KissMeData/311060/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204200	5567530	9530	9530	9530	9530	21
3	20231018	204100	5567530	9530	9530	9530	9530	0
4	20231018	204000	5567530	9530	9530	9530	9530	0
5	20231018	203900	5567530	9530	9530	9530	9530	0
6	20231018	203800	5567530	9530	9530	9530	9530	0
7	20231018	203700	5567530	9530	9530	9530	9530	0
8	20231018	203600	5567530	9530	9530	9530	9530	0
9	20231018	203500	5567530	9530	9530	9530	9530	0
10	20231018	203400	5567530	9530	9530	9530	9530	0
11	20231018	203300	5567530	9530	9530	9530	9530	0
12	20231018	203200	5567530	9530	9530	9530	9530	0
13	20231018	203100	5567530	9530	9530	9530	9530	0
14	20231018	203000	5567530	9530	9530	9530	9530	0
15	20231018	202900	5567530	9530	9530	9530	9530	0
16	20231018	202800	5567530	9530	9530	9530	9530	0
17	20231018	202700	5567530	9530	9530	9530	9530	0
18	20231018	202600	5567530	9530	9530	9530	9530	0
19	20231018	202500	5567530	9530	9530	9530	9530	0
20	20231018	202400	5567530	9530	9530	9530	9530	0
21	20231018	202300	5567530	9530	9530	9530	9530	0
22	20231018	202200	5567530	9530	9530	9530	9530	0
23	20231018	202100	5567530	9530	9530	9530	9530	0
24	20231018	202000	5567530	9530	9530	9530	9530	0
25	20231018	201900	5567530	9530	9530	9530	9530	0
26	20231018	201800	5567530	9530	9530	9530	9530	0
27	20231018	201700	5567530	9530	9530	9530	9530	0
28	20231018	201600	5567530	9530	9530	9530	9530	0
29	20231018	201500	5567530	9530	9530	9530	9530	0
30	20231018	201400	5567530	9530	9530	9530	9530	0
31	20231018	201300	5567530	9530	9530	9530	9530	0
32	20231018	201200	5567530	9530	9530	9530	9530	21
33	20231018	201100	5567530	9530	9530	9530	9530	0
34	20231018	201000	5567530	9530	9530	9530	9530	0
35	20231018	200900	5567530	9530	9530	9530	9530	0
36	20231018	200800	5567530	9530	9530	9530	9530	0
37	20231018	200700	5567530	9530	9530	9530	9530	0
38	20231018	200600	5567530	9530	9530	9530	9530	0
39	20231018	200500	5567530	9530	9530	9530	9530	0
40	20231018	200400	5567530	9530	9530	9530	9530	0
41	20231018	200300	5567530	9530	9530	9530	9530	0
42	20231018	200200	5567530	9530	9530	9530	9530	0
43	20231018	200100	5567530	9530	9530	9530	9530	0
44	20231018	200000	5567530	9530	9530	9530	9530	0
45	20231018	195900	5567530	9530	9530	9530	9530	0
46	20231018	195800	5567530	9530	9530	9530	9530	0
47	20231018	195700	5567530	9530	9530	9530	9530	0
48	20231018	195600	5567530	9530	9530	9530	9530	0
49	20231018	195500	5567530	9530	9530	9530	9530	0
50	20231018	195400	5567530	9530	9530	9530	9530	0
51	20231018	195300	5567530	9530	9530	9530	9530	0
52	20231018	195200	5567530	9530	9530	9530	9530	0
53	20231018	195100	5567530	9530	9530	9530	9530	0
54	20231018	195000	5567530	9530	9530	9530	9530	0
55	20231018	194900	5567530	9530	9530	9530	9530	0
56	20231018	194800	5567530	9530	9530	9530	9530	0
57	20231018	194700	5567530	9530	9530	9530	9530	0
58	20231018	194600	5567530	9530	9530	9530	9530	0
59	20231018	194500	5567530	9530	9530	9530	9530	0
60	20231018	194400	5567530	9530	9530	9530	9530	0
61	20231018	194300	5567530	9530	9530	9530	9530	0
62	20231018	194200	5567530	9530	9530	9530	9530	21
63	20231018	194100	5567530	9530	9530	9530	9530	0
64	20231018	194000	5567530	9530	9530	9530	9530	0
65	20231018	193900	5567530	9530	9530	9530	9530	0
66	20231018	193800	5567530	9530	9530	9530	9530	0
67	20231018	193700	5567530	9530	9530	9530	9530	0
68	20231018	193600	5567530	9530	9530	9530	9530	0
69	20231018	193500	5567530	9530	9530	9530	9530	0
70	20231018	193400	5567530	9530	9530	9530	9530	0
71	20231018	193300	5567530	9530	9530	9530	9530	0
72	20231018	193200	5567530	9530	9530	9530	9530	0
73	20231018	193100	5567530	9530	9530	9530	9530	0
74	20231018	193000	5567530	9530	9530	9530	9530	0
75	20231018	192900	5567530	9530	9530	9530	9530	0
76	20231018	192800	5567530	9530	9530	9530	9530	0
77	20231018	192700	5567530	9530	9530	9530	9530	0
78	20231018	192600	5567530	9530	9530	9530	9530	0
79	20231018	192500	5567530	9530	9530	9530	9530	0
80	20231018	192400	5567530	9530	9530	9530	9530	0
81	20231018	192300	5567530	9530	9530	9530	9530	0
82	20231018	192200	5567530	9530	9530	9530	9530	0
83	20231018	192100	5567530	9530	9530	9530	9530	0
84	20231018	192000	5567530	9530	9530	9530	9530	0
85	20231018	191900	5567530	9530	9530	9530	9530	0
86	20231018	191800	5567530	9530	9530	9530	9530	0
87	20231018	191700	5567530	9530	9530	9530	9530	0
88	20231018	191600	5567530	9530	9530	9530	9530	0
89	20231018	191500	5567530	9530	9530	9530	9530	0
90	20231018	191400	5567530	9530	9530	9530	9530	0
91	20231018	191300	5567530	9530	9530	9530	9530	0
92	20231018	191200	5567530	9530	9530	9530	9530	21
93	20231018	191100	5567530	9530	9530	9530	9530	0
94	20231018	191000	5567530	9530	9530	9530	9530	0
95	20231018	190900	5567530	9530	9530	9530	9530	0
96	20231018	190800	5567530	9530	9530	9530	9530	0
97	20231018	190700	5567530	9530	9530	9530	9530	0
98	20231018	190600	5567530	9530	9530	9530	9530	0
99	20231018	190500	5567530	9530	9530	9530	9530	0
100	20231018	190400	5567530	9530	9530	9530	9530	0
101	20231018	190300	5567530	9530	9530	9530	9530	0
102	20231018	190200	5567530	9530	9530	9530	9530	0
103	20231018	190100	5567530	9530	9530	9530	9530	0
104	20231018	190000	5567530	9530	9530	9530	9530	0
105	20231018	185900	5567530	9530	9530	9530	9530	0
106	20231018	185800	5567530	9530	9530	9530	9530	0
107	20231018	185700	5567530	9530	9530	9530	9530	0
108	20231018	185600	5567530	9530	9530	9530	9530	0
109	20231018	185500	5567530	9530	9530	9530	9530	0
110	20231018	185400	5567530	9530	9530	9530	9530	0
111	20231018	185300	5567530	9530	9530	9530	9530	0
112	20231018	185200	5567530	9530	9530	9530	9530	0
113	20231018	185100	5567530	9530	9530	9530	9530	0
114	20231018	185000	5567530	9530	9530	9530	9530	0
115	20231018	184900	5567530	9530	9530	9530	9530	0
116	20231018	184800	5567530	9530	9530	9530	9530	0
117	20231018	184700	5567530	9530	9530	9530	9530	0
118	20231018	184600	5567530	9530	9530	9530	9530	0
119	20231018	184500	5567530	9530	9530	9530	9530	0
120	20231018	184400	5567530	9530	9530	9530	9530	0
121	20231018	184300	5567530	9530	9530	9530	9530	0
122	20231018	184200	5567530	9530	9530	9530	9530	21
123	20231018	184100	5567530	9530	9530	9530	9530	0
124	20231018	184000	5567530	9530	9530	9530	9530	0
125	20231018	183900	5567530	9530	9530	9530	9530	0
126	20231018	183800	5567530	9530	9530	9530	9530	0
127	20231018	183700	5567530	9530	9530	9530	9530	0
128	20231018	183600	5567530	9530	9530	9530	9530	0
129	20231018	183500	5567530	9530	9530	9530	9530	0
130	20231018	183400	5567530	9530	9530	9530	9530	0
131	20231018	183300	5567530	9530	9530	9530	9530	0
132	20231018	183200	5567530	9530	9530	9530	9530	0
133	20231018	183100	5567530	9530	9530	9530	9530	0
134	20231018	183000	5567530	9530	9530	9530	9530	0
135	20231018	182900	5567530	9530	9530	9530	9530	0
136	20231018	182800	5567530	9530	9530	9530	9530	0
137	20231018	182700	5567530	9530	9530	9530	9530	0
138	20231018	182600	5567530	9530	9530	9530	9530	0
139	20231018	182500	5567530	9530	9530	9530	9530	0
140	20231018	182400	5567530	9530	9530	9530	9530	0
141	20231018	182300	5567530	9530	9530	9530	9530	0
142	20231018	182200	5567530	9530	9530	9530	9530	0
143	20231018	182100	5567530	9530	9530	9530	9530	0
144	20231018	182000	5567530	9530	9530	9530	9530	0
145	20231018	181900	5567530	9530	9530	9530	9530	0
146	20231018	181800	5567530	9530	9530	9530	9530	0
147	20231018	181700	5567530	9530	9530	9530	9530	0
148	20231018	181600	5567530	9530	9530	9530	9530	0
149	20231018	181500	5567530	9530	9530	9530	9530	0
150	20231018	181400	5567530	9530	9530	9530	9530	0
151	20231018	181300	5567530	9530	9530	9530	9530	0
152	20231018	181200	5567530	9530	9530	9530	9530	21
153	20231018	181100	5567530	9530	9530	9530	9530	0
154	20231018	181000	5567530	9530	9530	9530	9530	0
155	20231018	180900	5567530	9530	9530	9530	9530	0
156	20231018	180800	5567530	9530	9530	9530	9530	0
157	20231018	180700	5567530	9530	9530	9530	9530	0
158	20231018	180600	5567530	9530	9530	9530	9530	0
159	20231018	180500	5567530	9530	9530	9530	9530	0
160	20231018	180400	5567530	9530	9530	9530	9530	0
161	20231018	180300	5567530	9530	9530	9530	9530	0
162	20231018	180200	5567530	9530	9530	9530	9530	0
163	20231018	180100	5567530	9530	9530	9530	9530	0
164	20231018	180000	5567530	9530	9530	9530	9530	0
165	20231018	175900	5567530	9530	9530	9530	9530	0
166	20231018	175800	5567530	9530	9530	9530	9530	0
167	20231018	175700	5567530	9530	9530	9530	9530	0
168	20231018	175600	5567530	9530	9530	9530	9530	0
169	20231018	175500	5567530	9530	9530	9530	9530	0
170	20231018	175400	5567530	9530	9530	9530	9530	0
171	20231018	175300	5567530	9530	9530	9530	9530	0
172	20231018	175200	5567530	9530	9530	9530	9530	0
173	20231018	175100	5567530	9530	9530	9530	9530	0
174	20231018	175000	5567530	9530	9530	9530	9530	0
175	20231018	174900	5567530	9530	9530	9530	9530	0
176	20231018	174800	5567530	9530	9530	9530	9530	0
177	20231018	174700	5567530	9530	9530	9530	9530	0
178	20231018	174600	5567530	9530	9530	9530	9530	0
179	20231018	174500	5567530	9530	9530	9530	9530	0
180	20231018	174400	5567530	9530	9530	9530	9530	0
181	20231018	174300	5567530	9530	9530	9530	9530	0
182	20231018	174200	5567530	9530	9530	9530	9530	21
183	20231018	174100	5567530	9530	9530	9530	9530	0
184	20231018	174000	5567530	9530	9530	9530	9530	0
185	20231018	173900	5567530	9530	9530	9530	9530	0
186	20231018	173800	5567530	9530	9530	9530	9530	0
187	20231018	173700	5567530	9530	9530	9530	9530	0
188	20231018	173600	5567530	9530	9530	9530	9530	0
189	20231018	173500	5567530	9530	9530	9530	9530	0
190	20231018	173400	5567530	9530	9530	9530	9530	0
191	20231018	173300	5567530	9530	9530	9530	9530	0
192	20231018	173200	5567530	9530	9530	9530	9530	0
193	20231018	173100	5567530	9530	9530	9530	9530	0
194	20231018	173000	5567530	9530	9530	9530	9530	0
195	20231018	172900	5567530	9530	9530	9530	9530	0
196	20231018	172800	5567530	9530	9530	9530	9530	0
197	20231018	172700	5567530	9530	9530	9530	9530	0
198	20231018	172600	5567530	9530	9530	9530	9530	0
199	20231018	172500	5567530	9530	9530	9530	9530	0
200	20231018	172400	5567530	9530	9530	9530	9530	0
201	20231018	172300	5567530	9530	9530	9530	9530	0
202	20231018	172200	5567530	9530	9530	9530	9530	0
203	20231018	172100	5567530	9530	9530	9530	9530	0
204	20231018	172000	5567530	9530	9530	9530	9530	0
205	20231018	171900	5567530	9530	9530	9530	9530	0
206	20231018	171800	5567530	9530	9530	9530	9530	0
207	20231018	171700	5567530	9530	9530	9530	9530	0
208	20231018	171600	5567530	9530	9530	9530	9530	0
209	20231018	171500	5567530	9530	9530	9530	9530	0
210	20231018	171400	5567530	9530	9530	9530	9530	0
211	20231018	171300	5567530	9530	9530	9530	9530	0
212	20231018	171200	5567530	9530	9530	9530	9530	21
213	20231018	171100	5567530	9530	9530	9530	9530	0
214	20231018	171000	5567530	9530	9530	9530	9530	0
215	20231018	170900	5567530	9530	9530	9530	9530	0
216	20231018	170800	5567530	9530	9530	9530	9530	0
217	20231018	170700	5567530	9530	9530	9530	9530	0
218	20231018	170600	5567530	9530	9530	9530	9530	0
219	20231018	170500	5567530	9530	9530	9530	9530	0
220	20231018	170400	5567530	9530	9530	9530	9530	0
221	20231018	170300	5567530	9530	9530	9530	9530	0
222	20231018	170200	5567530	9530	9530	9530	9530	0
223	20231018	170100	5567530	9530	9530	9530	9530	0
224	20231018	170000	5567530	9530	9530	9530	9530	0
225	20231018	165900	5567530	9530	9530	9530	9530	0
226	20231018	165800	5567530	9530	9530	9530	9530	0
227	20231018	165700	5567530	9530	9530	9530	9530	0
228	20231018	165600	5567530	9530	9530	9530	9530	0
229	20231018	165500	5567530	9530	9530	9530	9530	0
230	20231018	165400	5567530	9530	9530	9530	9530	0
231	20231018	165300	5567530	9530	9530	9530	9530	0
232	20231018	165200	5567530	9530	9530	9530	9530	0
233	20231018	165100	5567530	9530	9530	9530	9530	0
234	20231018	165000	5567530	9530	9530	9530	9530	0
235	20231018	164900	5567530	9530	9530	9530	9530	0
236	20231018	164800	5567530	9530	9530	9530	9530	0
237	20231018	164700	5567530	9530	9530	9530	9530	0
238	20231018	164600	5567530	9530	9530	9530	9530	0
239	20231018	164500	5567530	9530	9530	9530	9530	0
240	20231018	164400	5567530	9530	9530	9530	9530	0
241	20231018	164300	5567530	9530	9530	9530	9530	0
242	20231018	164200	5567530	9530	9530	9530	9530	21
243	20231018	164100	5567530	9530	9530	9530	9530	0
244	20231018	164000	5567530	9530	9530	9530	9530	0
245	20231018	163900	5567530	9530	9530	9530	9530	0
246	20231018	163800	5567530	9530	9530	9530	9530	0
247	20231018	163700	5567530	9530	9530	9530	9530	0
248	20231018	163600	5567530	9530	9530	9530	9530	0
249	20231018	163500	5567530	9530	9530	9530	9530	0
250	20231018	163400	5567530	9530	9530	9530	9530	0
251	20231018	163300	5567530	9530	9530	9530	9530	0
252	20231018	163200	5567530	9530	9530	9530	9530	0
253	20231018	163100	5567530	9530	9530	9530	9530	0
254	20231018	163000	5567530	9530	9530	9530	9530	0
255	20231018	162900	5567530	9530	9530	9530	9530	0
256	20231018	162800	5567530	9530	9530	9530	9530	0
257	20231018	162700	5567530	9530	9530	9530	9530	0
258	20231018	162600	5567530	9530	9530	9530	9530	0
259	20231018	162500	5567530	9530	9530	9530	9530	0
260	20231018	162400	5567530	9530	9530	9530	9530	0
261	20231018	162300	5567530	9530	9530	9530	9530	0
262	20231018	162200	5567530	9530	9530	9530	9530	0
263	20231018	162100	5567530	9530	9530	9530	9530	0
264	20231018	162000	5567530	9530	9530	9530	9530	0
265	20231018	161900	5567530	9530	9530	9530	9530	0
266	20231018	161800	5567530	9530	9530	9530	9530	0
267	20231018	161700	5567530	9530	9530	9530	9530	0
268	20231018	161600	5567530	9530	9530	9530	9530	0
269	20231018	161500	5567530	9530	9530	9530	9530	0
270	20231018	161400	5567530	9530	9530	9530	9530	0
271	20231018	161300	5567530	9530	9530	9530	9530	0
272	20231018	161200	5567530	9530	9530	9530	9530	21
273	20231018	161100	5567530	9530	9530	9530	9530	0
274	20231018	161000	5567530	9530	9530	9530	9530	0
275	20231018	160900	5567530	9530	9530	9530	9530	0
276	20231018	160800	5567530	9530	9530	9530	9530	0
277	20231018	160700	5567530	9530	9530	9530	9530	0
278	20231018	160600	5567530	9530	9530	9530	9530	0
279	20231018	160500	5567530	9530	9530	9530	9530	0
280	20231018	160400	5567530	9530	9530	9530	9530	0
281	20231018	160300	5567530	9530	9530	9530	9530	0
282	20231018	160200	5567530	9530	9530	9530	9530	0
283	20231018	160100	5567530	9530	9530	9530	9530	0
284	20231018	160000	5567530	9530	9530	9530	9530	0
285	20231018	155900	5567530	9530	9530	9530	9530	0
286	20231018	155800	5567530	9530	9530	9530	9530	0
287	20231018	155700	5567530	9530	9530	9530	9530	0
288	20231018	155600	5567530	9530	9530	9530	9530	0
289	20231018	155500	5567530	9530	9530	9530	9530	0
290	20231018	155400	5567530	9530	9530	9530	9530	0
291	20231018	155300	5567530	9530	9530	9530	9530	0
292	20231018	155200	5567530	9530	9530	9530	9530	0
293	20231018	155100	5567530	9530	9530	9530	9530	0
294	20231018	155000	5567530	9530	9530	9530	9530	0
295	20231018	154900	5567530	9530	9530	9530	9530	0
296	20231018	154800	5567530	9530	9530	9530	9530	0
297	20231018	154700	5567530	9530	9530	9530	9530	0
298	20231018	154600	5567530	9530	9530	9530	9530	0
299	20231018	154500	5567530	9530	9530	9530	9530	0
300	20231018	154400	5567530	9530	9530	9530	9530	0
301	20231018	154300	5567530	9530	9530	9530	9530	0
302	20231018	154200	5567530	9530	9530	9530	9530	21
303	20231018	154100	5567530	9530	9530	9530	9530	0
304	20231018	154000	5567530	9530	9530	9530	9530	0
305	20231018	153900	5567530	9530	9530	9530	9530	0
306	20231018	153800	5567530	9530	9530	9530	9530	0
307	20231018	153700	5567530	9530	9530	9530	9530	0
308	20231018	153600	5567530	9530	9530	9530	9530	0
309	20231018	153500	5567530	9530	9530	9530	9530	0
310	20231018	153400	5567530	9530	9530	9530	9530	0
311	20231018	153300	5567530	9530	9530	9530	9530	0
312	20231018	153200	5567530	9530	9530	9530	9530	0
313	20231018	153100	5567530	9530	9530	9530	9530	0
314	20231018	153000	5567530	9530	9530	9530	9530	0
315	20231018	152900	5567530	9530	9530	9530	9530	0
316	20231018	152800	5567530	9530	9530	9530	9530	0
317	20231018	152700	5567530	9530	9530	9530	9530	0
318	20231018	152600	5567530	9530	9530	9530	9530	0
319	20231018	152500	5567530	9530	9530	9530	9530	0
320	20231018	152400	5567530	9530	9530	9530	9530	0
321	20231018	152300	5567530	9530	9530	9530	9530	0
322	20231018	152200	5567530	9530	9530	9530	9530	0
323	20231018	152100	5567530	9530	9530	9530	9530	0
324	20231018	152000	5567530	9530	9530	9530	9530	0
325	20231018	151900	5567530	9530	9530	9530	9530	0
326	20231018	151800	5567530	9530	9530	9530	9530	0
327	20231018	151700	5567530	9530	9530	9530	9530	0
328	20231018	151600	5567530	9530	9530	9530	9530	0
329	20231018	151500	5567530	9530	9530	9530	9530	0
330	20231018	151400	5567530	9530	9530	9530	9530	21
331	20231018	151300	5367400	9530	9530	9530	9530	0
332	20231018	151200	5367400	9530	9530	9530	9530	0
333	20231018	151100	5367400	9530	9530	9530	9530	0
334	20231018	151000	5367400	9530	9530	9530	9530	0
335	20231018	150900	5367400	9530	9530	9530	9530	0
336	20231018	150800	5367400	9530	9530	9530	9530	0
337	20231018	150700	5367400	9530	9530	9530	9530	0
338	20231018	150600	5367400	9530	9530	9530	9530	0
339	20231018	150500	5367400	9530	9530	9530	9530	0
340	20231018	150400	5367400	9530	9530	9530	9530	0
341	20231018	150300	5367400	9530	9530	9530	9530	179
342	20231018	150200	3661530	9530	9530	9530	9530	0
343	20231018	150100	3661530	9530	9530	9530	9530	0
344	20231018	150000	3661530	9530	9530	9530	9530	0
345	20231018	145900	3661530	9530	9530	9530	9530	0
346	20231018	145800	3661530	9530	9530	9530	9530	0
347	20231018	145700	3661530	9530	9530	9530	9530	0
348	20231018	145600	3661530	9530	9530	9530	9530	0
349	20231018	145500	3661530	9530	9530	9530	9530	0
350	20231018	145400	3661530	9530	9530	9530	9530	0
351	20231018	145300	3661530	9530	9530	9530	9530	0
352	20231018	145200	3661530	9530	9530	9530	9530	0
353	20231018	145100	3661530	9530	9530	9530	9530	0
354	20231018	145000	3661530	9530	9530	9530	9530	0
355	20231018	144900	3661530	9530	9530	9530	9530	0
356	20231018	144800	3661530	9530	9530	9530	9530	0
357	20231018	144700	3661530	9530	9530	9530	9530	0
358	20231018	144600	3661530	9530	9530	9530	9530	0
359	20231018	144500	3661530	9530	9530	9530	9530	0
360	20231018	144400	3661530	9530	9530	9530	9530	0
361	20231018	144300	3661530	9530	9530	9530	9530	0
362	20231018	144200	3661530	9530	9530	9530	9530	0
363	20231018	144100	3661530	9530	9530	9530	9530	0
364	20231018	144000	3661530	9530	9530	9530	9530	0
365	20231018	143900	3661530	9530	9530	9530	9530	0
366	20231018	143800	3661530	9530	9530	9530	9530	0
367	20231018	143700	3661530	9530	9530	9530	9530	0
368	20231018	143600	3661530	9530	9530	9530	9530	0
369	20231018	143500	3661530	9530	9530	9530	9530	0
370	20231018	143400	3661530	9530	9530	9530	9530	0
371	20231018	143300	3661530	9530	9530	9530	9530	0
372	20231018	143200	3661530	9530	9530	9530	9530	0
373	20231018	143100	3661530	9530	9530	9530	9530	0
374	20231018	143000	3661530	9530	9530	9530	9530	0
375	20231018	142900	3661530	9530	9530	9530	9530	0
376	20231018	142800	3661530	9530	9530	9530	9530	0
377	20231018	142700	3661530	9530	9530	9530	9530	0
378	20231018	142600	3661530	9530	9530	9530	9530	0
379	20231018	142500	3661530	9530	9530	9530	9530	0
380	20231018	142400	3661530	9530	9530	9530	9530	0
381	20231018	142300	3661530	9530	9530	9530	9530	0
382	20231018	142200	3661530	9530	9530	9530	9530	0
383	20231018	142100	3661530	9530	9530	9530	9530	0
384	20231018	142000	3661530	9530	9530	9530	9530	0
385	20231018	141900	3661530	9530	9530	9530	9530	0
386	20231018	141800	3661530	9530	9530	9530	9530	0
387	20231018	141700	3661530	9530	9530	9530	9530	0
388	20231018	141600	3661530	9530	9530	9530	9530	0
389	20231018	141500	3661530	9530	9530	9530	9530	0
390	20231018	141400	3661530	9530	9530	9530	9530	0
391	20231018	141300	3661530	9530	9530	9530	9530	0
392	20231018	141200	3661530	9530	9530	9530	9530	0
393	20231018	141100	3661530	9530	9530	9530	9530	0
394	20231018	141000	3661530	9530	9530	9530	9530	0
395	20231018	140900	3661530	9530	9530	9530	9530	0
396	20231018	140800	3661530	9530	9530	9530	9530	0
397	20231018	140700	3661530	9530	9530	9530	9530	0
398	20231018	140600	3661530	9530	9530	9530	9530	0
399	20231018	140500	3661530	9530	9530	9530	9530	0
400	20231018	140400	3661530	9530	9530	9530	9530	0
401	20231018	140300	3661530	9530	9530	9530	9530	0
402	20231018	140200	3661530	9530	9530	9530	9530	0
403	20231018	140100	3661530	9530	9530	9530	9530	0
404	20231018	140000	3661530	9530	9530	9530	9530	0
405	20231018	135900	3661530	9530	9530	9530	9530	0
406	20231018	135800	3661530	9530	9530	9530	9530	0
407	20231018	135700	3661530	9530	9530	9530	9530	0
408	20231018	135600	3661530	9530	9530	9530	9530	0
409	20231018	135500	3661530	9530	9530	9530	9530	0
410	20231018	135400	3661530	9530	9530	9530	9530	0
411	20231018	135300	3661530	9530	9530	9530	9530	0
412	20231018	135200	3661530	9530	9530	9530	9530	0
413	20231018	135100	3661530	9530	9530	9530	9530	0
414	20231018	135000	3661530	9530	9530	9530	9530	0
415	20231018	134900	3661530	9530	9530	9530	9530	0
416	20231018	134800	3661530	9530	9530	9530	9530	0
417	20231018	134700	3661530	9530	9530	9530	9530	0
418	20231018	134600	3661530	9530	9530	9530	9530	0
419	20231018	134500	3661530	9530	9530	9530	9530	0
420	20231018	134400	3661530	9530	9530	9530	9530	0
421	20231018	134300	3661530	9530	9530	9530	9530	0
422	20231018	134200	3661530	9530	9530	9530	9530	0
423	20231018	134100	3661530	9530	9530	9530	9530	0
424	20231018	134000	3661530	9530	9530	9530	9530	0
425	20231018	133900	3661530	9530	9530	9530	9530	0
426	20231018	133800	3661530	9530	9530	9530	9530	0
427	20231018	133700	3661530	9530	9530	9530	9530	0
428	20231018	133600	3661530	9530	9530	9530	9530	0
429	20231018	133500	3661530	9530	9530	9530	9530	0
430	20231018	133400	3661530	9530	9530	9530	9530	0
431	20231018	133300	3661530	9530	9530	9530	9530	0
432	20231018	133200	3661530	9530	9530	9530	9530	0
433	20231018	133100	3661530	9530	9530	9530	9530	0
434	20231018	133000	3661530	9530	9530	9530	9530	0
435	20231018	132900	3661530	9530	9530	9530	9530	0
436	20231018	132800	3661530	9530	9530	9530	9530	0
437	20231018	132700	3661530	9530	9530	9530	9530	0
438	20231018	132600	3661530	9530	9530	9530	9530	0
439	20231018	132500	3661530	9530	9530	9530	9530	0
440	20231018	132400	3661530	9530	9530	9530	9530	0
441	20231018	132300	3661530	9530	9530	9530	9530	0
442	20231018	132200	3661530	9530	9530	9530	9530	0
443	20231018	132100	3661530	9530	9530	9530	9530	0
444	20231018	132000	3661530	9530	9530	9530	9530	0
445	20231018	131900	3661530	9530	9530	9530	9530	0
446	20231018	131800	3661530	9530	9530	9530	9530	0
447	20231018	131700	3661530	9530	9530	9530	9530	0
448	20231018	131600	3661530	9530	9530	9530	9530	0
449	20231018	131500	3661530	9530	9530	9530	9530	0
450	20231018	131400	3661530	9530	9530	9530	9530	0
451	20231018	131300	3661530	9530	9530	9530	9530	0
452	20231018	131200	3661530	9530	9530	9530	9530	0
453	20231018	131100	3661530	9530	9530	9530	9530	0
454	20231018	131000	3661530	9530	9530	9530	9530	0
455	20231018	130900	3661530	9530	9530	9530	9530	0
456	20231018	130800	3661530	9530	9530	9530	9530	0
457	20231018	130700	3661530	9530	9530	9530	9530	0
458	20231018	130600	3661530	9530	9530	9530	9530	0
459	20231018	130500	3661530	9530	9530	9530	9530	0
460	20231018	130400	3661530	9530	9530	9530	9530	0
461	20231018	130300	3661530	9530	9530	9530	9530	0
462	20231018	130200	3661530	9530	9530	9530	9530	0
463	20231018	130100	3661530	9530	9530	9530	9530	0
464	20231018	130000	3661530	9530	9530	9530	9530	0
465	20231018	125900	3661530	9530	9530	9530	9530	0
466	20231018	125800	3661530	9530	9530	9530	9530	0
467	20231018	125700	3661530	9530	9530	9530	9530	0
468	20231018	125600	3661530	9530	9530	9530	9530	0
469	20231018	125500	3661530	9530	9530	9530	9530	0
470	20231018	125400	3661530	9530	9530	9530	9530	0
471	20231018	125300	3661530	9530	9530	9530	9530	0
472	20231018	125200	3661530	9530	9530	9530	9530	0
473	20231018	125100	3661530	9530	9530	9530	9530	0
474	20231018	125000	3661530	9530	9530	9530	9530	0
475	20231018	124900	3661530	9530	9530	9530	9530	0
476	20231018	124800	3661530	9530	9530	9530	9530	0
477	20231018	124700	3661530	9530	9530	9530	9530	0
478	20231018	124600	3661530	9530	9530	9530	9530	0
479	20231018	124500	3661530	9530	9530	9530	9530	0
480	20231018	124400	3661530	9530	9530	9530	9530	0
481	20231018	124300	3661530	9530	9530	9530	9530	0
482	20231018	124200	3661530	9530	9530	9530	9530	0
483	20231018	124100	3661530	9530	9530	9530	9530	1
484	20231018	124000	3652000	8300	8300	8300	8300	0
485	20231018	123900	3652000	8300	8300	8300	8300	0
486	20231018	123800	3652000	8300	8300	8300	8300	0
487	20231018	123700	3652000	8300	8300	8300	8300	0
488	20231018	123600	3652000	8300	8300	8300	8300	0
489	20231018	123500	3652000	8300	8300	8300	8300	0
490	20231018	123400	3652000	8300	8300	8300	8300	0
491	20231018	123300	3652000	8300	8300	8300	8300	0
492	20231018	123200	3652000	8300	8300	8300	8300	0
493	20231018	123100	3652000	8300	8300	8300	8300	0
494	20231018	123000	3652000	8300	8300	8300	8300	0
495	20231018	122900	3652000	8300	8300	8300	8300	0
496	20231018	122800	3652000	8300	8300	8300	8300	0
497	20231018	122700	3652000	8300	8300	8300	8300	0
498	20231018	122600	3652000	8300	8300	8300	8300	0
499	20231018	122500	3652000	8300	8300	8300	8300	0
500	20231018	122400	3652000	8300	8300	8300	8300	0
501	20231018	122300	3652000	8300	8300	8300	8300	0
502	20231018	122200	3652000	8300	8300	8300	8300	0
503	20231018	122100	3652000	8300	8300	8300	8300	0
504	20231018	122000	3652000	8300	8300	8300	8300	0
505	20231018	121900	3652000	8300	8300	8300	8300	0
506	20231018	121800	3652000	8300	8300	8300	8300	0
507	20231018	121700	3652000	8300	8300	8300	8300	0
508	20231018	121600	3652000	8300	8300	8300	8300	0
509	20231018	121500	3652000	8300	8300	8300	8300	0
510	20231018	121400	3652000	8300	8300	8300	8300	0
511	20231018	121300	3652000	8300	8300	8300	8300	0
512	20231018	121200	3652000	8300	8300	8300	8300	0
513	20231018	121100	3652000	8300	8300	8300	8300	0
514	20231018	121000	3652000	8300	8300	8300	8300	0
515	20231018	120900	3652000	8300	8300	8300	8300	0
516	20231018	120800	3652000	8300	8300	8300	8300	0
517	20231018	120700	3652000	8300	8300	8300	8300	0
518	20231018	120600	3652000	8300	8300	8300	8300	333
519	20231018	120500	888100	8300	8300	8300	8300	0
520	20231018	120400	888100	8300	8300	8300	8300	0
521	20231018	120300	888100	8300	8300	8300	8300	0
522	20231018	120200	888100	8300	8300	8300	8300	0
523	20231018	120100	888100	8300	8300	8300	8300	0
524	20231018	120000	888100	8300	8300	8300	8300	0
525	20231018	115900	888100	8300	8300	8300	8300	0
526	20231018	115800	888100	8300	8300	8300	8300	0
527	20231018	115700	888100	8300	8300	8300	8300	0
528	20231018	115600	888100	8300	8300	8300	8300	0
529	20231018	115500	888100	8300	8300	8300	8300	0
530	20231018	115400	888100	8300	8300	8300	8300	0
531	20231018	115300	888100	8300	8300	8300	8300	0
532	20231018	115200	888100	8300	8300	8300	8300	0
533	20231018	115100	888100	8300	8300	8300	8300	0
534	20231018	115000	888100	8300	8300	8300	8300	0
535	20231018	114900	888100	8300	8300	8300	8300	0
536	20231018	114800	888100	8300	8300	8300	8300	0
537	20231018	114700	888100	8300	8300	8300	8300	0
538	20231018	114600	888100	8300	8300	8300	8300	0
539	20231018	114500	888100	8300	8300	8300	8300	0
540	20231018	114400	888100	8300	8300	8300	8300	0
541	20231018	114300	888100	8300	8300	8300	8300	0
542	20231018	114200	888100	8300	8300	8300	8300	0
543	20231018	114100	888100	8300	8300	8300	8300	0
544	20231018	114000	888100	8300	8300	8300	8300	0
545	20231018	113900	888100	8300	8300	8300	8300	0
546	20231018	113800	888100	8300	8300	8300	8300	4
547	20231018	113700	854900	8300	8300	8300	8300	0
548	20231018	113600	854900	8300	8300	8300	8300	0
549	20231018	113500	854900	8300	8300	8300	8300	0
550	20231018	113400	854900	8300	8300	8300	8300	0
551	20231018	113300	854900	8300	8300	8300	8300	0
552	20231018	113200	854900	8300	8300	8300	8300	0
553	20231018	113100	854900	8300	8300	8300	8300	0
554	20231018	113000	854900	8300	8300	8300	8300	0
555	20231018	112900	854900	8300	8300	8300	8300	0
556	20231018	112800	854900	8300	8300	8300	8300	0
557	20231018	112700	854900	8300	8300	8300	8300	0
558	20231018	112600	854900	8300	8300	8300	8300	0
559	20231018	112500	854900	8300	8300	8300	8300	0
560	20231018	112400	854900	8300	8300	8300	8300	0
561	20231018	112300	854900	8300	8300	8300	8300	0
562	20231018	112200	854900	8300	8300	8300	8300	0
563	20231018	112100	854900	8300	8300	8300	8300	0
564	20231018	112000	854900	8300	8300	8300	8300	0
565	20231018	111900	854900	8300	8300	8300	8300	0
566	20231018	111800	854900	8300	8300	8300	8300	0
567	20231018	111700	854900	8300	8300	8300	8300	0
568	20231018	111600	854900	8300	8300	8300	8300	0
569	20231018	111500	854900	8300	8300	8300	8300	0
570	20231018	111400	854900	8300	8300	8300	8300	0
571	20231018	111300	854900	8300	8300	8300	8300	0
572	20231018	111200	854900	8300	8300	8300	8300	0
573	20231018	111100	854900	8300	8300	8300	8300	0
574	20231018	111000	854900	8300	8300	8300	8300	0
575	20231018	110900	854900	8300	8300	8300	8300	0
576	20231018	110800	854900	8300	8300	8300	8300	0
577	20231018	110700	854900	8300	8300	8300	8300	0
578	20231018	110600	854900	8300	8300	8300	8300	0
579	20231018	110500	854900	8300	8300	8300	8300	0
580	20231018	110400	854900	8300	8300	8300	8300	0
581	20231018	110300	854900	8300	8300	8300	8300	0
582	20231018	110200	854900	8300	8300	8300	8300	0
583	20231018	110100	854900	8300	8300	8300	8300	0
584	20231018	110000	854900	8300	8300	8300	8300	0
585	20231018	105900	854900	8300	8300	8300	8300	0
586	20231018	105800	854900	8300	8300	8300	8300	0
587	20231018	105700	854900	8300	8300	8300	8300	0
588	20231018	105600	854900	8300	8300	8300	8300	0
589	20231018	105500	854900	8300	8300	8300	8300	0
590	20231018	105400	854900	8300	8300	8300	8300	0
591	20231018	105300	854900	8300	8300	8300	8300	0
592	20231018	105200	854900	8300	8300	8300	8300	0
593	20231018	105100	854900	8300	8300	8300	8300	0
594	20231018	105000	854900	8300	8300	8300	8300	0
595	20231018	104900	854900	8300	8300	8300	8300	0
596	20231018	104800	854900	8300	8300	8300	8300	0
597	20231018	104700	854900	8300	8300	8300	8300	0
598	20231018	104600	854900	8300	8300	8300	8300	0
599	20231018	104500	854900	8300	8300	8300	8300	0
600	20231018	104400	854900	8300	8300	8300	8300	0
601	20231018	104300	854900	8300	8300	8300	8300	0
602	20231018	104200	854900	8300	8300	8300	8300	0
603	20231018	104100	854900	8300	8300	8300	8300	0
604	20231018	104000	854900	8300	8300	8300	8300	0
605	20231018	103900	854900	8300	8300	8300	8300	0
606	20231018	103800	854900	8300	8300	8300	8300	0
607	20231018	103700	854900	8300	8300	8300	8300	0
608	20231018	103600	854900	8300	8300	8300	8300	0
609	20231018	103500	854900	8300	8300	8300	8300	0
610	20231018	103400	854900	8300	8300	8300	8300	0
611	20231018	103300	854900	8300	8300	8300	8300	0
612	20231018	103200	854900	8300	8300	8300	8300	0
613	20231018	103100	854900	8300	8300	8300	8300	0
614	20231018	103000	854900	8300	8300	8300	8300	0
615	20231018	102900	854900	8300	8300	8300	8300	0
616	20231018	102800	854900	8300	8300	8300	8300	0
617	20231018	102700	854900	8300	8300	8300	8300	0
618	20231018	102600	854900	8300	8300	8300	8300	0
619	20231018	102500	854900	8300	8300	8300	8300	0
620	20231018	102400	854900	8300	8300	8300	8300	0
621	20231018	102300	854900	8300	8300	8300	8300	0
622	20231018	102200	854900	8300	8300	8300	8300	0
623	20231018	102100	854900	8300	8300	8300	8300	0
624	20231018	102000	854900	8300	8300	8300	8300	0
625	20231018	101900	854900	8300	8300	8300	8300	0
626	20231018	101800	854900	8300	8300	8300	8300	0
627	20231018	101700	854900	8300	8300	8300	8300	0
628	20231018	101600	854900	8300	8300	8300	8300	0
629	20231018	101500	854900	8300	8300	8300	8300	0
630	20231018	101400	854900	8300	8300	8300	8300	0
631	20231018	101300	854900	8300	8300	8300	8300	0
632	20231018	101200	854900	8300	8300	8300	8300	0
633	20231018	101100	854900	8300	8300	8300	8300	0
634	20231018	101000	854900	8300	8300	8300	8300	0
635	20231018	100900	854900	8300	8300	8300	8300	0
636	20231018	100800	854900	8300	8300	8300	8300	0
637	20231018	100700	854900	8300	8300	8300	8300	0
638	20231018	100600	854900	8300	8300	8300	8300	0
639	20231018	100500	854900	8300	8300	8300	8300	0
640	20231018	100400	854900	8300	8300	8300	8300	0
641	20231018	100300	854900	8300	8300	8300	8300	0
642	20231018	100200	854900	8300	8300	8300	8300	0
643	20231018	100100	854900	8300	8300	8300	8300	0
644	20231018	100000	854900	8300	8300	8300	8300	0
645	20231018	095900	854900	8300	8300	8300	8300	1
646	20231018	095800	846600	8300	8300	8300	8300	0
647	20231018	095700	846600	8300	8300	8300	8300	0
648	20231018	095600	846600	8300	8300	8300	8300	0
649	20231018	095500	846600	8300	8300	8300	8300	0
650	20231018	095400	846600	8300	8300	8300	8300	0
651	20231018	095300	846600	8300	8300	8300	8300	0
652	20231018	095200	846600	8300	8300	8300	8300	0
653	20231018	095100	846600	8300	8300	8300	8300	0
654	20231018	095000	846600	8300	8300	8300	8300	0
655	20231018	094900	846600	8300	8300	8300	8300	0
656	20231018	094800	846600	8300	8300	8300	8300	0
657	20231018	094700	846600	8300	8300	8300	8300	0
658	20231018	094600	846600	8300	8300	8300	8300	20
659	20231018	094500	680600	8300	8300	8300	8300	82
660	20231018	094400	0	9530	9530	9530	9530	0
661	20231018	094300	0	9530	9530	9530	9530	0
662	20231018	094200	0	9530	9530	9530	9530	0
663	20231018	094100	0	9530	9530	9530	9530	0
664	20231018	094000	0	9530	9530	9530	9530	0
665	20231018	093900	0	9530	9530	9530	9530	0
666	20231018	093800	0	9530	9530	9530	9530	0
667	20231018	093700	0	9530	9530	9530	9530	0
668	20231018	093600	0	9530	9530	9530	9530	0
669	20231018	093500	0	9530	9530	9530	9530	0
670	20231018	093400	0	9530	9530	9530	9530	0
671	20231018	093300	0	9530	9530	9530	9530	0
672	20231018	093200	0	9530	9530	9530	9530	0
673	20231018	093100	0	9530	9530	9530	9530	0
674	20231018	093000	0	9530	9530	9530	9530	0
675	20231018	092900	0	9530	9530	9530	9530	0
676	20231018	092800	0	9530	9530	9530	9530	0
677	20231018	092700	0	9530	9530	9530	9530	0
678	20231018	092600	0	9530	9530	9530	9530	0
679	20231018	092500	0	9530	9530	9530	9530	0
680	20231018	092400	0	9530	9530	9530	9530	0
681	20231018	092300	0	9530	9530	9530	9530	0
682	20231018	092200	0	9530	9530	9530	9530	0
683	20231018	092100	0	9530	9530	9530	9530	0
684	20231018	092000	0	9530	9530	9530	9530	0
685	20231018	091900	0	9530	9530	9530	9530	0
686	20231018	091800	0	9530	9530	9530	9530	0
687	20231018	091700	0	9530	9530	9530	9530	0
688	20231018	091600	0	9530	9530	9530	9530	0
689	20231018	091500	0	9530	9530	9530	9530	0
690	20231018	091400	0	9530	9530	9530	9530	0
691	20231018	091300	0	9530	9530	9530	9530	0
692	20231018	091200	0	9530	9530	9530	9530	0
693	20231018	091100	0	9530	9530	9530	9530	0
694	20231018	091000	0	9530	9530	9530	9530	0
695	20231018	090900	0	9530	9530	9530	9530	0
696	20231018	090800	0	9530	9530	9530	9530	0
697	20231018	090700	0	9530	9530	9530	9530	0
698	20231018	090600	0	9530	9530	9530	9530	0
699	20231018	090500	0	9530	9530	9530	9530	0
700	20231018	090400	0	9530	9530	9530	9530	0
701	20231018	090300	0	9530	9530	9530	9530	0
702	20231018	090200	0	9530	9530	9530	9530	0
703	20231018	090100	0	9530	9530	9530	9530	0
704	20231018	090000	0	9530	9530	9530	9530	0