KissMeData/439250/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205400	33920860	9700	9700	9700	9700	106
3	20231017	205300	33920860	9700	9700	9700	9700	0
4	20231017	205200	33920860	9700	9700	9700	9700	0
5	20231017	205100	33920860	9700	9700	9700	9700	0
6	20231017	205000	33920860	9700	9700	9700	9700	0
7	20231017	204900	33920860	9700	9700	9700	9700	0
8	20231017	204800	33920860	9700	9700	9700	9700	0
9	20231017	204700	33920860	9700	9700	9700	9700	0
10	20231017	204600	33920860	9700	9700	9700	9700	0
11	20231017	204500	33920860	9700	9700	9700	9700	0
12	20231017	204400	33920860	9700	9700	9700	9700	0
13	20231017	204300	33920860	9700	9700	9700	9700	0
14	20231017	204200	33920860	9700	9700	9700	9700	0
15	20231017	204100	33920860	9700	9700	9700	9700	0
16	20231017	204000	33920860	9700	9700	9700	9700	0
17	20231017	203900	33920860	9700	9700	9700	9700	0
18	20231017	203800	33920860	9700	9700	9700	9700	0
19	20231017	203700	33920860	9700	9700	9700	9700	0
20	20231017	203600	33920860	9700	9700	9700	9700	0
21	20231017	203500	33920860	9700	9700	9700	9700	0
22	20231017	203400	33920860	9700	9700	9700	9700	0
23	20231017	203300	33920860	9700	9700	9700	9700	0
24	20231017	203200	33920860	9700	9700	9700	9700	0
25	20231017	203100	33920860	9700	9700	9700	9700	0
26	20231017	203000	33920860	9700	9700	9700	9700	0
27	20231017	202900	33920860	9700	9700	9700	9700	0
28	20231017	202800	33920860	9700	9700	9700	9700	0
29	20231017	202700	33920860	9700	9700	9700	9700	0
30	20231017	202600	33920860	9700	9700	9700	9700	0
31	20231017	202500	33920860	9700	9700	9700	9700	0
32	20231017	202400	33920860	9700	9700	9700	9700	106
33	20231017	202300	33920860	9700	9700	9700	9700	0
34	20231017	202200	33920860	9700	9700	9700	9700	0
35	20231017	202100	33920860	9700	9700	9700	9700	0
36	20231017	202000	33920860	9700	9700	9700	9700	0
37	20231017	201900	33920860	9700	9700	9700	9700	0
38	20231017	201800	33920860	9700	9700	9700	9700	0
39	20231017	201700	33920860	9700	9700	9700	9700	0
40	20231017	201600	33920860	9700	9700	9700	9700	0
41	20231017	201500	33920860	9700	9700	9700	9700	0
42	20231017	201400	33920860	9700	9700	9700	9700	0
43	20231017	201300	33920860	9700	9700	9700	9700	0
44	20231017	201200	33920860	9700	9700	9700	9700	0
45	20231017	201100	33920860	9700	9700	9700	9700	0
46	20231017	201000	33920860	9700	9700	9700	9700	0
47	20231017	200900	33920860	9700	9700	9700	9700	0
48	20231017	200800	33920860	9700	9700	9700	9700	0
49	20231017	200700	33920860	9700	9700	9700	9700	0
50	20231017	200600	33920860	9700	9700	9700	9700	0
51	20231017	200500	33920860	9700	9700	9700	9700	0
52	20231017	200400	33920860	9700	9700	9700	9700	0
53	20231017	200300	33920860	9700	9700	9700	9700	0
54	20231017	200200	33920860	9700	9700	9700	9700	0
55	20231017	200100	33920860	9700	9700	9700	9700	0
56	20231017	200000	33920860	9700	9700	9700	9700	0
57	20231017	195900	33920860	9700	9700	9700	9700	0
58	20231017	195800	33920860	9700	9700	9700	9700	0
59	20231017	195700	33920860	9700	9700	9700	9700	0
60	20231017	195600	33920860	9700	9700	9700	9700	0
61	20231017	195500	33920860	9700	9700	9700	9700	0
62	20231017	195400	33920860	9700	9700	9700	9700	106
63	20231017	195300	33920860	9700	9700	9700	9700	0
64	20231017	195200	33920860	9700	9700	9700	9700	0
65	20231017	195100	33920860	9700	9700	9700	9700	0
66	20231017	195000	33920860	9700	9700	9700	9700	0
67	20231017	194900	33920860	9700	9700	9700	9700	0
68	20231017	194800	33920860	9700	9700	9700	9700	0
69	20231017	194700	33920860	9700	9700	9700	9700	0
70	20231017	194600	33920860	9700	9700	9700	9700	0
71	20231017	194500	33920860	9700	9700	9700	9700	0
72	20231017	194400	33920860	9700	9700	9700	9700	0
73	20231017	194300	33920860	9700	9700	9700	9700	0
74	20231017	194200	33920860	9700	9700	9700	9700	0
75	20231017	194100	33920860	9700	9700	9700	9700	0
76	20231017	194000	33920860	9700	9700	9700	9700	0
77	20231017	193900	33920860	9700	9700	9700	9700	0
78	20231017	193800	33920860	9700	9700	9700	9700	0
79	20231017	193700	33920860	9700	9700	9700	9700	0
80	20231017	193600	33920860	9700	9700	9700	9700	0
81	20231017	193500	33920860	9700	9700	9700	9700	0
82	20231017	193400	33920860	9700	9700	9700	9700	0
83	20231017	193300	33920860	9700	9700	9700	9700	0
84	20231017	193200	33920860	9700	9700	9700	9700	0
85	20231017	193100	33920860	9700	9700	9700	9700	0
86	20231017	193000	33920860	9700	9700	9700	9700	0
87	20231017	192900	33920860	9700	9700	9700	9700	0
88	20231017	192800	33920860	9700	9700	9700	9700	0
89	20231017	192700	33920860	9700	9700	9700	9700	0
90	20231017	192600	33920860	9700	9700	9700	9700	0
91	20231017	192500	33920860	9700	9700	9700	9700	0
92	20231017	192400	33920860	9700	9700	9700	9700	106
93	20231017	192300	33920860	9700	9700	9700	9700	0
94	20231017	192200	33920860	9700	9700	9700	9700	0
95	20231017	192100	33920860	9700	9700	9700	9700	0
96	20231017	192000	33920860	9700	9700	9700	9700	0
97	20231017	191900	33920860	9700	9700	9700	9700	0
98	20231017	191800	33920860	9700	9700	9700	9700	0
99	20231017	191700	33920860	9700	9700	9700	9700	0
100	20231017	191600	33920860	9700	9700	9700	9700	0
101	20231017	191500	33920860	9700	9700	9700	9700	0
102	20231017	191400	33920860	9700	9700	9700	9700	0
103	20231017	191300	33920860	9700	9700	9700	9700	0
104	20231017	191200	33920860	9700	9700	9700	9700	0
105	20231017	191100	33920860	9700	9700	9700	9700	0
106	20231017	191000	33920860	9700	9700	9700	9700	0
107	20231017	190900	33920860	9700	9700	9700	9700	0
108	20231017	190800	33920860	9700	9700	9700	9700	0
109	20231017	190700	33920860	9700	9700	9700	9700	0
110	20231017	190600	33920860	9700	9700	9700	9700	0
111	20231017	190500	33920860	9700	9700	9700	9700	0
112	20231017	190400	33920860	9700	9700	9700	9700	0
113	20231017	190300	33920860	9700	9700	9700	9700	0
114	20231017	190200	33920860	9700	9700	9700	9700	0
115	20231017	190100	33920860	9700	9700	9700	9700	0
116	20231017	190000	33920860	9700	9700	9700	9700	0
117	20231017	185900	33920860	9700	9700	9700	9700	0
118	20231017	185800	33920860	9700	9700	9700	9700	0
119	20231017	185700	33920860	9700	9700	9700	9700	0
120	20231017	185600	33920860	9700	9700	9700	9700	0
121	20231017	185500	33920860	9700	9700	9700	9700	0
122	20231017	185400	33920860	9700	9700	9700	9700	106
123	20231017	185300	33920860	9700	9700	9700	9700	0
124	20231017	185200	33920860	9700	9700	9700	9700	0
125	20231017	185100	33920860	9700	9700	9700	9700	0
126	20231017	185000	33920860	9700	9700	9700	9700	0
127	20231017	184900	33920860	9700	9700	9700	9700	0
128	20231017	184800	33920860	9700	9700	9700	9700	0
129	20231017	184700	33920860	9700	9700	9700	9700	0
130	20231017	184600	33920860	9700	9700	9700	9700	0
131	20231017	184500	33920860	9700	9700	9700	9700	0
132	20231017	184400	33920860	9700	9700	9700	9700	0
133	20231017	184300	33920860	9700	9700	9700	9700	0
134	20231017	184200	33920860	9700	9700	9700	9700	0
135	20231017	184100	33920860	9700	9700	9700	9700	0
136	20231017	184000	33920860	9700	9700	9700	9700	0
137	20231017	183900	33920860	9700	9700	9700	9700	0
138	20231017	183800	33920860	9700	9700	9700	9700	0
139	20231017	183700	33920860	9700	9700	9700	9700	0
140	20231017	183600	33920860	9700	9700	9700	9700	0
141	20231017	183500	33920860	9700	9700	9700	9700	0
142	20231017	183400	33920860	9700	9700	9700	9700	0
143	20231017	183300	33920860	9700	9700	9700	9700	0
144	20231017	183200	33920860	9700	9700	9700	9700	0
145	20231017	183100	33920860	9700	9700	9700	9700	0
146	20231017	183000	33920860	9700	9700	9700	9700	0
147	20231017	182900	33920860	9700	9700	9700	9700	0
148	20231017	182800	33920860	9700	9700	9700	9700	0
149	20231017	182700	33920860	9700	9700	9700	9700	0
150	20231017	182600	33920860	9700	9700	9700	9700	0
151	20231017	182500	33920860	9700	9700	9700	9700	0
152	20231017	182400	33920860	9700	9700	9700	9700	106
153	20231017	182300	33920860	9700	9700	9700	9700	0
154	20231017	182200	33920860	9700	9700	9700	9700	0
155	20231017	182100	33920860	9700	9700	9700	9700	0
156	20231017	182000	33920860	9700	9700	9700	9700	0
157	20231017	181900	33920860	9700	9700	9700	9700	0
158	20231017	181800	33920860	9700	9700	9700	9700	0
159	20231017	181700	33920860	9700	9700	9700	9700	0
160	20231017	181600	33920860	9700	9700	9700	9700	0
161	20231017	181500	33920860	9700	9700	9700	9700	0
162	20231017	181400	33920860	9700	9700	9700	9700	0
163	20231017	181300	33920860	9700	9700	9700	9700	0
164	20231017	181200	33920860	9700	9700	9700	9700	0
165	20231017	181100	33920860	9700	9700	9700	9700	0
166	20231017	181000	33920860	9700	9700	9700	9700	0
167	20231017	180900	33920860	9700	9700	9700	9700	0
168	20231017	180800	33920860	9700	9700	9700	9700	0
169	20231017	180700	33920860	9700	9700	9700	9700	0
170	20231017	180600	33920860	9700	9700	9700	9700	0
171	20231017	180500	33920860	9700	9700	9700	9700	0
172	20231017	180400	33920860	9700	9700	9700	9700	0
173	20231017	180300	33920860	9700	9700	9700	9700	0
174	20231017	180200	33920860	9700	9700	9700	9700	0
175	20231017	180100	33920860	9700	9700	9700	9700	0
176	20231017	180000	33920860	9700	9700	9700	9700	0
177	20231017	175900	33920860	9700	9700	9700	9700	0
178	20231017	175800	33920860	9700	9700	9700	9700	0
179	20231017	175700	33920860	9700	9700	9700	9700	0
180	20231017	175600	33920860	9700	9700	9700	9700	0
181	20231017	175500	33920860	9700	9700	9700	9700	0
182	20231017	175400	33920860	9700	9700	9700	9700	106
183	20231017	175300	33920860	9700	9700	9700	9700	0
184	20231017	175200	33920860	9700	9700	9700	9700	0
185	20231017	175100	33920860	9700	9700	9700	9700	0
186	20231017	175000	33920860	9700	9700	9700	9700	0
187	20231017	174900	33920860	9700	9700	9700	9700	0
188	20231017	174800	33920860	9700	9700	9700	9700	0
189	20231017	174700	33920860	9700	9700	9700	9700	0
190	20231017	174600	33920860	9700	9700	9700	9700	0
191	20231017	174500	33920860	9700	9700	9700	9700	0
192	20231017	174400	33920860	9700	9700	9700	9700	0
193	20231017	174300	33920860	9700	9700	9700	9700	0
194	20231017	174200	33920860	9700	9700	9700	9700	0
195	20231017	174100	33920860	9700	9700	9700	9700	0
196	20231017	174000	33920860	9700	9700	9700	9700	0
197	20231017	173900	33920860	9700	9700	9700	9700	0
198	20231017	173800	33920860	9700	9700	9700	9700	0
199	20231017	173700	33920860	9700	9700	9700	9700	0
200	20231017	173600	33920860	9700	9700	9700	9700	0
201	20231017	173500	33920860	9700	9700	9700	9700	0
202	20231017	173400	33920860	9700	9700	9700	9700	0
203	20231017	173300	33920860	9700	9700	9700	9700	0
204	20231017	173200	33920860	9700	9700	9700	9700	0
205	20231017	173100	33920860	9700	9700	9700	9700	0
206	20231017	173000	33920860	9700	9700	9700	9700	0
207	20231017	172900	33920860	9700	9700	9700	9700	0
208	20231017	172800	33920860	9700	9700	9700	9700	0
209	20231017	172700	33920860	9700	9700	9700	9700	0
210	20231017	172600	33920860	9700	9700	9700	9700	0
211	20231017	172500	33920860	9700	9700	9700	9700	0
212	20231017	172400	33920860	9700	9700	9700	9700	106
213	20231017	172300	33920860	9700	9700	9700	9700	0
214	20231017	172200	33920860	9700	9700	9700	9700	0
215	20231017	172100	33920860	9700	9700	9700	9700	0
216	20231017	172000	33920860	9700	9700	9700	9700	0
217	20231017	171900	33920860	9700	9700	9700	9700	0
218	20231017	171800	33920860	9700	9700	9700	9700	0
219	20231017	171700	33920860	9700	9700	9700	9700	0
220	20231017	171600	33920860	9700	9700	9700	9700	0
221	20231017	171500	33920860	9700	9700	9700	9700	0
222	20231017	171400	33920860	9700	9700	9700	9700	0
223	20231017	171300	33920860	9700	9700	9700	9700	0
224	20231017	171200	33920860	9700	9700	9700	9700	0
225	20231017	171100	33920860	9700	9700	9700	9700	0
226	20231017	171000	33920860	9700	9700	9700	9700	0
227	20231017	170900	33920860	9700	9700	9700	9700	0
228	20231017	170800	33920860	9700	9700	9700	9700	0
229	20231017	170700	33920860	9700	9700	9700	9700	0
230	20231017	170600	33920860	9700	9700	9700	9700	0
231	20231017	170500	33920860	9700	9700	9700	9700	0
232	20231017	170400	33920860	9700	9700	9700	9700	0
233	20231017	170300	33920860	9700	9700	9700	9700	0
234	20231017	170200	33920860	9700	9700	9700	9700	0
235	20231017	170100	33920860	9700	9700	9700	9700	0
236	20231017	170000	33920860	9700	9700	9700	9700	0
237	20231017	165900	33920860	9700	9700	9700	9700	0
238	20231017	165800	33920860	9700	9700	9700	9700	0
239	20231017	165700	33920860	9700	9700	9700	9700	0
240	20231017	165600	33920860	9700	9700	9700	9700	0
241	20231017	165500	33920860	9700	9700	9700	9700	0
242	20231017	165400	33920860	9700	9700	9700	9700	106
243	20231017	165300	33920860	9700	9700	9700	9700	0
244	20231017	165200	33920860	9700	9700	9700	9700	0
245	20231017	165100	33920860	9700	9700	9700	9700	0
246	20231017	165000	33920860	9700	9700	9700	9700	0
247	20231017	164900	33920860	9700	9700	9700	9700	0
248	20231017	164800	33920860	9700	9700	9700	9700	0
249	20231017	164700	33920860	9700	9700	9700	9700	0
250	20231017	164600	33920860	9700	9700	9700	9700	0
251	20231017	164500	33920860	9700	9700	9700	9700	0
252	20231017	164400	33920860	9700	9700	9700	9700	0
253	20231017	164300	33920860	9700	9700	9700	9700	0
254	20231017	164200	33920860	9700	9700	9700	9700	0
255	20231017	164100	33920860	9700	9700	9700	9700	0
256	20231017	164000	33920860	9700	9700	9700	9700	0
257	20231017	163900	33920860	9700	9700	9700	9700	0
258	20231017	163800	33920860	9700	9700	9700	9700	0
259	20231017	163700	33920860	9700	9700	9700	9700	0
260	20231017	163600	33920860	9700	9700	9700	9700	0
261	20231017	163500	33920860	9700	9700	9700	9700	0
262	20231017	163400	33920860	9700	9700	9700	9700	0
263	20231017	163300	33920860	9700	9700	9700	9700	0
264	20231017	163200	33920860	9700	9700	9700	9700	0
265	20231017	163100	33920860	9700	9700	9700	9700	0
266	20231017	163000	33920860	9700	9700	9700	9700	0
267	20231017	162900	33920860	9700	9700	9700	9700	0
268	20231017	162800	33920860	9700	9700	9700	9700	0
269	20231017	162700	33920860	9700	9700	9700	9700	0
270	20231017	162600	33920860	9700	9700	9700	9700	0
271	20231017	162500	33920860	9700	9700	9700	9700	0
272	20231017	162400	33920860	9700	9700	9700	9700	106
273	20231017	162300	33920860	9700	9700	9700	9700	0
274	20231017	162200	33920860	9700	9700	9700	9700	0
275	20231017	162100	33920860	9700	9700	9700	9700	0
276	20231017	162000	33920860	9700	9700	9700	9700	0
277	20231017	161900	33920860	9700	9700	9700	9700	0
278	20231017	161800	33920860	9700	9700	9700	9700	0
279	20231017	161700	33920860	9700	9700	9700	9700	0
280	20231017	161600	33920860	9700	9700	9700	9700	0
281	20231017	161500	33920860	9700	9700	9700	9700	0
282	20231017	161400	33920860	9700	9700	9700	9700	0
283	20231017	161300	33920860	9700	9700	9700	9700	0
284	20231017	161200	33920860	9700	9700	9700	9700	0
285	20231017	161100	33920860	9700	9700	9700	9700	0
286	20231017	161000	33920860	9700	9700	9700	9700	0
287	20231017	160900	33920860	9700	9700	9700	9700	0
288	20231017	160800	33920860	9700	9700	9700	9700	0
289	20231017	160700	33920860	9700	9700	9700	9700	0
290	20231017	160600	33920860	9700	9700	9700	9700	0
291	20231017	160500	33920860	9700	9700	9700	9700	0
292	20231017	160400	33920860	9700	9700	9700	9700	0
293	20231017	160300	33920860	9700	9700	9700	9700	0
294	20231017	160200	33920860	9700	9700	9700	9700	0
295	20231017	160100	33920860	9700	9700	9700	9700	0
296	20231017	160000	33920860	9700	9700	9700	9700	0
297	20231017	155900	33920860	9700	9700	9700	9700	0
298	20231017	155800	33920860	9700	9700	9700	9700	0
299	20231017	155700	33920860	9700	9700	9700	9700	0
300	20231017	155600	33920860	9700	9700	9700	9700	0
301	20231017	155500	33920860	9700	9700	9700	9700	0
302	20231017	155400	33920860	9700	9700	9700	9700	106
303	20231017	155300	33920860	9700	9700	9700	9700	0
304	20231017	155200	33920860	9700	9700	9700	9700	0
305	20231017	155100	33920860	9700	9700	9700	9700	0
306	20231017	155000	33920860	9700	9700	9700	9700	0
307	20231017	154900	33920860	9700	9700	9700	9700	0
308	20231017	154800	33920860	9700	9700	9700	9700	0
309	20231017	154700	33920860	9700	9700	9700	9700	0
310	20231017	154600	33920860	9700	9700	9700	9700	0
311	20231017	154500	33920860	9700	9700	9700	9700	0
312	20231017	154400	33920860	9700	9700	9700	9700	0
313	20231017	154300	33920860	9700	9700	9700	9700	0
314	20231017	154200	33920860	9700	9700	9700	9700	0
315	20231017	154100	33920860	9700	9700	9700	9700	0
316	20231017	154000	33920860	9700	9700	9700	9700	0
317	20231017	153900	33920860	9700	9700	9700	9700	0
318	20231017	153800	33920860	9700	9700	9700	9700	0
319	20231017	153700	33920860	9700	9700	9700	9700	0
320	20231017	153600	33920860	9700	9700	9700	9700	0
321	20231017	153500	33920860	9700	9700	9700	9700	0
322	20231017	153400	33920860	9700	9700	9700	9700	0
323	20231017	153300	33920860	9700	9700	9700	9700	0
324	20231017	153200	33920860	9700	9700	9700	9700	0
325	20231017	153100	33920860	9700	9700	9700	9700	0
326	20231017	153000	33920860	9700	9700	9700	9700	0
327	20231017	152900	33920860	9700	9700	9700	9700	0
328	20231017	152800	33920860	9700	9700	9700	9700	0
329	20231017	152700	33920860	9700	9700	9700	9700	0
330	20231017	152600	33920860	9700	9700	9700	9700	0
331	20231017	152500	33920860	9700	9700	9700	9700	0
332	20231017	152400	33920860	9700	9700	9700	9700	0
333	20231017	152300	33920860	9700	9700	9700	9700	0
334	20231017	152200	33920860	9700	9700	9700	9700	0
335	20231017	152100	33920860	9700	9700	9700	9700	0
336	20231017	152000	33920860	9700	9700	9700	9700	0
337	20231017	151900	33920860	9700	9700	9700	9700	0
338	20231017	151800	33920860	9700	9700	9700	9700	0
339	20231017	151700	33920860	9700	9700	9700	9700	0
340	20231017	151600	33920860	9700	9700	9700	9700	0
341	20231017	151500	33920860	9700	9700	9700	9700	0
342	20231017	151400	33920860	9700	9700	9700	9700	0
343	20231017	151300	33920860	9700	9700	9700	9700	0
344	20231017	151200	33920860	9700	9700	9700	9700	0
345	20231017	151100	33920860	9700	9700	9700	9700	0
346	20231017	151000	33920860	9700	9700	9700	9700	0
347	20231017	150900	33920860	9700	9700	9700	9700	0
348	20231017	150800	33920860	9700	9700	9700	9700	0
349	20231017	150700	33920860	9700	9700	9700	9700	0
350	20231017	150600	33920860	9700	9700	9700	9700	0
351	20231017	150500	33920860	9700	9700	9700	9700	0
352	20231017	150400	33920860	9700	9700	9700	9700	0
353	20231017	150300	33920860	9700	9700	9700	9700	0
354	20231017	150200	33920860	9700	9700	9700	9700	0
355	20231017	150100	33920860	9700	9700	9700	9700	0
356	20231017	150000	33920860	9700	9700	9700	9700	0
357	20231017	145900	33920860	9700	9700	9700	9700	0
358	20231017	145800	33920860	9700	9700	9700	9700	0
359	20231017	145700	33920860	9700	9700	9700	9700	0
360	20231017	145600	33920860	9700	9700	9700	9700	0
361	20231017	145500	33920860	9700	9700	9700	9700	0
362	20231017	145400	33920860	9700	9700	9700	9700	0
363	20231017	145300	33920860	9700	9700	9700	9700	0
364	20231017	145200	33920860	9700	9700	9700	9700	0
365	20231017	145100	33920860	9700	9700	9700	9700	0
366	20231017	145000	33920860	9700	9700	9700	9700	0
367	20231017	144900	33920860	9700	9700	9700	9700	0
368	20231017	144800	33920860	9700	9700	9700	9700	0
369	20231017	144700	33920860	9700	9700	9700	9700	106
370	20231017	144600	32892660	9690	9690	9690	9690	0
371	20231017	144500	32892660	9690	9690	9690	9690	0
372	20231017	144400	32892660	9690	9690	9690	9690	4
373	20231017	144300	32853900	9700	9700	9700	9700	0
374	20231017	144200	32853900	9700	9700	9700	9700	0
375	20231017	144100	32853900	9700	9700	9700	9700	0
376	20231017	144000	32853900	9700	9700	9700	9700	0
377	20231017	143900	32853900	9700	9700	9700	9700	0
378	20231017	143800	32853900	9700	9700	9700	9700	0
379	20231017	143700	32853900	9700	9700	9700	9700	0
380	20231017	143600	32853900	9700	9700	9700	9700	0
381	20231017	143500	32853900	9700	9700	9700	9700	0
382	20231017	143400	32853900	9700	9700	9700	9700	0
383	20231017	143300	32853900	9700	9700	9700	9700	0
384	20231017	143200	32853900	9700	9700	9700	9700	0
385	20231017	143100	32853900	9700	9700	9700	9700	0
386	20231017	143000	32853900	9700	9700	9700	9700	0
387	20231017	142900	32853900	9700	9700	9700	9700	0
388	20231017	142800	32853900	9700	9700	9700	9700	0
389	20231017	142700	32853900	9700	9700	9700	9700	0
390	20231017	142600	32853900	9700	9700	9700	9700	0
391	20231017	142500	32853900	9700	9700	9700	9700	0
392	20231017	142400	32853900	9700	9700	9700	9700	0
393	20231017	142300	32853900	9700	9700	9700	9700	0
394	20231017	142200	32853900	9700	9700	9700	9700	0
395	20231017	142100	32853900	9700	9700	9700	9700	0
396	20231017	142000	32853900	9700	9700	9700	9700	0
397	20231017	141900	32853900	9700	9700	9700	9700	0
398	20231017	141800	32853900	9700	9700	9700	9700	0
399	20231017	141700	32853900	9700	9700	9700	9700	0
400	20231017	141600	32853900	9700	9700	9700	9700	0
401	20231017	141500	32853900	9700	9700	9700	9700	0
402	20231017	141400	32853900	9700	9700	9700	9700	0
403	20231017	141300	32853900	9700	9700	9700	9700	0
404	20231017	141200	32853900	9700	9700	9700	9700	0
405	20231017	141100	32853900	9700	9700	9700	9700	0
406	20231017	141000	32853900	9700	9700	9700	9700	0
407	20231017	140900	32853900	9700	9700	9700	9700	0
408	20231017	140800	32853900	9700	9700	9700	9700	0
409	20231017	140700	32853900	9700	9700	9700	9700	0
410	20231017	140600	32853900	9700	9700	9700	9700	0
411	20231017	140500	32853900	9700	9700	9700	9700	0
412	20231017	140400	32853900	9700	9700	9700	9700	0
413	20231017	140300	32853900	9700	9700	9700	9700	0
414	20231017	140200	32853900	9700	9700	9700	9700	0
415	20231017	140100	32853900	9700	9700	9700	9700	0
416	20231017	140000	32853900	9700	9700	9700	9700	0
417	20231017	135900	32853900	9700	9700	9700	9700	0
418	20231017	135800	32853900	9700	9700	9700	9700	0
419	20231017	135700	32853900	9700	9700	9700	9700	0
420	20231017	135600	32853900	9700	9700	9700	9700	0
421	20231017	135500	32853900	9700	9700	9700	9700	0
422	20231017	135400	32853900	9700	9700	9700	9700	0
423	20231017	135300	32853900	9700	9700	9700	9700	0
424	20231017	135200	32853900	9700	9700	9700	9700	0
425	20231017	135100	32853900	9700	9700	9700	9700	0
426	20231017	135000	32853900	9700	9700	9700	9700	0
427	20231017	134900	32853900	9700	9700	9700	9700	0
428	20231017	134800	32853900	9700	9700	9700	9700	0
429	20231017	134700	32853900	9700	9700	9700	9700	0
430	20231017	134600	32853900	9700	9700	9700	9700	0
431	20231017	134500	32853900	9700	9700	9700	9700	0
432	20231017	134400	32853900	9700	9700	9700	9700	0
433	20231017	134300	32853900	9700	9700	9700	9700	0
434	20231017	134200	32853900	9700	9700	9700	9700	0
435	20231017	134100	32853900	9700	9700	9700	9700	0
436	20231017	134000	32853900	9700	9700	9700	9700	0
437	20231017	133900	32853900	9700	9700	9700	9700	0
438	20231017	133800	32853900	9700	9700	9700	9700	0
439	20231017	133700	32853900	9700	9700	9700	9700	0
440	20231017	133600	32853900	9700	9700	9700	9700	0
441	20231017	133500	32853900	9700	9700	9700	9700	0
442	20231017	133400	32853900	9700	9700	9700	9700	0
443	20231017	133300	32853900	9700	9700	9700	9700	0
444	20231017	133200	32853900	9700	9700	9700	9700	0
445	20231017	133100	32853900	9700	9700	9700	9700	0
446	20231017	133000	32853900	9700	9700	9700	9700	0
447	20231017	132900	32853900	9700	9700	9700	9700	0
448	20231017	132800	32853900	9700	9700	9700	9700	0
449	20231017	132700	32853900	9700	9700	9700	9700	0
450	20231017	132600	32853900	9700	9700	9700	9700	0
451	20231017	132500	32853900	9700	9700	9700	9700	0
452	20231017	132400	32853900	9700	9700	9700	9700	0
453	20231017	132300	32853900	9700	9700	9700	9700	0
454	20231017	132200	32853900	9700	9700	9700	9700	0
455	20231017	132100	32853900	9700	9700	9700	9700	0
456	20231017	132000	32853900	9700	9700	9700	9700	0
457	20231017	131900	32853900	9700	9700	9700	9700	0
458	20231017	131800	32853900	9700	9700	9700	9700	0
459	20231017	131700	32853900	9700	9700	9700	9700	0
460	20231017	131600	32853900	9700	9700	9700	9700	0
461	20231017	131500	32853900	9700	9700	9700	9700	0
462	20231017	131400	32853900	9700	9700	9700	9700	0
463	20231017	131300	32853900	9700	9700	9700	9700	0
464	20231017	131200	32853900	9700	9700	9700	9700	0
465	20231017	131100	32853900	9700	9700	9700	9700	0
466	20231017	131000	32853900	9700	9700	9700	9700	0
467	20231017	130900	32853900	9700	9700	9700	9700	0
468	20231017	130800	32853900	9700	9700	9700	9700	0
469	20231017	130700	32853900	9700	9700	9700	9700	0
470	20231017	130600	32853900	9700	9700	9700	9700	0
471	20231017	130500	32853900	9700	9700	9700	9700	0
472	20231017	130400	32853900	9700	9700	9700	9700	0
473	20231017	130300	32853900	9700	9700	9700	9700	0
474	20231017	130200	32853900	9700	9700	9700	9700	0
475	20231017	130100	32853900	9700	9700	9700	9700	0
476	20231017	130000	32853900	9700	9700	9700	9700	237
477	20231017	125900	30555000	9710	9710	9710	9710	1
478	20231017	125800	30545290	9700	9700	9700	9700	0
479	20231017	125700	30545290	9700	9700	9700	9700	10
480	20231017	125600	30448290	9700	9700	9700	9700	0
481	20231017	125500	30448290	9700	9700	9700	9700	0
482	20231017	125400	30448290	9700	9700	9700	9700	0
483	20231017	125300	30448290	9700	9700	9700	9700	0
484	20231017	125200	30448290	9700	9700	9700	9700	0
485	20231017	125100	30448290	9700	9700	9700	9700	0
486	20231017	125000	30448290	9700	9700	9700	9700	0
487	20231017	124900	30448290	9700	9700	9700	9700	0
488	20231017	124800	30448290	9700	9700	9700	9700	0
489	20231017	124700	30448290	9700	9700	9700	9700	0
490	20231017	124600	30448290	9700	9700	9700	9700	0
491	20231017	124500	30448290	9700	9700	9700	9700	0
492	20231017	124400	30448290	9700	9700	9700	9700	0
493	20231017	124300	30448290	9700	9700	9700	9700	0
494	20231017	124200	30448290	9700	9700	9700	9700	0
495	20231017	124100	30448290	9700	9700	9700	9700	0
496	20231017	124000	30448290	9700	9700	9700	9700	0
497	20231017	123900	30448290	9700	9700	9700	9700	0
498	20231017	123800	30448290	9700	9700	9700	9700	0
499	20231017	123700	30448290	9700	9700	9700	9700	0
500	20231017	123600	30448290	9700	9700	9700	9700	0
501	20231017	123500	30448290	9700	9700	9700	9700	0
502	20231017	123400	30448290	9700	9700	9700	9700	254
503	20231017	123300	27984490	9700	9700	9700	9700	0
504	20231017	123200	27984490	9700	9700	9700	9700	0
505	20231017	123100	27984490	9700	9700	9700	9700	0
506	20231017	123000	27984490	9700	9700	9700	9700	0
507	20231017	122900	27984490	9700	9700	9700	9700	0
508	20231017	122800	27984490	9700	9700	9700	9700	0
509	20231017	122700	27984490	9700	9700	9700	9700	0
510	20231017	122600	27984490	9700	9700	9700	9700	0
511	20231017	122500	27984490	9700	9700	9700	9700	0
512	20231017	122400	27984490	9700	9700	9700	9700	0
513	20231017	122300	27984490	9700	9700	9700	9700	0
514	20231017	122200	27984490	9700	9700	9700	9700	1
515	20231017	122100	27974790	9700	9700	9700	9700	0
516	20231017	122000	27974790	9700	9700	9700	9700	0
517	20231017	121900	27974790	9700	9700	9700	9700	0
518	20231017	121800	27974790	9700	9700	9700	9700	0
519	20231017	121700	27974790	9700	9700	9700	9700	0
520	20231017	121600	27974790	9700	9700	9700	9700	0
521	20231017	121500	27974790	9700	9700	9700	9700	0
522	20231017	121400	27974790	9700	9700	9700	9700	0
523	20231017	121300	27974790	9700	9700	9700	9700	0
524	20231017	121200	27974790	9700	9700	9700	9700	0
525	20231017	121100	27974790	9700	9700	9700	9700	0
526	20231017	121000	27974790	9700	9700	9700	9700	0
527	20231017	120900	27974790	9700	9700	9700	9700	0
528	20231017	120800	27974790	9700	9700	9700	9700	0
529	20231017	120700	27974790	9700	9700	9700	9700	0
530	20231017	120600	27974790	9700	9700	9700	9700	0
531	20231017	120500	27974790	9700	9700	9700	9700	0
532	20231017	120400	27974790	9700	9700	9700	9700	0
533	20231017	120300	27974790	9700	9700	9700	9700	0
534	20231017	120200	27974790	9700	9700	9700	9700	0
535	20231017	120100	27974790	9700	9700	9700	9700	0
536	20231017	120000	27974790	9700	9700	9700	9700	0
537	20231017	115900	27974790	9700	9700	9700	9700	0
538	20231017	115800	27974790	9700	9700	9700	9700	0
539	20231017	115700	27974790	9700	9700	9700	9700	21
540	20231017	115600	27771090	9690	9690	9690	9690	0
541	20231017	115500	27771090	9690	9690	9690	9690	0
542	20231017	115400	27771090	9690	9690	9690	9690	0
543	20231017	115300	27771090	9690	9690	9690	9690	0
544	20231017	115200	27771090	9690	9690	9690	9690	0
545	20231017	115100	27771090	9690	9690	9690	9690	0
546	20231017	115000	27771090	9690	9690	9690	9690	0
547	20231017	114900	27771090	9690	9690	9690	9690	0
548	20231017	114800	27771090	9690	9690	9690	9690	0
549	20231017	114700	27771090	9690	9690	9690	9690	0
550	20231017	114600	27771090	9690	9690	9690	9690	0
551	20231017	114500	27771090	9690	9690	9690	9690	0
552	20231017	114400	27771090	9690	9690	9690	9690	0
553	20231017	114300	27771090	9690	9690	9690	9690	0
554	20231017	114200	27771090	9690	9690	9690	9690	0
555	20231017	114100	27771090	9690	9690	9690	9690	0
556	20231017	114000	27771090	9690	9690	9690	9690	0
557	20231017	113900	27771090	9690	9690	9690	9690	0
558	20231017	113800	27771090	9690	9690	9690	9690	0
559	20231017	113700	27771090	9690	9690	9690	9690	0
560	20231017	113600	27771090	9690	9690	9690	9690	0
561	20231017	113500	27771090	9690	9690	9690	9690	0
562	20231017	113400	27771090	9690	9690	9690	9690	0
563	20231017	113300	27771090	9690	9690	9690	9690	0
564	20231017	113200	27771090	9690	9690	9690	9690	0
565	20231017	113100	27771090	9690	9690	9690	9690	0
566	20231017	113000	27771090	9690	9690	9690	9690	0
567	20231017	112900	27771090	9690	9690	9690	9690	0
568	20231017	112800	27771090	9690	9690	9690	9690	0
569	20231017	112700	27771090	9690	9690	9690	9690	0
570	20231017	112600	27771090	9690	9690	9690	9690	0
571	20231017	112500	27771090	9690	9690	9690	9690	0
572	20231017	112400	27771090	9690	9690	9690	9690	0
573	20231017	112300	27771090	9690	9690	9690	9690	0
574	20231017	112200	27771090	9690	9690	9690	9690	0
575	20231017	112100	27771090	9690	9690	9690	9690	0
576	20231017	112000	27771090	9690	9690	9690	9690	0
577	20231017	111900	27771090	9690	9690	9690	9690	130
578	20231017	111800	26511390	9690	9690	9690	9690	0
579	20231017	111700	26511390	9690	9690	9690	9690	0
580	20231017	111600	26511390	9690	9690	9690	9690	0
581	20231017	111500	26511390	9690	9690	9690	9690	0
582	20231017	111400	26511390	9690	9690	9690	9690	0
583	20231017	111300	26511390	9690	9690	9690	9690	0
584	20231017	111200	26511390	9690	9690	9690	9690	0
585	20231017	111100	26511390	9690	9690	9690	9690	0
586	20231017	111000	26511390	9690	9690	9690	9690	0
587	20231017	110900	26511390	9690	9690	9690	9690	0
588	20231017	110800	26511390	9690	9690	9690	9690	0
589	20231017	110700	26511390	9690	9690	9690	9690	200
590	20231017	110600	24573390	9690	9690	9690	9690	0
591	20231017	110500	24573390	9690	9690	9690	9690	0
592	20231017	110400	24573390	9690	9690	9690	9690	0
593	20231017	110300	24573390	9690	9690	9690	9690	0
594	20231017	110200	24573390	9690	9690	9690	9690	0
595	20231017	110100	24573390	9690	9690	9690	9690	0
596	20231017	110000	24573390	9690	9690	9690	9690	0
597	20231017	105900	24573390	9690	9690	9690	9690	0
598	20231017	105800	24573390	9690	9690	9690	9690	0
599	20231017	105700	24573390	9690	9690	9690	9690	0
600	20231017	105600	24573390	9690	9690	9690	9690	0
601	20231017	105500	24573390	9690	9690	9690	9690	0
602	20231017	105400	24573390	9690	9690	9690	9690	0
603	20231017	105300	24573390	9690	9690	9690	9690	0
604	20231017	105200	24573390	9690	9690	9690	9690	0
605	20231017	105100	24573390	9690	9690	9690	9690	0
606	20231017	105000	24573390	9690	9690	9690	9690	300
607	20231017	104900	21666390	9690	9690	9690	9690	0
608	20231017	104800	21666390	9690	9690	9690	9690	0
609	20231017	104700	21666390	9690	9690	9690	9690	0
610	20231017	104600	21666390	9690	9690	9690	9690	5
611	20231017	104500	21617940	9690	9690	9690	9690	0
612	20231017	104400	21617940	9690	9690	9690	9690	0
613	20231017	104300	21617940	9690	9690	9690	9690	0
614	20231017	104200	21617940	9690	9690	9690	9690	0
615	20231017	104100	21617940	9690	9690	9690	9690	0
616	20231017	104000	21617940	9690	9690	9690	9690	0
617	20231017	103900	21617940	9690	9690	9690	9690	0
618	20231017	103800	21617940	9690	9690	9690	9690	0
619	20231017	103700	21617940	9690	9690	9690	9690	0
620	20231017	103600	21617940	9690	9690	9690	9690	0
621	20231017	103500	21617940	9690	9690	9690	9690	505
622	20231017	103400	16724490	9690	9690	9690	9690	0
623	20231017	103300	16724490	9690	9690	9690	9690	0
624	20231017	103200	16724490	9690	9690	9690	9690	400
625	20231017	103100	12848490	9690	9690	9690	9690	0
626	20231017	103000	12848490	9690	9690	9690	9690	0
627	20231017	102900	12848490	9690	9690	9690	9690	0
628	20231017	102800	12848490	9690	9690	9690	9690	0
629	20231017	102700	12848490	9690	9690	9690	9690	0
630	20231017	102600	12848490	9690	9690	9690	9690	0
631	20231017	102500	12848490	9690	9690	9690	9690	0
632	20231017	102400	12848490	9690	9690	9690	9690	0
633	20231017	102300	12848490	9690	9690	9690	9690	0
634	20231017	102200	12848490	9690	9690	9690	9690	0
635	20231017	102100	12848490	9690	9690	9690	9690	0
636	20231017	102000	12848490	9690	9690	9690	9690	0
637	20231017	101900	12848490	9690	9690	9690	9690	0
638	20231017	101800	12848490	9690	9690	9690	9690	0
639	20231017	101700	12848490	9690	9690	9690	9690	0
640	20231017	101600	12848490	9690	9690	9690	9690	99
641	20231017	101500	11889180	9660	9660	9660	9660	0
642	20231017	101400	11889180	9660	9660	9660	9660	0
643	20231017	101300	11889180	9660	9660	9660	9660	0
644	20231017	101200	11889180	9660	9660	9660	9660	0
645	20231017	101100	11889180	9660	9660	9660	9660	0
646	20231017	101000	11889180	9660	9660	9660	9660	0
647	20231017	100900	11889180	9660	9660	9660	9660	0
648	20231017	100800	11889180	9660	9660	9660	9660	0
649	20231017	100700	11889180	9660	9660	9660	9660	0
650	20231017	100600	11889180	9660	9660	9660	9660	0
651	20231017	100500	11889180	9660	9660	9660	9660	0
652	20231017	100400	11889180	9660	9660	9660	9660	0
653	20231017	100300	11889180	9660	9660	9660	9660	0
654	20231017	100200	11889180	9660	9660	9660	9660	0
655	20231017	100100	11889180	9660	9660	9660	9660	0
656	20231017	100000	11889180	9660	9660	9660	9660	0
657	20231017	095900	11889180	9660	9660	9660	9660	0
658	20231017	095800	11889180	9660	9660	9660	9660	0
659	20231017	095700	11889180	9660	9660	9660	9660	0
660	20231017	095600	11889180	9660	9660	9660	9660	0
661	20231017	095500	11889180	9660	9660	9660	9660	0
662	20231017	095400	11889180	9660	9660	9660	9660	0
663	20231017	095300	11889180	9660	9670	9670	9660	1010
664	20231017	095200	2129250	9690	9690	9690	9690	0
665	20231017	095100	2129250	9690	9690	9690	9690	1
666	20231017	095000	2119560	9700	9700	9700	9700	0
667	20231017	094900	2119560	9700	9700	9700	9700	0
668	20231017	094800	2119560	9700	9700	9700	9700	50
669	20231017	094700	1634560	9670	9670	9670	9670	0
670	20231017	094600	1634560	9670	9670	9670	9670	0
671	20231017	094500	1634560	9670	9670	9670	9670	0
672	20231017	094400	1634560	9670	9670	9670	9670	0
673	20231017	094300	1634560	9670	9670	9670	9670	0
674	20231017	094200	1634560	9670	9670	9670	9670	0
675	20231017	094100	1634560	9670	9670	9670	9670	0
676	20231017	094000	1634560	9670	9670	9670	9670	0
677	20231017	093900	1634560	9670	9680	9680	9670	5
678	20231017	093800	1586200	9700	9700	9700	9700	0
679	20231017	093700	1586200	9700	9700	9700	9700	0
680	20231017	093600	1586200	9700	9700	9700	9700	0
681	20231017	093500	1586200	9700	9700	9700	9700	0
682	20231017	093400	1586200	9700	9700	9700	9700	8
683	20231017	093300	1508600	9700	9700	9700	9700	0
684	20231017	093200	1508600	9700	9700	9700	9700	0
685	20231017	093100	1508600	9700	9700	9700	9700	2
686	20231017	093000	1489200	9670	9670	9670	9670	0
687	20231017	092900	1489200	9670	9670	9670	9670	0
688	20231017	092800	1489200	9670	9670	9670	9670	0
689	20231017	092700	1489200	9670	9670	9670	9670	0
690	20231017	092600	1489200	9670	9670	9670	9670	0
691	20231017	092500	1489200	9670	9670	9670	9670	0
692	20231017	092400	1489200	9670	9670	9670	9670	0
693	20231017	092300	1489200	9670	9670	9670	9670	0
694	20231017	092200	1489200	9670	9670	9670	9670	0
695	20231017	092100	1489200	9670	9670	9670	9670	0
696	20231017	092000	1489200	9670	9670	9670	9670	0
697	20231017	091900	1489200	9670	9670	9670	9670	0
698	20231017	091800	1489200	9670	9690	9690	9670	150
699	20231017	091700	38680	9670	9670	9670	9670	0
700	20231017	091600	38680	9670	9670	9670	9670	0
701	20231017	091500	38680	9670	9670	9670	9670	0
702	20231017	091400	38680	9670	9670	9670	9670	0
703	20231017	091300	38680	9670	9670	9670	9670	0
704	20231017	091200	38680	9670	9670	9670	9670	0
705	20231017	091100	38680	9670	9670	9670	9670	0
706	20231017	091000	38680	9670	9670	9670	9670	0
707	20231017	090900	38680	9670	9670	9670	9670	0
708	20231017	090800	38680	9670	9670	9670	9670	0
709	20231017	090700	38680	9670	9670	9670	9670	0
710	20231017	090600	38680	9670	9670	9670	9670	0
711	20231017	090500	38680	9670	9670	9670	9670	0
712	20231017	090400	38680	9670	9670	9670	9670	0
713	20231017	090300	38680	9670	9670	9670	9670	0
714	20231017	090200	38680	9670	9670	9670	9670	0
715	20231017	090100	38680	9670	9670	9670	9670	0
716	20231017	090000	38680	9670	9670	9670	9670	4