KissMeData/456570/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210700	22236400	8850	8850	8850	8850	129
3	20231006	210600	22236400	8850	8850	8850	8850	0
4	20231006	210500	22236400	8850	8850	8850	8850	0
5	20231006	210400	22236400	8850	8850	8850	8850	0
6	20231006	210300	22236400	8850	8850	8850	8850	0
7	20231006	210200	22236400	8850	8850	8850	8850	0
8	20231006	210100	22236400	8850	8850	8850	8850	0
9	20231006	210000	22236400	8850	8850	8850	8850	0
10	20231006	205900	22236400	8850	8850	8850	8850	0
11	20231006	205800	22236400	8850	8850	8850	8850	0
12	20231006	205700	22236400	8850	8850	8850	8850	0
13	20231006	205600	22236400	8850	8850	8850	8850	0
14	20231006	205500	22236400	8850	8850	8850	8850	0
15	20231006	205400	22236400	8850	8850	8850	8850	0
16	20231006	205300	22236400	8850	8850	8850	8850	0
17	20231006	205200	22236400	8850	8850	8850	8850	0
18	20231006	205100	22236400	8850	8850	8850	8850	0
19	20231006	205000	22236400	8850	8850	8850	8850	0
20	20231006	204900	22236400	8850	8850	8850	8850	0
21	20231006	204800	22236400	8850	8850	8850	8850	0
22	20231006	204700	22236400	8850	8850	8850	8850	0
23	20231006	204600	22236400	8850	8850	8850	8850	0
24	20231006	204500	22236400	8850	8850	8850	8850	0
25	20231006	204400	22236400	8850	8850	8850	8850	0
26	20231006	204300	22236400	8850	8850	8850	8850	0
27	20231006	204200	22236400	8850	8850	8850	8850	0
28	20231006	204100	22236400	8850	8850	8850	8850	0
29	20231006	204000	22236400	8850	8850	8850	8850	0
30	20231006	203900	22236400	8850	8850	8850	8850	0
31	20231006	203800	22236400	8850	8850	8850	8850	0
32	20231006	203700	22236400	8850	8850	8850	8850	129
33	20231006	203600	22236400	8850	8850	8850	8850	0
34	20231006	203500	22236400	8850	8850	8850	8850	0
35	20231006	203400	22236400	8850	8850	8850	8850	0
36	20231006	203300	22236400	8850	8850	8850	8850	0
37	20231006	203200	22236400	8850	8850	8850	8850	0
38	20231006	203100	22236400	8850	8850	8850	8850	0
39	20231006	203000	22236400	8850	8850	8850	8850	0
40	20231006	202900	22236400	8850	8850	8850	8850	0
41	20231006	202800	22236400	8850	8850	8850	8850	0
42	20231006	202700	22236400	8850	8850	8850	8850	0
43	20231006	202600	22236400	8850	8850	8850	8850	0
44	20231006	202500	22236400	8850	8850	8850	8850	0
45	20231006	202400	22236400	8850	8850	8850	8850	0
46	20231006	202300	22236400	8850	8850	8850	8850	0
47	20231006	202200	22236400	8850	8850	8850	8850	0
48	20231006	202100	22236400	8850	8850	8850	8850	0
49	20231006	202000	22236400	8850	8850	8850	8850	0
50	20231006	201900	22236400	8850	8850	8850	8850	0
51	20231006	201800	22236400	8850	8850	8850	8850	0
52	20231006	201700	22236400	8850	8850	8850	8850	0
53	20231006	201600	22236400	8850	8850	8850	8850	0
54	20231006	201500	22236400	8850	8850	8850	8850	0
55	20231006	201400	22236400	8850	8850	8850	8850	0
56	20231006	201300	22236400	8850	8850	8850	8850	0
57	20231006	201200	22236400	8850	8850	8850	8850	0
58	20231006	201100	22236400	8850	8850	8850	8850	0
59	20231006	201000	22236400	8850	8850	8850	8850	0
60	20231006	200900	22236400	8850	8850	8850	8850	0
61	20231006	200800	22236400	8850	8850	8850	8850	0
62	20231006	200700	22236400	8850	8850	8850	8850	129
63	20231006	200600	22236400	8850	8850	8850	8850	0
64	20231006	200500	22236400	8850	8850	8850	8850	0
65	20231006	200400	22236400	8850	8850	8850	8850	0
66	20231006	200300	22236400	8850	8850	8850	8850	0
67	20231006	200200	22236400	8850	8850	8850	8850	0
68	20231006	200100	22236400	8850	8850	8850	8850	0
69	20231006	200000	22236400	8850	8850	8850	8850	0
70	20231006	195900	22236400	8850	8850	8850	8850	0
71	20231006	195800	22236400	8850	8850	8850	8850	0
72	20231006	195700	22236400	8850	8850	8850	8850	0
73	20231006	195600	22236400	8850	8850	8850	8850	0
74	20231006	195500	22236400	8850	8850	8850	8850	0
75	20231006	195400	22236400	8850	8850	8850	8850	0
76	20231006	195300	22236400	8850	8850	8850	8850	0
77	20231006	195200	22236400	8850	8850	8850	8850	0
78	20231006	195100	22236400	8850	8850	8850	8850	0
79	20231006	195000	22236400	8850	8850	8850	8850	0
80	20231006	194900	22236400	8850	8850	8850	8850	0
81	20231006	194800	22236400	8850	8850	8850	8850	0
82	20231006	194700	22236400	8850	8850	8850	8850	0
83	20231006	194600	22236400	8850	8850	8850	8850	0
84	20231006	194500	22236400	8850	8850	8850	8850	0
85	20231006	194400	22236400	8850	8850	8850	8850	0
86	20231006	194300	22236400	8850	8850	8850	8850	0
87	20231006	194200	22236400	8850	8850	8850	8850	0
88	20231006	194100	22236400	8850	8850	8850	8850	0
89	20231006	194000	22236400	8850	8850	8850	8850	0
90	20231006	193900	22236400	8850	8850	8850	8850	0
91	20231006	193800	22236400	8850	8850	8850	8850	0
92	20231006	193700	22236400	8850	8850	8850	8850	129
93	20231006	193600	22236400	8850	8850	8850	8850	0
94	20231006	193500	22236400	8850	8850	8850	8850	0
95	20231006	193400	22236400	8850	8850	8850	8850	0
96	20231006	193300	22236400	8850	8850	8850	8850	0
97	20231006	193200	22236400	8850	8850	8850	8850	0
98	20231006	193100	22236400	8850	8850	8850	8850	0
99	20231006	193000	22236400	8850	8850	8850	8850	0
100	20231006	192900	22236400	8850	8850	8850	8850	0
101	20231006	192800	22236400	8850	8850	8850	8850	0
102	20231006	192700	22236400	8850	8850	8850	8850	0
103	20231006	192600	22236400	8850	8850	8850	8850	0
104	20231006	192500	22236400	8850	8850	8850	8850	0
105	20231006	192400	22236400	8850	8850	8850	8850	0
106	20231006	192300	22236400	8850	8850	8850	8850	0
107	20231006	192200	22236400	8850	8850	8850	8850	0
108	20231006	192100	22236400	8850	8850	8850	8850	0
109	20231006	192000	22236400	8850	8850	8850	8850	0
110	20231006	191900	22236400	8850	8850	8850	8850	0
111	20231006	191800	22236400	8850	8850	8850	8850	0
112	20231006	191700	22236400	8850	8850	8850	8850	0
113	20231006	191600	22236400	8850	8850	8850	8850	0
114	20231006	191500	22236400	8850	8850	8850	8850	0
115	20231006	191400	22236400	8850	8850	8850	8850	0
116	20231006	191300	22236400	8850	8850	8850	8850	0
117	20231006	191200	22236400	8850	8850	8850	8850	0
118	20231006	191100	22236400	8850	8850	8850	8850	0
119	20231006	191000	22236400	8850	8850	8850	8850	0
120	20231006	190900	22236400	8850	8850	8850	8850	0
121	20231006	190800	22236400	8850	8850	8850	8850	0
122	20231006	190700	22236400	8850	8850	8850	8850	129
123	20231006	190600	22236400	8850	8850	8850	8850	0
124	20231006	190500	22236400	8850	8850	8850	8850	0
125	20231006	190400	22236400	8850	8850	8850	8850	0
126	20231006	190300	22236400	8850	8850	8850	8850	0
127	20231006	190200	22236400	8850	8850	8850	8850	0
128	20231006	190100	22236400	8850	8850	8850	8850	0
129	20231006	190000	22236400	8850	8850	8850	8850	0
130	20231006	185900	22236400	8850	8850	8850	8850	0
131	20231006	185800	22236400	8850	8850	8850	8850	0
132	20231006	185700	22236400	8850	8850	8850	8850	0
133	20231006	185600	22236400	8850	8850	8850	8850	0
134	20231006	185500	22236400	8850	8850	8850	8850	0
135	20231006	185400	22236400	8850	8850	8850	8850	0
136	20231006	185300	22236400	8850	8850	8850	8850	0
137	20231006	185200	22236400	8850	8850	8850	8850	0
138	20231006	185100	22236400	8850	8850	8850	8850	0
139	20231006	185000	22236400	8850	8850	8850	8850	0
140	20231006	184900	22236400	8850	8850	8850	8850	0
141	20231006	184800	22236400	8850	8850	8850	8850	0
142	20231006	184700	22236400	8850	8850	8850	8850	0
143	20231006	184600	22236400	8850	8850	8850	8850	0
144	20231006	184500	22236400	8850	8850	8850	8850	0
145	20231006	184400	22236400	8850	8850	8850	8850	0
146	20231006	184300	22236400	8850	8850	8850	8850	0
147	20231006	184200	22236400	8850	8850	8850	8850	0
148	20231006	184100	22236400	8850	8850	8850	8850	0
149	20231006	184000	22236400	8850	8850	8850	8850	0
150	20231006	183900	22236400	8850	8850	8850	8850	0
151	20231006	183800	22236400	8850	8850	8850	8850	0
152	20231006	183700	22236400	8850	8850	8850	8850	129
153	20231006	183600	22236400	8850	8850	8850	8850	0
154	20231006	183500	22236400	8850	8850	8850	8850	0
155	20231006	183400	22236400	8850	8850	8850	8850	0
156	20231006	183300	22236400	8850	8850	8850	8850	0
157	20231006	183200	22236400	8850	8850	8850	8850	0
158	20231006	183100	22236400	8850	8850	8850	8850	0
159	20231006	183000	22236400	8850	8850	8850	8850	0
160	20231006	182900	22236400	8850	8850	8850	8850	0
161	20231006	182800	22236400	8850	8850	8850	8850	0
162	20231006	182700	22236400	8850	8850	8850	8850	0
163	20231006	182600	22236400	8850	8850	8850	8850	0
164	20231006	182500	22236400	8850	8850	8850	8850	0
165	20231006	182400	22236400	8850	8850	8850	8850	0
166	20231006	182300	22236400	8850	8850	8850	8850	0
167	20231006	182200	22236400	8850	8850	8850	8850	0
168	20231006	182100	22236400	8850	8850	8850	8850	0
169	20231006	182000	22236400	8850	8850	8850	8850	0
170	20231006	181900	22236400	8850	8850	8850	8850	0
171	20231006	181800	22236400	8850	8850	8850	8850	0
172	20231006	181700	22236400	8850	8850	8850	8850	0
173	20231006	181600	22236400	8850	8850	8850	8850	0
174	20231006	181500	22236400	8850	8850	8850	8850	0
175	20231006	181400	22236400	8850	8850	8850	8850	0
176	20231006	181300	22236400	8850	8850	8850	8850	0
177	20231006	181200	22236400	8850	8850	8850	8850	0
178	20231006	181100	22236400	8850	8850	8850	8850	0
179	20231006	181000	22236400	8850	8850	8850	8850	0
180	20231006	180900	22236400	8850	8850	8850	8850	0
181	20231006	180800	22236400	8850	8850	8850	8850	0
182	20231006	180700	22236400	8850	8850	8850	8850	129
183	20231006	180600	22236400	8850	8850	8850	8850	0
184	20231006	180500	22236400	8850	8850	8850	8850	0
185	20231006	180400	22236400	8850	8850	8850	8850	0
186	20231006	180300	22236400	8850	8850	8850	8850	0
187	20231006	180200	22236400	8850	8850	8850	8850	0
188	20231006	180100	22236400	8850	8850	8850	8850	0
189	20231006	180000	22236400	8850	8850	8850	8850	0
190	20231006	175900	22236400	8850	8850	8850	8850	0
191	20231006	175800	22236400	8850	8850	8850	8850	0
192	20231006	175700	22236400	8850	8850	8850	8850	0
193	20231006	175600	22236400	8850	8850	8850	8850	0
194	20231006	175500	22236400	8850	8850	8850	8850	0
195	20231006	175400	22236400	8850	8850	8850	8850	0
196	20231006	175300	22236400	8850	8850	8850	8850	0
197	20231006	175200	22236400	8850	8850	8850	8850	0
198	20231006	175100	22236400	8850	8850	8850	8850	0
199	20231006	175000	22236400	8850	8850	8850	8850	0
200	20231006	174900	22236400	8850	8850	8850	8850	0
201	20231006	174800	22236400	8850	8850	8850	8850	0
202	20231006	174700	22236400	8850	8850	8850	8850	0
203	20231006	174600	22236400	8850	8850	8850	8850	0
204	20231006	174500	22236400	8850	8850	8850	8850	0
205	20231006	174400	22236400	8850	8850	8850	8850	0
206	20231006	174300	22236400	8850	8850	8850	8850	0
207	20231006	174200	22236400	8850	8850	8850	8850	0
208	20231006	174100	22236400	8850	8850	8850	8850	0
209	20231006	174000	22236400	8850	8850	8850	8850	0
210	20231006	173900	22236400	8850	8850	8850	8850	0
211	20231006	173800	22236400	8850	8850	8850	8850	0
212	20231006	173700	22236400	8850	8850	8850	8850	129
213	20231006	173600	22236400	8850	8850	8850	8850	0
214	20231006	173500	22236400	8850	8850	8850	8850	0
215	20231006	173400	22236400	8850	8850	8850	8850	0
216	20231006	173300	22236400	8850	8850	8850	8850	0
217	20231006	173200	22236400	8850	8850	8850	8850	0
218	20231006	173100	22236400	8850	8850	8850	8850	0
219	20231006	173000	22236400	8850	8850	8850	8850	0
220	20231006	172900	22236400	8850	8850	8850	8850	0
221	20231006	172800	22236400	8850	8850	8850	8850	0
222	20231006	172700	22236400	8850	8850	8850	8850	0
223	20231006	172600	22236400	8850	8850	8850	8850	0
224	20231006	172500	22236400	8850	8850	8850	8850	0
225	20231006	172400	22236400	8850	8850	8850	8850	0
226	20231006	172300	22236400	8850	8850	8850	8850	0
227	20231006	172200	22236400	8850	8850	8850	8850	0
228	20231006	172100	22236400	8850	8850	8850	8850	0
229	20231006	172000	22236400	8850	8850	8850	8850	0
230	20231006	171900	22236400	8850	8850	8850	8850	0
231	20231006	171800	22236400	8850	8850	8850	8850	0
232	20231006	171700	22236400	8850	8850	8850	8850	0
233	20231006	171600	22236400	8850	8850	8850	8850	0
234	20231006	171500	22236400	8850	8850	8850	8850	0
235	20231006	171400	22236400	8850	8850	8850	8850	0
236	20231006	171300	22236400	8850	8850	8850	8850	0
237	20231006	171200	22236400	8850	8850	8850	8850	0
238	20231006	171100	22236400	8850	8850	8850	8850	0
239	20231006	171000	22236400	8850	8850	8850	8850	0
240	20231006	170900	22236400	8850	8850	8850	8850	0
241	20231006	170800	22236400	8850	8850	8850	8850	0
242	20231006	170700	22236400	8850	8850	8850	8850	129
243	20231006	170600	22236400	8850	8850	8850	8850	0
244	20231006	170500	22236400	8850	8850	8850	8850	0
245	20231006	170400	22236400	8850	8850	8850	8850	0
246	20231006	170300	22236400	8850	8850	8850	8850	0
247	20231006	170200	22236400	8850	8850	8850	8850	0
248	20231006	170100	22236400	8850	8850	8850	8850	0
249	20231006	170000	22236400	8850	8850	8850	8850	0
250	20231006	165900	22236400	8850	8850	8850	8850	0
251	20231006	165800	22236400	8850	8850	8850	8850	0
252	20231006	165700	22236400	8850	8850	8850	8850	0
253	20231006	165600	22236400	8850	8850	8850	8850	0
254	20231006	165500	22236400	8850	8850	8850	8850	0
255	20231006	165400	22236400	8850	8850	8850	8850	0
256	20231006	165300	22236400	8850	8850	8850	8850	0
257	20231006	165200	22236400	8850	8850	8850	8850	0
258	20231006	165100	22236400	8850	8850	8850	8850	0
259	20231006	165000	22236400	8850	8850	8850	8850	0
260	20231006	164900	22236400	8850	8850	8850	8850	0
261	20231006	164800	22236400	8850	8850	8850	8850	0
262	20231006	164700	22236400	8850	8850	8850	8850	0
263	20231006	164600	22236400	8850	8850	8850	8850	0
264	20231006	164500	22236400	8850	8850	8850	8850	0
265	20231006	164400	22236400	8850	8850	8850	8850	0
266	20231006	164300	22236400	8850	8850	8850	8850	0
267	20231006	164200	22236400	8850	8850	8850	8850	0
268	20231006	164100	22236400	8850	8850	8850	8850	0
269	20231006	164000	22236400	8850	8850	8850	8850	0
270	20231006	163900	22236400	8850	8850	8850	8850	0
271	20231006	163800	22236400	8850	8850	8850	8850	0
272	20231006	163700	22236400	8850	8850	8850	8850	129
273	20231006	163600	22236400	8850	8850	8850	8850	0
274	20231006	163500	22236400	8850	8850	8850	8850	0
275	20231006	163400	22236400	8850	8850	8850	8850	0
276	20231006	163300	22236400	8850	8850	8850	8850	0
277	20231006	163200	22236400	8850	8850	8850	8850	0
278	20231006	163100	22236400	8850	8850	8850	8850	0
279	20231006	163000	22236400	8850	8850	8850	8850	0
280	20231006	162900	22236400	8850	8850	8850	8850	0
281	20231006	162800	22236400	8850	8850	8850	8850	0
282	20231006	162700	22236400	8850	8850	8850	8850	0
283	20231006	162600	22236400	8850	8850	8850	8850	0
284	20231006	162500	22236400	8850	8850	8850	8850	0
285	20231006	162400	22236400	8850	8850	8850	8850	0
286	20231006	162300	22236400	8850	8850	8850	8850	0
287	20231006	162200	22236400	8850	8850	8850	8850	0
288	20231006	162100	22236400	8850	8850	8850	8850	0
289	20231006	162000	22236400	8850	8850	8850	8850	0
290	20231006	161900	22236400	8850	8850	8850	8850	0
291	20231006	161800	22236400	8850	8850	8850	8850	0
292	20231006	161700	22236400	8850	8850	8850	8850	0
293	20231006	161600	22236400	8850	8850	8850	8850	0
294	20231006	161500	22236400	8850	8850	8850	8850	0
295	20231006	161400	22236400	8850	8850	8850	8850	0
296	20231006	161300	22236400	8850	8850	8850	8850	0
297	20231006	161200	22236400	8850	8850	8850	8850	0
298	20231006	161100	22236400	8850	8850	8850	8850	0
299	20231006	161000	22236400	8850	8850	8850	8850	0
300	20231006	160900	22236400	8850	8850	8850	8850	0
301	20231006	160800	22236400	8850	8850	8850	8850	0
302	20231006	160700	22236400	8850	8850	8850	8850	129
303	20231006	160600	22236400	8850	8850	8850	8850	0
304	20231006	160500	22236400	8850	8850	8850	8850	0
305	20231006	160400	22236400	8850	8850	8850	8850	0
306	20231006	160300	22236400	8850	8850	8850	8850	0
307	20231006	160200	22236400	8850	8850	8850	8850	0
308	20231006	160100	22236400	8850	8850	8850	8850	0
309	20231006	160000	22236400	8850	8850	8850	8850	0
310	20231006	155900	22236400	8850	8850	8850	8850	0
311	20231006	155800	22236400	8850	8850	8850	8850	0
312	20231006	155700	22236400	8850	8850	8850	8850	0
313	20231006	155600	22236400	8850	8850	8850	8850	0
314	20231006	155500	22236400	8850	8850	8850	8850	0
315	20231006	155400	22236400	8850	8850	8850	8850	0
316	20231006	155300	22236400	8850	8850	8850	8850	0
317	20231006	155200	22236400	8850	8850	8850	8850	0
318	20231006	155100	22236400	8850	8850	8850	8850	0
319	20231006	155000	22236400	8850	8850	8850	8850	0
320	20231006	154900	22236400	8850	8850	8850	8850	0
321	20231006	154800	22236400	8850	8850	8850	8850	0
322	20231006	154700	22236400	8850	8850	8850	8850	0
323	20231006	154600	22236400	8850	8850	8850	8850	0
324	20231006	154500	22236400	8850	8850	8850	8850	0
325	20231006	154400	22236400	8850	8850	8850	8850	0
326	20231006	154300	22236400	8850	8850	8850	8850	0
327	20231006	154200	22236400	8850	8850	8850	8850	0
328	20231006	154100	22236400	8850	8850	8850	8850	0
329	20231006	154000	22236400	8850	8850	8850	8850	0
330	20231006	153900	22236400	8850	8850	8850	8850	0
331	20231006	153800	22236400	8850	8850	8850	8850	0
332	20231006	153700	22236400	8850	8850	8850	8850	129
333	20231006	153600	22236400	8850	8850	8850	8850	0
334	20231006	153500	22236400	8850	8850	8850	8850	0
335	20231006	153400	22236400	8850	8850	8850	8850	0
336	20231006	153300	22236400	8850	8850	8850	8850	0
337	20231006	153200	22236400	8850	8850	8850	8850	0
338	20231006	153100	22236400	8850	8850	8850	8850	0
339	20231006	153000	22236400	8850	8850	8850	8850	0
340	20231006	152900	22236400	8850	8850	8850	8850	0
341	20231006	152800	22236400	8850	8850	8850	8850	0
342	20231006	152700	22236400	8850	8850	8850	8850	0
343	20231006	152600	22236400	8850	8850	8850	8850	0
344	20231006	152500	22236400	8850	8850	8850	8850	0
345	20231006	152400	22236400	8850	8850	8850	8850	0
346	20231006	152300	22236400	8850	8850	8850	8850	0
347	20231006	152200	22236400	8850	8850	8850	8850	0
348	20231006	152100	22236400	8850	8850	8850	8850	0
349	20231006	152000	22236400	8850	8850	8850	8850	0
350	20231006	151900	22236400	8850	8850	8850	8850	0
351	20231006	151800	22236400	8850	8850	8850	8850	0
352	20231006	151700	22236400	8850	8850	8850	8850	0
353	20231006	151600	22236400	8850	8850	8850	8850	0
354	20231006	151500	22236400	8850	8850	8850	8850	0
355	20231006	151400	22236400	8850	8850	8850	8850	0
356	20231006	151300	22236400	8850	8850	8850	8850	0
357	20231006	151200	22236400	8850	8850	8850	8850	0
358	20231006	151100	22236400	8850	8850	8850	8850	0
359	20231006	151000	22236400	8850	8850	8850	8850	0
360	20231006	150900	22236400	8850	8850	8850	8850	0
361	20231006	150800	22236400	8850	8850	8850	8850	0
362	20231006	150700	22236400	8850	8850	8850	8850	0
363	20231006	150600	22236400	8850	8850	8850	8850	0
364	20231006	150500	22236400	8850	8850	8850	8850	0
365	20231006	150400	22236400	8850	8850	8850	8850	0
366	20231006	150300	22236400	8850	8850	8850	8850	0
367	20231006	150200	22236400	8850	8850	8850	8850	0
368	20231006	150100	22236400	8850	8850	8850	8850	0
369	20231006	150000	22236400	8850	8850	8850	8850	0
370	20231006	145900	22236400	8850	8850	8850	8850	0
371	20231006	145800	22236400	8850	8850	8850	8850	0
372	20231006	145700	22236400	8850	8850	8850	8850	0
373	20231006	145600	22236400	8850	8850	8850	8850	0
374	20231006	145500	22236400	8850	8850	8850	8850	0
375	20231006	145400	22236400	8850	8850	8850	8850	0
376	20231006	145300	22236400	8850	8850	8850	8850	0
377	20231006	145200	22236400	8850	8850	8850	8850	0
378	20231006	145100	22236400	8850	8850	8850	8850	0
379	20231006	145000	22236400	8850	8850	8850	8850	0
380	20231006	144900	22236400	8850	8850	8850	8850	0
381	20231006	144800	22236400	8850	8850	8850	8850	0
382	20231006	144700	22236400	8850	8850	8850	8850	0
383	20231006	144600	22236400	8850	8850	8850	8850	0
384	20231006	144500	22236400	8850	8850	8850	8850	0
385	20231006	144400	22236400	8850	8850	8850	8850	0
386	20231006	144300	22236400	8850	8850	8850	8850	0
387	20231006	144200	22236400	8850	8850	8850	8850	0
388	20231006	144100	22236400	8850	8850	8850	8850	0
389	20231006	144000	22236400	8850	8850	8850	8850	0
390	20231006	143900	22236400	8850	8850	8850	8850	0
391	20231006	143800	22236400	8850	8850	8850	8850	0
392	20231006	143700	22236400	8850	8850	8850	8850	0
393	20231006	143600	22236400	8850	8850	8850	8850	0
394	20231006	143500	22236400	8850	8850	8850	8850	0
395	20231006	143400	22236400	8850	8850	8850	8850	0
396	20231006	143300	22236400	8850	8850	8850	8850	0
397	20231006	143200	22236400	8850	8850	8850	8850	0
398	20231006	143100	22236400	8850	8850	8850	8850	0
399	20231006	143000	22236400	8850	8850	8850	8850	0
400	20231006	142900	22236400	8850	8850	8850	8850	0
401	20231006	142800	22236400	8850	8850	8850	8850	0
402	20231006	142700	22236400	8850	8850	8850	8850	0
403	20231006	142600	22236400	8850	8850	8850	8850	0
404	20231006	142500	22236400	8850	8850	8850	8850	0
405	20231006	142400	22236400	8850	8850	8850	8850	0
406	20231006	142300	22236400	8850	8850	8850	8850	129
407	20231006	142200	21094750	8850	8850	8850	8850	0
408	20231006	142100	21094750	8850	8850	8850	8850	0
409	20231006	142000	21094750	8850	8850	8850	8850	0
410	20231006	141900	21094750	8850	8850	8850	8850	0
411	20231006	141800	21094750	8850	8850	8850	8850	0
412	20231006	141700	21094750	8850	8850	8850	8850	0
413	20231006	141600	21094750	8850	8850	8850	8850	0
414	20231006	141500	21094750	8850	8850	8850	8850	0
415	20231006	141400	21094750	8850	8850	8850	8850	0
416	20231006	141300	21094750	8850	8850	8850	8850	0
417	20231006	141200	21094750	8850	8850	8850	8850	0
418	20231006	141100	21094750	8850	8850	8850	8850	0
419	20231006	141000	21094750	8850	8850	8850	8850	0
420	20231006	140900	21094750	8850	8850	8850	8850	0
421	20231006	140800	21094750	8850	8850	8850	8850	0
422	20231006	140700	21094750	8850	8850	8850	8850	0
423	20231006	140600	21094750	8850	8850	8850	8850	0
424	20231006	140500	21094750	8850	8850	8850	8850	0
425	20231006	140400	21094750	8850	8850	8850	8850	0
426	20231006	140300	21094750	8850	8850	8850	8850	0
427	20231006	140200	21094750	8850	8850	8850	8850	0
428	20231006	140100	21094750	8850	8850	8850	8850	0
429	20231006	140000	21094750	8850	8850	8850	8850	0
430	20231006	135900	21094750	8850	8850	8850	8850	0
431	20231006	135800	21094750	8850	8850	8850	8850	0
432	20231006	135700	21094750	8850	8850	8850	8850	0
433	20231006	135600	21094750	8850	8850	8850	8850	0
434	20231006	135500	21094750	8850	8850	8850	8850	0
435	20231006	135400	21094750	8850	8850	8850	8850	0
436	20231006	135300	21094750	8850	8850	8850	8850	0
437	20231006	135200	21094750	8850	8870	8870	8850	100
438	20231006	135100	20209450	8870	8870	8870	8870	0
439	20231006	135000	20209450	8870	8870	8870	8870	0
440	20231006	134900	20209450	8870	8870	8870	8870	0
441	20231006	134800	20209450	8870	8870	8870	8870	0
442	20231006	134700	20209450	8870	8870	8870	8870	0
443	20231006	134600	20209450	8870	8870	8870	8870	0
444	20231006	134500	20209450	8870	8870	8870	8870	0
445	20231006	134400	20209450	8870	8870	8870	8870	0
446	20231006	134300	20209450	8870	8870	8870	8870	0
447	20231006	134200	20209450	8870	8870	8870	8870	0
448	20231006	134100	20209450	8870	8870	8870	8870	0
449	20231006	134000	20209450	8870	8870	8870	8870	0
450	20231006	133900	20209450	8870	8870	8870	8870	0
451	20231006	133800	20209450	8870	8870	8870	8870	0
452	20231006	133700	20209450	8870	8870	8870	8870	0
453	20231006	133600	20209450	8870	8870	8870	8870	0
454	20231006	133500	20209450	8870	8870	8870	8870	0
455	20231006	133400	20209450	8870	8870	8870	8870	0
456	20231006	133300	20209450	8870	8870	8870	8870	0
457	20231006	133200	20209450	8870	8870	8870	8870	0
458	20231006	133100	20209450	8870	8870	8870	8870	0
459	20231006	133000	20209450	8870	8870	8870	8870	0
460	20231006	132900	20209450	8870	8870	8870	8870	0
461	20231006	132800	20209450	8870	8870	8870	8870	0
462	20231006	132700	20209450	8870	8870	8870	8870	0
463	20231006	132600	20209450	8870	8870	8870	8870	0
464	20231006	132500	20209450	8870	8870	8870	8870	0
465	20231006	132400	20209450	8870	8870	8870	8870	0
466	20231006	132300	20209450	8870	8870	8870	8870	0
467	20231006	132200	20209450	8870	8870	8870	8870	0
468	20231006	132100	20209450	8870	8870	8870	8870	0
469	20231006	132000	20209450	8870	8870	8870	8870	0
470	20231006	131900	20209450	8870	8870	8870	8870	0
471	20231006	131800	20209450	8870	8870	8870	8870	0
472	20231006	131700	20209450	8870	8870	8870	8870	0
473	20231006	131600	20209450	8870	8870	8870	8870	0
474	20231006	131500	20209450	8870	8870	8870	8870	0
475	20231006	131400	20209450	8870	8870	8870	8870	0
476	20231006	131300	20209450	8870	8870	8870	8870	0
477	20231006	131200	20209450	8870	8870	8870	8870	0
478	20231006	131100	20209450	8870	8870	8870	8870	0
479	20231006	131000	20209450	8870	8870	8870	8870	0
480	20231006	130900	20209450	8870	8870	8870	8870	0
481	20231006	130800	20209450	8870	8870	8870	8870	0
482	20231006	130700	20209450	8870	8870	8870	8870	0
483	20231006	130600	20209450	8870	8870	8870	8870	0
484	20231006	130500	20209450	8870	8870	8870	8870	0
485	20231006	130400	20209450	8870	8870	8870	8870	0
486	20231006	130300	20209450	8870	8870	8870	8870	0
487	20231006	130200	20209450	8870	8870	8870	8870	0
488	20231006	130100	20209450	8870	8870	8870	8870	0
489	20231006	130000	20209450	8870	8870	8870	8870	0
490	20231006	125900	20209450	8870	8870	8870	8870	0
491	20231006	125800	20209450	8870	8870	8870	8870	0
492	20231006	125700	20209450	8870	8870	8870	8870	0
493	20231006	125600	20209450	8870	8870	8870	8870	0
494	20231006	125500	20209450	8870	8870	8870	8870	0
495	20231006	125400	20209450	8870	8870	8870	8870	0
496	20231006	125300	20209450	8870	8870	8870	8870	0
497	20231006	125200	20209450	8870	8870	8870	8870	0
498	20231006	125100	20209450	8870	8870	8870	8870	0
499	20231006	125000	20209450	8870	8870	8870	8870	0
500	20231006	124900	20209450	8870	8870	8870	8870	0
501	20231006	124800	20209450	8870	8870	8870	8870	0
502	20231006	124700	20209450	8870	8870	8870	8870	0
503	20231006	124600	20209450	8870	8870	8870	8870	0
504	20231006	124500	20209450	8870	8870	8870	8870	0
505	20231006	124400	20209450	8870	8870	8870	8870	0
506	20231006	124300	20209450	8870	8870	8870	8870	0
507	20231006	124200	20209450	8870	8870	8870	8870	0
508	20231006	124100	20209450	8870	8870	8870	8870	0
509	20231006	124000	20209450	8870	8870	8870	8870	0
510	20231006	123900	20209450	8870	8870	8870	8870	0
511	20231006	123800	20209450	8870	8870	8870	8870	0
512	20231006	123700	20209450	8870	8870	8870	8870	0
513	20231006	123600	20209450	8870	8870	8870	8870	1
514	20231006	123500	20200580	8870	8870	8870	8870	0
515	20231006	123400	20200580	8870	8870	8870	8870	0
516	20231006	123300	20200580	8870	8870	8870	8870	0
517	20231006	123200	20200580	8870	8870	8870	8870	0
518	20231006	123100	20200580	8870	8870	8870	8870	0
519	20231006	123000	20200580	8870	8870	8870	8870	0
520	20231006	122900	20200580	8870	8870	8870	8870	0
521	20231006	122800	20200580	8870	8870	8870	8870	0
522	20231006	122700	20200580	8870	8870	8870	8870	0
523	20231006	122600	20200580	8870	8870	8870	8870	0
524	20231006	122500	20200580	8870	8870	8870	8870	0
525	20231006	122400	20200580	8870	8870	8870	8870	0
526	20231006	122300	20200580	8870	8870	8870	8870	0
527	20231006	122200	20200580	8870	8870	8870	8870	0
528	20231006	122100	20200580	8870	8870	8870	8870	0
529	20231006	122000	20200580	8870	8870	8870	8870	0
530	20231006	121900	20200580	8870	8870	8870	8870	0
531	20231006	121800	20200580	8870	8870	8870	8870	0
532	20231006	121700	20200580	8870	8870	8870	8870	0
533	20231006	121600	20200580	8870	8870	8870	8870	0
534	20231006	121500	20200580	8870	8870	8870	8870	0
535	20231006	121400	20200580	8870	8870	8870	8870	0
536	20231006	121300	20200580	8870	8870	8870	8870	0
537	20231006	121200	20200580	8870	8870	8870	8870	0
538	20231006	121100	20200580	8870	8870	8870	8870	0
539	20231006	121000	20200580	8870	8870	8870	8870	0
540	20231006	120900	20200580	8870	8870	8870	8870	0
541	20231006	120800	20200580	8870	8870	8870	8870	0
542	20231006	120700	20200580	8870	8870	8870	8870	0
543	20231006	120600	20200580	8870	8870	8870	8870	0
544	20231006	120500	20200580	8870	8870	8870	8870	0
545	20231006	120400	20200580	8870	8870	8870	8870	0
546	20231006	120300	20200580	8870	8870	8870	8870	0
547	20231006	120200	20200580	8870	8870	8870	8870	0
548	20231006	120100	20200580	8870	8870	8870	8870	0
549	20231006	120000	20200580	8870	8870	8870	8870	0
550	20231006	115900	20200580	8870	8870	8870	8870	0
551	20231006	115800	20200580	8870	8870	8870	8870	0
552	20231006	115700	20200580	8870	8870	8870	8870	0
553	20231006	115600	20200580	8870	8870	8870	8870	0
554	20231006	115500	20200580	8870	8870	8870	8870	0
555	20231006	115400	20200580	8870	8870	8870	8870	99
556	20231006	115300	19322450	8850	8850	8850	8850	0
557	20231006	115200	19322450	8850	8850	8850	8850	0
558	20231006	115100	19322450	8850	8850	8850	8850	0
559	20231006	115000	19322450	8850	8850	8850	8850	0
560	20231006	114900	19322450	8850	8850	8850	8850	0
561	20231006	114800	19322450	8850	8850	8850	8850	0
562	20231006	114700	19322450	8850	8850	8850	8850	0
563	20231006	114600	19322450	8850	8850	8850	8850	0
564	20231006	114500	19322450	8850	8850	8850	8850	0
565	20231006	114400	19322450	8850	8850	8850	8850	0
566	20231006	114300	19322450	8850	8850	8850	8850	0
567	20231006	114200	19322450	8850	8850	8850	8850	0
568	20231006	114100	19322450	8850	8850	8850	8850	10
569	20231006	114000	19233950	8850	8850	8850	8850	0
570	20231006	113900	19233950	8850	8850	8850	8850	0
571	20231006	113800	19233950	8850	8850	8850	8850	0
572	20231006	113700	19233950	8850	8850	8850	8850	0
573	20231006	113600	19233950	8850	8850	8850	8850	0
574	20231006	113500	19233950	8850	8850	8850	8850	0
575	20231006	113400	19233950	8850	8850	8850	8850	0
576	20231006	113300	19233950	8850	8850	8850	8850	0
577	20231006	113200	19233950	8850	8850	8850	8850	0
578	20231006	113100	19233950	8850	8850	8850	8850	0
579	20231006	113000	19233950	8850	8850	8850	8850	0
580	20231006	112900	19233950	8850	8850	8850	8850	0
581	20231006	112800	19233950	8850	8850	8850	8850	0
582	20231006	112700	19233950	8850	8850	8850	8850	0
583	20231006	112600	19233950	8850	8850	8850	8850	0
584	20231006	112500	19233950	8850	8850	8850	8850	0
585	20231006	112400	19233950	8850	8850	8850	8850	0
586	20231006	112300	19233950	8850	8850	8850	8850	0
587	20231006	112200	19233950	8850	8850	8850	8850	0
588	20231006	112100	19233950	8850	8850	8850	8850	0
589	20231006	112000	19233950	8850	8850	8850	8850	0
590	20231006	111900	19233950	8850	8850	8850	8850	0
591	20231006	111800	19233950	8850	8850	8850	8850	0
592	20231006	111700	19233950	8850	8850	8850	8850	0
593	20231006	111600	19233950	8850	8850	8850	8850	0
594	20231006	111500	19233950	8850	8850	8850	8850	0
595	20231006	111400	19233950	8850	8850	8850	8850	30
596	20231006	111300	18968450	8850	8850	8850	8850	0
597	20231006	111200	18968450	8850	8850	8850	8850	0
598	20231006	111100	18968450	8850	8850	8850	8850	0
599	20231006	111000	18968450	8850	8850	8850	8850	0
600	20231006	110900	18968450	8850	8850	8850	8850	0
601	20231006	110800	18968450	8850	8850	8850	8850	0
602	20231006	110700	18968450	8850	8850	8850	8850	5
603	20231006	110600	18924200	8850	8850	8850	8850	30
604	20231006	110500	18658700	8850	8860	8860	8850	55
605	20231006	110400	18171900	8860	8860	8860	8860	0
606	20231006	110300	18171900	8860	8860	8860	8860	0
607	20231006	110200	18171900	8860	8860	8860	8860	0
608	20231006	110100	18171900	8860	8860	8860	8860	0
609	20231006	110000	18171900	8860	8860	8860	8860	0
610	20231006	105900	18171900	8860	8860	8860	8860	0
611	20231006	105800	18171900	8860	8860	8860	8860	0
612	20231006	105700	18171900	8860	8860	8860	8860	0
613	20231006	105600	18171900	8860	8860	8860	8860	0
614	20231006	105500	18171900	8860	8860	8860	8860	0
615	20231006	105400	18171900	8860	8860	8860	8860	0
616	20231006	105300	18171900	8860	8860	8860	8860	0
617	20231006	105200	18171900	8860	8860	8860	8860	0
618	20231006	105100	18171900	8860	8860	8860	8860	0
619	20231006	105000	18171900	8860	8860	8860	8860	0
620	20231006	104900	18171900	8860	8860	8860	8860	0
621	20231006	104800	18171900	8860	8860	8860	8860	0
622	20231006	104700	18171900	8860	8860	8860	8860	0
623	20231006	104600	18171900	8860	8860	8860	8860	0
624	20231006	104500	18171900	8860	8860	8860	8860	0
625	20231006	104400	18171900	8860	8880	8880	8860	370
626	20231006	104300	14887900	8880	8880	8880	8880	0
627	20231006	104200	14887900	8880	8880	8880	8880	0
628	20231006	104100	14887900	8880	8880	8880	8880	0
629	20231006	104000	14887900	8880	8880	8880	8880	0
630	20231006	103900	14887900	8880	8880	8880	8880	107
631	20231006	103800	13937740	8900	8900	8900	8900	0
632	20231006	103700	13937740	8900	8900	8900	8900	0
633	20231006	103600	13937740	8900	8900	8900	8900	0
634	20231006	103500	13937740	8900	8900	8900	8900	0
635	20231006	103400	13937740	8900	8900	8900	8900	0
636	20231006	103300	13937740	8900	8900	8900	8900	0
637	20231006	103200	13937740	8900	8900	8900	8900	0
638	20231006	103100	13937740	8900	8900	8900	8900	0
639	20231006	103000	13937740	8900	8900	8900	8900	0
640	20231006	102900	13937740	8900	8900	8900	8900	350
641	20231006	102800	10822740	8900	8900	8900	8900	0
642	20231006	102700	10822740	8900	8900	8900	8900	150
643	20231006	102600	9487740	8900	8900	8900	8900	550
644	20231006	102500	4592740	9080	9080	9080	9080	0
645	20231006	102400	4592740	9080	9080	9080	9080	0
646	20231006	102300	4592740	9080	9080	9080	9080	0
647	20231006	102200	4592740	9080	9080	9080	9080	0
648	20231006	102100	4592740	9080	9080	9080	9080	0
649	20231006	102000	4592740	9080	9080	9080	9080	0
650	20231006	101900	4592740	9080	9080	9080	9080	0
651	20231006	101800	4592740	9080	9080	9080	9080	0
652	20231006	101700	4592740	9080	9080	9080	9080	0
653	20231006	101600	4592740	9080	9080	9080	9080	0
654	20231006	101500	4592740	9080	9080	9080	9080	0
655	20231006	101400	4592740	9080	9080	9080	9080	0
656	20231006	101300	4592740	9080	9080	9080	9080	0
657	20231006	101200	4592740	9080	9080	9080	9080	0
658	20231006	101100	4592740	9080	9080	9080	9080	0
659	20231006	101000	4592740	9080	9080	9080	9080	3
660	20231006	100900	4565500	8950	8950	8950	8950	500
661	20231006	100800	90500	9050	9050	9050	9050	0
662	20231006	100700	90500	9050	9050	9050	9050	0
663	20231006	100600	90500	9050	9050	9050	9050	0
664	20231006	100500	90500	9050	9050	9050	9050	0
665	20231006	100400	90500	9050	9050	9050	9050	0
666	20231006	100300	90500	9050	9050	9050	9050	0
667	20231006	100200	90500	9050	9050	9050	9050	0
668	20231006	100100	90500	9050	9050	9050	9050	0
669	20231006	100000	90500	9050	9050	9050	9050	0
670	20231006	095900	90500	9050	9050	9050	9050	0
671	20231006	095800	90500	9050	9050	9050	9050	0
672	20231006	095700	90500	9050	9050	9050	9050	0
673	20231006	095600	90500	9050	9050	9050	9050	0
674	20231006	095500	90500	9050	9050	9050	9050	0
675	20231006	095400	90500	9050	9050	9050	9050	0
676	20231006	095300	90500	9050	9050	9050	9050	0
677	20231006	095200	90500	9050	9050	9050	9050	0
678	20231006	095100	90500	9050	9050	9050	9050	0
679	20231006	095000	90500	9050	9050	9050	9050	0
680	20231006	094900	90500	9050	9050	9050	9050	0
681	20231006	094800	90500	9050	9050	9050	9050	0
682	20231006	094700	90500	9050	9050	9050	9050	0
683	20231006	094600	90500	9050	9050	9050	9050	0
684	20231006	094500	90500	9050	9050	9050	9050	0
685	20231006	094400	90500	9050	9050	9050	9050	0
686	20231006	094300	90500	9050	9050	9050	9050	0
687	20231006	094200	90500	9050	9050	9050	9050	0
688	20231006	094100	90500	9050	9050	9050	9050	0
689	20231006	094000	90500	9050	9050	9050	9050	0
690	20231006	093900	90500	9050	9050	9050	9050	0
691	20231006	093800	90500	9050	9050	9050	9050	0
692	20231006	093700	90500	9050	9050	9050	9050	0
693	20231006	093600	90500	9050	9050	9050	9050	0
694	20231006	093500	90500	9050	9050	9050	9050	0
695	20231006	093400	90500	9050	9050	9050	9050	0
696	20231006	093300	90500	9050	9050	9050	9050	0
697	20231006	093200	90500	9050	9050	9050	9050	0
698	20231006	093100	90500	9050	9050	9050	9050	0
699	20231006	093000	90500	9050	9050	9050	9050	0
700	20231006	092900	90500	9050	9050	9050	9050	0
701	20231006	092800	90500	9050	9050	9050	9050	0
702	20231006	092700	90500	9050	9050	9050	9050	0
703	20231006	092600	90500	9050	9050	9050	9050	10
704	20231006	092500	0	9080	9080	9080	9080	0
705	20231006	092400	0	9080	9080	9080	9080	0
706	20231006	092300	0	9080	9080	9080	9080	0
707	20231006	092200	0	9080	9080	9080	9080	0
708	20231006	092100	0	9080	9080	9080	9080	0
709	20231006	092000	0	9080	9080	9080	9080	0
710	20231006	091900	0	9080	9080	9080	9080	0
711	20231006	091800	0	9080	9080	9080	9080	0
712	20231006	091700	0	9080	9080	9080	9080	0
713	20231006	091600	0	9080	9080	9080	9080	0
714	20231006	091500	0	9080	9080	9080	9080	0
715	20231006	091400	0	9080	9080	9080	9080	0
716	20231006	091300	0	9080	9080	9080	9080	0
717	20231006	091200	0	9080	9080	9080	9080	0
718	20231006	091100	0	9080	9080	9080	9080	0
719	20231006	091000	0	9080	9080	9080	9080	0
720	20231006	090900	0	9080	9080	9080	9080	0
721	20231006	090800	0	9080	9080	9080	9080	0
722	20231006	090700	0	9080	9080	9080	9080	0
723	20231006	090600	0	9080	9080	9080	9080	0
724	20231006	090500	0	9080	9080	9080	9080	0
725	20231006	090400	0	9080	9080	9080	9080	0
726	20231006	090300	0	9080	9080	9080	9080	0
727	20231006	090200	0	9080	9080	9080	9080	0
728	20231006	090100	0	9080	9080	9080	9080	0
729	20231006	090000	0	9080	9080	9080	9080	0