990	18990	18990	0
275	20231010	152300	9512030	18990	18990	18990	18990	0
276	20231010	152200	9512030	18990	18990	18990	18990	0
277	20231010	152100	9512030	18990	18990	18990	18990	0
278	20231010	152000	9512030	18990	18990	18990	18990	0
279	20231010	151900	9512030	18990	18990	18990	18990	0
280	20231010	151800	9512030	18990	18990	18990	18990	0
281	20231010	151700	9512030	18990	18990	18990	18990	0
282	20231010	151600	9512030	18990	18990	18990	18990	0
283	20231010	151500	9512030	18990	18990	18990	18990	0
284	20231010	151400	9512030	18990	18990	18990	18990	0
285	20231010	151300	9512030	18990	18990	18990	18990	0
286	20231010	151200	9512030	18990	18990	18990	18990	0
287	20231010	151100	9512030	18990	18990	18990	18990	0
288	20231010	151000	9512030	18990	18990	18990	18990	0
289	20231010	150900	9512030	18990	18990	18990	18990	0
290	20231010	150800	9512030	18990	18990	18990	18990	0
291	20231010	150700	9512030	18990	18990	18990	18990	0
292	20231010	150600	9512030	18990	18990	18990	18990	0
293	20231010	150500	9512030	18990	18990	18990	18990	0
294	20231010	150400	9512030	18990	18990	18990	18990	0
295	20231010	150300	9512030	18990	18990	18990	18990	0
296	20231010	150200	9512030	18990	18990	18990	18990	0
297	20231010	150100	9512030	18990	18990	18990	18990	0
298	20231010	150000	9512030	18990	18990	18990	18990	0
299	20231010	145900	9512030	18990	18990	18990	18990	0
300	20231010	145800	9512030	18990	18990	18990	18990	0
301	20231010	145700	9512030	18990	18990	18990	18990	0
302	20231010	145600	9512030	18990	18990	18990	18990	0
303	20231010	145500	9512030	18990	18990	18990	18990	0
304	20231010	145400	9512030	18990	18990	18990	18990	0
305	20231010	145300	9512030	18990	18990	18990	18990	0
306	20231010	145200	9512030	18990	18990	18990	18990	0
307	20231010	145100	9512030	18990	18990	18990	18990	0
308	20231010	145000	9512030	18990	18990	18990	18990	0
309	20231010	144900	9512030	18990	18990	18990	18990	0
310	20231010	144800	9512030	18990	18990	18990	18990	0
311	20231010	144700	9512030	18990	18990	18990	18990	0
312	20231010	144600	9512030	18990	18990	18990	18990	0
313	20231010	144500	9512030	18990	18990	18990	18990	0
314	20231010	144400	9512030	18990	18990	18990	18990	0
315	20231010	144300	9512030	18990	18990	18990	18990	0
316	20231010	144200	9512030	18990	18990	18990	18990	0
317	20231010	144100	9512030	18990	18990	18990	18990	0
318	20231010	144000	9512030	18990	18990	18990	18990	0
319	20231010	143900	9512030	18990	18990	18990	18990	0
320	20231010	143800	9512030	18990	18990	18990	18990	0
321	20231010	143700	9512030	18990	18990	18990	18990	0
322	20231010	143600	9512030	18990	18990	18990	18990	0
323	20231010	143500	9512030	18990	18990	18990	18990	0
324	20231010	143400	9512030	18990	18990	18990	18990	0
325	20231010	143300	9512030	18990	18990	18990	18990	0
326	20231010	143200	9512030	18990	18990	18990	18990	0
327	20231010	143100	9512030	18990	18990	18990	18990	0
328	20231010	143000	9512030	18990	18990	18990	18990	0
329	20231010	142900	9512030	18990	18990	18990	18990	0
330	20231010	142800	9512030	18990	18990	18990	18990	0
331	20231010	142700	9512030	18990	18990	18990	18990	0
332	20231010	142600	9512030	18990	18990	18990	18990	0
333	20231010	142500	9512030	18990	18990	18990	18990	0
334	20231010	142400	9512030	18990	18990	18990	18990	0
335	20231010	142300	9512030	18990	18990	18990	18990	0
336	20231010	142200	9512030	18990	18990	18990	18990	0
337	20231010	142100	9512030	18990	18990	18990	18990	0
338	20231010	142000	9512030	18990	18990	18990	18990	0
339	20231010	141900	9512030	18990	18990	18990	18990	0
340	20231010	141800	9512030	18990	18990	18990	18990	0
341	20231010	141700	9512030	18990	18990	18990	18990	0
342	20231010	141600	9512030	18990	18990	18990	18990	0
343	20231010	141500	9512030	18990	18990	18990	18990	0
344	20231010	141400	9512030	18990	18990	18990	18990	0
345	20231010	141300	9512030	18990	18990	18990	18990	0
346	20231010	141200	9512030	18990	18990	18990	18990	0
347	20231010	141100	9512030	18990	18990	18990	18990	0
348	20231010	141000	9512030	18990	18990	18990	18990	0
349	20231010	140900	9512030	18990	18990	18990	18990	0
350	20231010	140800	9512030	18990	18990	18990	18990	0
351	20231010	140700	9512030	18990	18990	18990	18990	0
352	20231010	140600	9512030	18990	18990	18990	18990	0
353	20231010	140500	9512030	18990	18990	18990	18990	0
354	20231010	140400	9512030	18990	18990	18990	18990	0
355	20231010	140300	9512030	18990	18990	18990	18990	0
356	20231010	140200	9512030	18990	18990	18990	18990	0
357	20231010	140100	9512030	18990	18990	18990	18990	0
358	20231010	140000	9512030	18990	18990	18990	18990	0
359	20231010	135900	9512030	18990	18990	18990	18990	0
360	20231010	135800	9512030	18990	18990	18990	18990	0
361	20231010	135700	9512030	18990	18990	18990	18990	0
362	20231010	135600	9512030	18990	18990	18990	18990	0
363	20231010	135500	9512030	18990	18990	18990	18990	0
364	20231010	135400	9512030	18990	18990	18990	18990	0
365	20231010	135300	9512030	18990	18990	18990	18990	0
366	20231010	135200	9512030	18990	18990	18990	18990	0
367	20231010	135100	9512030	18990	18990	18990	18990	0
368	20231010	135000	9512030	18990	18990	18990	18990	0
369	20231010	134900	9512030	18990	18990	18990	18990	0
370	20231010	134800	9512030	18990	18990	18990	18990	0
371	20231010	134700	9512030	18990	18990	18990	18990	0
372	20231010	134600	9512030	18990	18990	18990	18990	0
373	20231010	134500	9512030	18990	18990	18990	18990	0
374	20231010	134400	9512030	18990	18990	18990	18990	0
375	20231010	134300	9512030	18990	18990	18990	18990	0
376	20231010	134200	9512030	18990	18990	18990	18990	0
377	20231010	134100	9512030	18990	18990	18990	18990	0
378	20231010	134000	9512030	18990	18990	18990	18990	0
379	20231010	133900	9512030	18990	18990	18990	18990	0
380	20231010	133800	9512030	18990	18990	18990	18990	0
381	20231010	133700	9512030	18990	18990	18990	18990	0
382	20231010	133600	9512030	18990	18990	18990	18990	0
383	20231010	133500	9512030	18990	18990	18990	18990	0
384	20231010	133400	9512030	18990	18990	18990	18990	0
385	20231010	133300	9512030	18990	18990	18990	18990	0
386	20231010	133200	9512030	18990	18990	18990	18990	0
387	20231010	133100	9512030	18990	18990	18990	18990	0
388	20231010	133000	9512030	18990	18990	18990	18990	0
389	20231010	132900	9512030	18990	18990	18990	18990	0
390	20231010	132800	9512030	18990	18990	18990	18990	0
391	20231010	132700	9512030	18990	18990	18990	18990	0
392	20231010	132600	9512030	18990	18990	18990	18990	0
393	20231010	132500	9512030	18990	18990	18990	18990	0
394	20231010	132400	9512030	18990	18990	18990	18990	0
395	20231010	132300	9512030	18990	18990	18990	18990	0
396	20231010	132200	9512030	18990	18990	18990	18990	0
397	20231010	132100	9512030	18990	18990	18990	18990	0
398	20231010	132000	9512030	18990	18990	18990	18990	0
399	20231010	131900	9512030	18990	18990	18990	18990	0
400	20231010	131800	9512030	18990	18990	18990	18990	0
401	20231010	131700	9512030	18990	18990	18990	18990	0
402	20231010	131600	9512030	18990	18990	18990	18990	0
403	20231010	131500	9512030	18990	18990	18990	18990	0
404	20231010	131400	9512030	18990	18990	18990	18990	0
405	20231010	131300	9512030	18990	18990	18990	18990	0
406	20231010	131200	9512030	18990	18990	18990	18990	0
407	20231010	131100	9512030	18990	18990	18990	18990	0
408	20231010	131000	9512030	18990	18990	18990	18990	0
409	20231010	130900	9512030	18990	18990	18990	18990	0
410	20231010	130800	9512030	18990	18990	18990	18990	0
411	20231010	130700	9512030	18990	18990	18990	18990	0
412	20231010	130600	9512030	18990	18990	18990	18990	0
413	20231010	130500	9512030	18990	18990	18990	18990	0
414	20231010	130400	9512030	18990	18990	18990	18990	0
415	20231010	130300	9512030	18990	18990	18990	18990	0
416	20231010	130200	9512030	18990	18990	18990	18990	0
417	20231010	130100	9512030	18990	18990	18990	18990	0
418	20231010	130000	9512030	18990	18990	18990	18990	0
419	20231010	125900	9512030	18990	18990	18990	18990	0
420	20231010	125800	9512030	18990	18990	18990	18990	0
421	20231010	125700	9512030	18990	18990	18990	18990	0
422	20231010	125600	9512030	18990	18990	18990	18990	0
423	20231010	125500	9512030	18990	18990	18990	18990	0
424	20231010	125400	9512030	18990	18990	18990	18990	0
425	20231010	125300	9512030	18990	18990	18990	18990	0
426	20231010	125200	9512030	18990	18990	18990	18990	0
427	20231010	125100	9512030	18990	18990	18990	18990	0
428	20231010	125000	9512030	18990	18990	18990	18990	0
429	20231010	124900	9512030	18990	18990	18990	18990	0
430	20231010	124800	9512030	18990	18990	18990	18990	0
431	20231010	124700	9512030	18990	18990	18990	18990	0
432	20231010	124600	9512030	18990	18990	18990	18990	0
433	20231010	124500	9512030	18990	18990	18990	18990	0
434	20231010	124400	9512030	18990	18990	18990	18990	0
435	20231010	124300	9512030	18990	18990	18990	18990	0
436	20231010	124200	9512030	18990	18990	18990	18990	0
437	20231010	124100	9512030	18990	18990	18990	18990	0
438	20231010	124000	9512030	18990	18990	18990	18990	0
439	20231010	123900	9512030	18990	18990	18990	18990	0
440	20231010	123800	9512030	18990	18990	18990	18990	0
441	20231010	123700	9512030	18990	18990	18990	18990	0
442	20231010	123600	9512030	18990	18990	18990	18990	0
443	20231010	123500	9512030	18990	18990	18990	18990	0
444	20231010	123400	9512030	18990	18990	18990	18990	0
445	20231010	123300	9512030	18990	18990	18990	18990	0
446	20231010	123200	9512030	18990	18990	18990	18990	0
447	20231010	123100	9512030	18990	18990	18990	18990	0
448	20231010	123000	9512030	18990	18990	18990	18990	0
449	20231010	122900	9512030	18990	18990	18990	18990	0
450	20231010	122800	9512030	18990	18990	18990	18990	0
451	20231010	122700	9512030	18990	18990	18990	18990	0
452	20231010	122600	9512030	18990	18990	18990	18990	0
453	20231010	122500	9512030	18990	18990	18990	18990	0
454	20231010	122400	9512030	18990	18990	18990	18990	0
455	20231010	122300	9512030	18990	18990	18990	18990	0
456	20231010	122200	9512030	18990	18990	18990	18990	0
457	20231010	122100	9512030	18990	18990	18990	18990	0
458	20231010	122000	9512030	18990	18990	18990	18990	0
459	20231010	121900	9512030	18990	18990	18990	18990	0
460	20231010	121800	9512030	18990	18990	18990	18990	0
461	20231010	121700	9512030	18990	18990	18990	18990	0
462	20231010	121600	9512030	18990	18990	18990	18990	0
463	20231010	121500	9512030	18990	18990	18990	18990	0
464	20231010	121400	9512030	18990	18990	18990	18990	0
465	20231010	121300	9512030	18990	18990	18990	18990	0
466	20231010	121200	9512030	18990	18990	18990	18990	0
467	20231010	121100	9512030	18990	18990	18990	18990	0
468	20231010	121000	9512030	18990	18990	18990	18990	0
469	20231010	120900	9512030	18990	18990	18990	18990	0
470	20231010	120800	9512030	18990	18990	18990	18990	0
471	20231010	120700	9512030	18990	18990	18990	18990	0
472	20231010	120600	9512030	18990	18990	18990	18990	0
473	20231010	120500	9512030	18990	18990	18990	18990	0
474	20231010	120400	9512030	18990	18990	18990	18990	0
475	20231010	120300	9512030	18990	18990	18990	18990	0
476	20231010	120200	9512030	18990	18990	18990	18990	0
477	20231010	120100	9512030	18990	18990	18990	18990	0
478	20231010	120000	9512030	18990	18990	18990	18990	0
479	20231010	115900	9512030	18990	18990	18990	18990	0
480	20231010	115800	9512030	18990	18990	18990	18990	0
481	20231010	115700	9512030	18990	18990	18990	18990	0
482	20231010	115600	9512030	18990	18990	18990	18990	0
483	20231010	115500	9512030	18990	18990	18990	18990	0
484	20231010	115400	9512030	18990	18990	18990	18990	0
485	20231010	115300	9512030	18990	18990	18990	18990	0
486	20231010	115200	9512030	18990	18990	18990	18990	0
487	20231010	115100	9512030	18990	18990	18990	18990	0
488	20231010	115000	9512030	18990	18990	18990	18990	0
489	20231010	114900	9512030	18990	18990	18990	18990	0
490	20231010	114800	9512030	18990	18990	18990	18990	0
491	20231010	114700	9512030	18990	18990	18990	18990	2
492	20231010	114600	9474050	18510	18510	18510	18510	0
493	20231010	114500	9474050	18510	18510	18510	18510	0
494	20231010	114400	9474050	18510	18510	18510	18510	0
495	20231010	114300	9474050	18510	18510	18510	18510	1
496	20231010	114200	9455540	18990	18510	18990	18510	3
497	20231010	114100	9399530	18510	18510	18510	18510	0
498	20231010	114000	9399530	18510	18510	18510	18510	0
499	20231010	113900	9399530	18510	18510	18510	18510	0
500	20231010	113800	9399530	18510	18510	18510	18510	0
501	20231010	113700	9399530	18510	18510	18510	18510	0
502	20231010	113600	9399530	18510	18510	18510	18510	2
503	20231010	113500	9362510	18990	18990	18990	18990	0
504	20231010	113400	9362510	18990	18990	18990	18990	0
505	20231010	113300	9362510	18990	18990	18990	18990	0
506	20231010	113200	9362510	18990	18990	18990	18990	0
507	20231010	113100	9362510	18990	18990	18990	18990	0
508	20231010	113000	9362510	18990	18990	18990	18990	0
509	20231010	112900	9362510	18990	18990	18990	18990	0
510	20231010	112800	9362510	18990	18990	18990	18990	0
511	20231010	112700	9362510	18990	18990	18990	18990	0
512	20231010	112600	9362510	18990	18990	18990	18990	0
513	20231010	112500	9362510	18990	18990	18990	18990	0
514	20231010	112400	9362510	18990	18990	18990	18990	0
515	20231010	112300	9362510	18990	18990	18990	18990	0
516	20231010	112200	9362510	18990	18990	18990	18990	0
517	20231010	112100	9362510	18990	18990	18990	18990	0
518	20231010	112000	9362510	18990	18990	18990	18990	0
519	20231010	111900	9362510	18990	18990	18990	18990	0
520	20231010	111800	9362510	18990	18990	18990	18990	0
521	20231010	111700	9362510	18990	18990	18990	18990	0
522	20231010	111600	9362510	18990	18990	18990	18990	0
523	20231010	111500	9362510	18990	18990	18990	18990	0
524	20231010	111400	9362510	18990	18990	18990	18990	0
525	20231010	111300	9362510	18990	18990	18990	18990	1
526	20231010	111200	9343520	18510	18510	18510	18510	0
527	20231010	111100	9343520	18510	18510	18510	18510	1
528	20231010	111000	9325010	18990	18990	18990	18990	0
529	20231010	110900	9325010	18990	18990	18990	18990	0
530	20231010	110800	9325010	18990	18990	18990	18990	0
531	20231010	110700	9325010	18990	18510	18990	18510	2
532	20231010	110600	9287510	18510	18510	18510	18510	1
533	20231010	110500	9269000	19000	19000	19000	19000	0
534	20231010	110400	9269000	19000	19000	19000	19000	0
535	20231010	110300	9269000	19000	19000	19000	19000	0
536	20231010	110200	9269000	19000	19000	19000	19000	0
537	20231010	110100	9269000	19000	19000	19000	19000	0
538	20231010	110000	9269000	19000	19000	19000	19000	0
539	20231010	105900	9269000	19000	19000	19000	19000	0
540	20231010	105800	9269000	19000	19000	19000	19000	0
541	20231010	105700	9269000	19000	19000	19000	19000	0
542	20231010	105600	9269000	19000	19000	19000	19000	0
543	20231010	105500	9269000	19000	19000	19000	19000	0
544	20231010	105400	9269000	19000	19000	19000	19000	0
545	20231010	105300	9269000	19000	19000	19000	19000	0
546	20231010	105200	9269000	19000	19000	19000	19000	0
547	20231010	105100	9269000	19000	19000	19000	19000	0
548	20231010	105000	9269000	19000	19000	19000	19000	0
549	20231010	104900	9269000	19000	19000	19000	19000	0
550	20231010	104800	9269000	19000	19000	19000	19000	0
551	20231010	104700	9269000	19000	19000	19000	19000	0
552	20231010	104600	9269000	19000	19000	19000	19000	0
553	20231010	104500	9269000	19000	19000	19000	19000	0
554	20231010	104400	9269000	19000	19000	19000	19000	0
555	20231010	104300	9269000	19000	19000	19000	19000	0
556	20231010	104200	9269000	19000	19000	19000	19000	0
557	20231010	104100	9269000	19000	19000	19000	19000	0
558	20231010	104000	9269000	19000	19000	19000	19000	0
559	20231010	103900	9269000	19000	19000	19000	19000	0
560	20231010	103800	9269000	19000	19000	19000	19000	0
561	20231010	103700	9269000	19000	19000	19000	19000	0
562	20231010	103600	9269000	19000	19000	19000	19000	0
563	20231010	103500	9269000	19000	19000	19000	19000	0
564	20231010	103400	9269000	19000	19000	19000	19000	0
565	20231010	103300	9269000	19000	19000	19000	19000	0
566	20231010	103200	9269000	19000	19000	19000	19000	0
567	20231010	103100	9269000	19000	19000	19000	19000	0
568	20231010	103000	9269000	19000	19000	19000	19000	0
569	20231010	102900	9269000	19000	19000	19000	19000	0
570	20231010	102800	9269000	19000	19000	19000	19000	0
571	20231010	102700	9269000	19000	19000	19000	19000	0
572	20231010	102600	9269000	19000	19000	19000	19000	0
573	20231010	102500	9269000	19000	19000	19000	19000	0
574	20231010	102400	9269000	19000	19000	19000	19000	0
575	20231010	102300	9269000	19000	19000	19000	19000	0
576	20231010	102200	9269000	19000	19000	19000	19000	0
577	20231010	102100	9269000	19000	19000	19000	19000	0
578	20231010	102000	9269000	19000	19000	19000	19000	0
579	20231010	101900	9269000	19000	19000	19000	19000	0
580	20231010	101800	9269000	19000	19000	19000	19000	0
581	20231010	101700	9269000	19000	19000	19000	19000	0
582	20231010	101600	9269000	19000	19000	19000	19000	0
583	20231010	101500	9269000	19000	19000	19000	19000	0
584	20231010	101400	9269000	19000	19000	19000	19000	0
585	20231010	101300	9269000	19000	19000	19000	19000	0
586	20231010	101200	9269000	19000	19000	19000	19000	0
587	20231010	101100	9269000	19000	19000	19000	19000	0
588	20231010	101000	9269000	19000	19000	19000	19000	0
589	20231010	100900	9269000	19000	19000	19000	19000	0
590	20231010	100800	9269000	19000	19000	19000	19000	0
591	20231010	100700	9269000	19000	19000	19000	19000	0
592	20231010	100600	9269000	19000	19000	19000	19000	0
593	20231010	100500	9269000	19000	19000	19000	19000	0
594	20231010	100400	9269000	19000	19000	19000	19000	0
595	20231010	100300	9269000	19000	19000	19000	19000	0
596	20231010	100200	9269000	19000	19000	19000	19000	0
597	20231010	100100	9269000	19000	19000	19000	19000	0
598	20231010	100000	9269000	19000	19000	19000	19000	0
599	20231010	095900	9269000	19000	19000	19000	19000	0
600	20231010	095800	9269000	19000	19000	19000	19000	0
601	20231010	095700	9269000	19000	19000	19000	19000	0
602	20231010	095600	9269000	19000	19000	19000	19000	1
603	20231010	095500	9250000	18500	18500	18500	18500	0
604	20231010	095400	9250000	18500	18500	18500	18500	100
605	20231010	095300	7400000	18500	18500	18500	18500	400
606	20231010	095200	0	19200	19200	19200	19200	0
607	20231010	095100	0	19200	19200	19200	19200	0
608	20231010	095000	0	19200	19200	19200	19200	0
609	20231010	094900	0	19200	19200	19200	19200	0
610	20231010	094800	0	19200	19200	19200	19200	0
611	20231010	094700	0	19200	19200	19200	19200	0
612	20231010	094600	0	19200	19200	19200	19200	0
613	20231010	094500	0	19200	19200	19200	19200	0
614	20231010	094400	0	19200	19200	19200	19200	0
615	20231010	094300	0	19200	19200	19200	19200	0
616	20231010	094200	0	19200	19200	19200	19200	0
617	20231010	094100	0	19200	19200	19200	19200	0
618	20231010	094000	0	19200	19200	19200	19200	0
619	20231010	093900	0	19200	19200	19200	19200	0
620	20231010	093800	0	19200	19200	19200	19200	0
621	20231010	093700	0	19200	19200	19200	19200	0
622	20231010	093600	0	19200	19200	19200	19200	0
623	20231010	093500	0	19200	19200	19200	19200	0
624	20231010	093400	0	19200	19200	19200	19200	0
625	20231010	093300	0	19200	19200	19200	19200	0
626	20231010	093200	0	19200	19200	19200	19200	0
627	20231010	093100	0	19200	19200	19200	19200	0
628	20231010	093000	0	19200	19200	19200	19200	0
629	20231010	092900	0	19200	19200	19200	19200	0
630	20231010	092800	0	19200	19200	19200	19200	0
631	20231010	092700	0	19200	19200	19200	19200	0
632	20231010	092600	0	19200	19200	19200	19200	0
633	20231010	092500	0	19200	19200	19200	19200	0
634	20231010	092400	0	19200	19200	19200	19200	0
635	20231010	092300	0	19200	19200	19200	19200	0
636	20231010	092200	0	19200	19200	19200	19200	0
637	20231010	092100	0	19200	19200	19200	19200	0
638	20231010	092000	0	19200	19200	19200	19200	0
639	20231010	091900	0	19200	19200	19200	19200	0
640	20231010	091800	0	19200	19200	19200	19200	0
641	20231010	091700	0	19200	19200	19200	19200	0
642	20231010	091600	0	19200	19200	19200	19200	0
643	20231010	091500	0	19200	19200	19200	19200	0
644	20231010	091400	0	19200	19200	19200	19200	0
645	20231010	091300	0	19200	19200	19200	19200	0
646	20231010	091200	0	19200	19200	19200	19200	0
647	20231010	091100	0	19200	19200	19200	19200	0
648	20231010	091000	0	19200	19200	19200	19200	0
649	20231010	090900	0	19200	19200	19200	19200	0
650	20231010	090800	0	19200	19200	19200	19200	0
651	20231010	090700	0	19200	19200	19200	19200	0
652	20231010	090600	0	19200	19200	19200	19200	0
653	20231010	090500	0	19200	19200	19200	19200	0
654	20231010	090400	0	19200	19200	19200	19200	0
655	20231010	090300	0	19200	19200	19200	19200	0
656	20231010	090200	0	19200	19200	19200	19200	0
657	20231010	090100	0	19200	19200	19200	19200	0
658	20231010	090000	0	19200	19200	19200	19200	0