KissMeData/456570/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	210300	6200920	8680	8680	8680	8680	40
3	20231016	210200	6200920	8680	8680	8680	8680	0
4	20231016	210100	6200920	8680	8680	8680	8680	0
5	20231016	210000	6200920	8680	8680	8680	8680	0
6	20231016	205900	6200920	8680	8680	8680	8680	0
7	20231016	205800	6200920	8680	8680	8680	8680	0
8	20231016	205700	6200920	8680	8680	8680	8680	0
9	20231016	205600	6200920	8680	8680	8680	8680	0
10	20231016	205500	6200920	8680	8680	8680	8680	0
11	20231016	205400	6200920	8680	8680	8680	8680	0
12	20231016	205300	6200920	8680	8680	8680	8680	0
13	20231016	205200	6200920	8680	8680	8680	8680	0
14	20231016	205100	6200920	8680	8680	8680	8680	0
15	20231016	205000	6200920	8680	8680	8680	8680	0
16	20231016	204900	6200920	8680	8680	8680	8680	0
17	20231016	204800	6200920	8680	8680	8680	8680	0
18	20231016	204700	6200920	8680	8680	8680	8680	0
19	20231016	204600	6200920	8680	8680	8680	8680	0
20	20231016	204500	6200920	8680	8680	8680	8680	0
21	20231016	204400	6200920	8680	8680	8680	8680	0
22	20231016	204300	6200920	8680	8680	8680	8680	0
23	20231016	204200	6200920	8680	8680	8680	8680	0
24	20231016	204100	6200920	8680	8680	8680	8680	0
25	20231016	204000	6200920	8680	8680	8680	8680	0
26	20231016	203900	6200920	8680	8680	8680	8680	0
27	20231016	203800	6200920	8680	8680	8680	8680	0
28	20231016	203700	6200920	8680	8680	8680	8680	0
29	20231016	203600	6200920	8680	8680	8680	8680	0
30	20231016	203500	6200920	8680	8680	8680	8680	0
31	20231016	203400	6200920	8680	8680	8680	8680	0
32	20231016	203300	6200920	8680	8680	8680	8680	40
33	20231016	203200	6200920	8680	8680	8680	8680	0
34	20231016	203100	6200920	8680	8680	8680	8680	0
35	20231016	203000	6200920	8680	8680	8680	8680	0
36	20231016	202900	6200920	8680	8680	8680	8680	0
37	20231016	202800	6200920	8680	8680	8680	8680	0
38	20231016	202700	6200920	8680	8680	8680	8680	0
39	20231016	202600	6200920	8680	8680	8680	8680	0
40	20231016	202500	6200920	8680	8680	8680	8680	0
41	20231016	202400	6200920	8680	8680	8680	8680	0
42	20231016	202300	6200920	8680	8680	8680	8680	0
43	20231016	202200	6200920	8680	8680	8680	8680	0
44	20231016	202100	6200920	8680	8680	8680	8680	0
45	20231016	202000	6200920	8680	8680	8680	8680	0
46	20231016	201900	6200920	8680	8680	8680	8680	0
47	20231016	201800	6200920	8680	8680	8680	8680	0
48	20231016	201700	6200920	8680	8680	8680	8680	0
49	20231016	201600	6200920	8680	8680	8680	8680	0
50	20231016	201500	6200920	8680	8680	8680	8680	0
51	20231016	201400	6200920	8680	8680	8680	8680	0
52	20231016	201300	6200920	8680	8680	8680	8680	0
53	20231016	201200	6200920	8680	8680	8680	8680	0
54	20231016	201100	6200920	8680	8680	8680	8680	0
55	20231016	201000	6200920	8680	8680	8680	8680	0
56	20231016	200900	6200920	8680	8680	8680	8680	0
57	20231016	200800	6200920	8680	8680	8680	8680	0
58	20231016	200700	6200920	8680	8680	8680	8680	0
59	20231016	200600	6200920	8680	8680	8680	8680	0
60	20231016	200500	6200920	8680	8680	8680	8680	0
61	20231016	200400	6200920	8680	8680	8680	8680	0
62	20231016	200300	6200920	8680	8680	8680	8680	40
63	20231016	200200	6200920	8680	8680	8680	8680	0
64	20231016	200100	6200920	8680	8680	8680	8680	0
65	20231016	200000	6200920	8680	8680	8680	8680	0
66	20231016	195900	6200920	8680	8680	8680	8680	0
67	20231016	195800	6200920	8680	8680	8680	8680	0
68	20231016	195700	6200920	8680	8680	8680	8680	0
69	20231016	195600	6200920	8680	8680	8680	8680	0
70	20231016	195500	6200920	8680	8680	8680	8680	0
71	20231016	195400	6200920	8680	8680	8680	8680	0
72	20231016	195300	6200920	8680	8680	8680	8680	0
73	20231016	195200	6200920	8680	8680	8680	8680	0
74	20231016	195100	6200920	8680	8680	8680	8680	0
75	20231016	195000	6200920	8680	8680	8680	8680	0
76	20231016	194900	6200920	8680	8680	8680	8680	0
77	20231016	194800	6200920	8680	8680	8680	8680	0
78	20231016	194700	6200920	8680	8680	8680	8680	0
79	20231016	194600	6200920	8680	8680	8680	8680	0
80	20231016	194500	6200920	8680	8680	8680	8680	0
81	20231016	194400	6200920	8680	8680	8680	8680	0
82	20231016	194300	6200920	8680	8680	8680	8680	0
83	20231016	194200	6200920	8680	8680	8680	8680	0
84	20231016	194100	6200920	8680	8680	8680	8680	0
85	20231016	194000	6200920	8680	8680	8680	8680	0
86	20231016	193900	6200920	8680	8680	8680	8680	0
87	20231016	193800	6200920	8680	8680	8680	8680	0
88	20231016	193700	6200920	8680	8680	8680	8680	0
89	20231016	193600	6200920	8680	8680	8680	8680	0
90	20231016	193500	6200920	8680	8680	8680	8680	0
91	20231016	193400	6200920	8680	8680	8680	8680	0
92	20231016	193300	6200920	8680	8680	8680	8680	40
93	20231016	193200	6200920	8680	8680	8680	8680	0
94	20231016	193100	6200920	8680	8680	8680	8680	0
95	20231016	193000	6200920	8680	8680	8680	8680	0
96	20231016	192900	6200920	8680	8680	8680	8680	0
97	20231016	192800	6200920	8680	8680	8680	8680	0
98	20231016	192700	6200920	8680	8680	8680	8680	0
99	20231016	192600	6200920	8680	8680	8680	8680	0
100	20231016	192500	6200920	8680	8680	8680	8680	0
101	20231016	192400	6200920	8680	8680	8680	8680	0
102	20231016	192300	6200920	8680	8680	8680	8680	0
103	20231016	192200	6200920	8680	8680	8680	8680	0
104	20231016	192100	6200920	8680	8680	8680	8680	0
105	20231016	192000	6200920	8680	8680	8680	8680	0
106	20231016	191900	6200920	8680	8680	8680	8680	0
107	20231016	191800	6200920	8680	8680	8680	8680	0
108	20231016	191700	6200920	8680	8680	8680	8680	0
109	20231016	191600	6200920	8680	8680	8680	8680	0
110	20231016	191500	6200920	8680	8680	8680	8680	0
111	20231016	191400	6200920	8680	8680	8680	8680	0
112	20231016	191300	6200920	8680	8680	8680	8680	0
113	20231016	191200	6200920	8680	8680	8680	8680	0
114	20231016	191100	6200920	8680	8680	8680	8680	0
115	20231016	191000	6200920	8680	8680	8680	8680	0
116	20231016	190900	6200920	8680	8680	8680	8680	0
117	20231016	190800	6200920	8680	8680	8680	8680	0
118	20231016	190700	6200920	8680	8680	8680	8680	0
119	20231016	190600	6200920	8680	8680	8680	8680	0
120	20231016	190500	6200920	8680	8680	8680	8680	0
121	20231016	190400	6200920	8680	8680	8680	8680	0
122	20231016	190300	6200920	8680	8680	8680	8680	40
123	20231016	190200	6200920	8680	8680	8680	8680	0
124	20231016	190100	6200920	8680	8680	8680	8680	0
125	20231016	190000	6200920	8680	8680	8680	8680	0
126	20231016	185900	6200920	8680	8680	8680	8680	0
127	20231016	185800	6200920	8680	8680	8680	8680	0
128	20231016	185700	6200920	8680	8680	8680	8680	0
129	20231016	185600	6200920	8680	8680	8680	8680	0
130	20231016	185500	6200920	8680	8680	8680	8680	0
131	20231016	185400	6200920	8680	8680	8680	8680	0
132	20231016	185300	6200920	8680	8680	8680	8680	0
133	20231016	185200	6200920	8680	8680	8680	8680	0
134	20231016	185100	6200920	8680	8680	8680	8680	0
135	20231016	185000	6200920	8680	8680	8680	8680	0
136	20231016	184900	6200920	8680	8680	8680	8680	0
137	20231016	184800	6200920	8680	8680	8680	8680	0
138	20231016	184700	6200920	8680	8680	8680	8680	0
139	20231016	184600	6200920	8680	8680	8680	8680	0
140	20231016	184500	6200920	8680	8680	8680	8680	0
141	20231016	184400	6200920	8680	8680	8680	8680	0
142	20231016	184300	6200920	8680	8680	8680	8680	0
143	20231016	184200	6200920	8680	8680	8680	8680	0
144	20231016	184100	6200920	8680	8680	8680	8680	0
145	20231016	184000	6200920	8680	8680	8680	8680	0
146	20231016	183900	6200920	8680	8680	8680	8680	0
147	20231016	183800	6200920	8680	8680	8680	8680	0
148	20231016	183700	6200920	8680	8680	8680	8680	0
149	20231016	183600	6200920	8680	8680	8680	8680	0
150	20231016	183500	6200920	8680	8680	8680	8680	0
151	20231016	183400	6200920	8680	8680	8680	8680	0
152	20231016	183300	6200920	8680	8680	8680	8680	40
153	20231016	183200	6200920	8680	8680	8680	8680	0
154	20231016	183100	6200920	8680	8680	8680	8680	0
155	20231016	183000	6200920	8680	8680	8680	8680	0
156	20231016	182900	6200920	8680	8680	8680	8680	0
157	20231016	182800	6200920	8680	8680	8680	8680	0
158	20231016	182700	6200920	8680	8680	8680	8680	0
159	20231016	182600	6200920	8680	8680	8680	8680	0
160	20231016	182500	6200920	8680	8680	8680	8680	0
161	20231016	182400	6200920	8680	8680	8680	8680	0
162	20231016	182300	6200920	8680	8680	8680	8680	0
163	20231016	182200	6200920	8680	8680	8680	8680	0
164	20231016	182100	6200920	8680	8680	8680	8680	0
165	20231016	182000	6200920	8680	8680	8680	8680	0
166	20231016	181900	6200920	8680	8680	8680	8680	0
167	20231016	181800	6200920	8680	8680	8680	8680	0
168	20231016	181700	6200920	8680	8680	8680	8680	0
169	20231016	181600	6200920	8680	8680	8680	8680	0
170	20231016	181500	6200920	8680	8680	8680	8680	0
171	20231016	181400	6200920	8680	8680	8680	8680	0
172	20231016	181300	6200920	8680	8680	8680	8680	0
173	20231016	181200	6200920	8680	8680	8680	8680	0
174	20231016	181100	6200920	8680	8680	8680	8680	0
175	20231016	181000	6200920	8680	8680	8680	8680	0
176	20231016	180900	6200920	8680	8680	8680	8680	0
177	20231016	180800	6200920	8680	8680	8680	8680	0
178	20231016	180700	6200920	8680	8680	8680	8680	0
179	20231016	180600	6200920	8680	8680	8680	8680	0
180	20231016	180500	6200920	8680	8680	8680	8680	0
181	20231016	180400	6200920	8680	8680	8680	8680	0
182	20231016	180300	6200920	8680	8680	8680	8680	40
183	20231016	180200	6200920	8680	8680	8680	8680	0
184	20231016	180100	6200920	8680	8680	8680	8680	0
185	20231016	180000	6200920	8680	8680	8680	8680	0
186	20231016	175900	6200920	8680	8680	8680	8680	0
187	20231016	175800	6200920	8680	8680	8680	8680	0
188	20231016	175700	6200920	8680	8680	8680	8680	0
189	20231016	175600	6200920	8680	8680	8680	8680	0
190	20231016	175500	6200920	8680	8680	8680	8680	0
191	20231016	175400	6200920	8680	8680	8680	8680	0
192	20231016	175300	6200920	8680	8680	8680	8680	0
193	20231016	175200	6200920	8680	8680	8680	8680	0
194	20231016	175100	6200920	8680	8680	8680	8680	0
195	20231016	175000	6200920	8680	8680	8680	8680	0
196	20231016	174900	6200920	8680	8680	8680	8680	0
197	20231016	174800	6200920	8680	8680	8680	8680	0
198	20231016	174700	6200920	8680	8680	8680	8680	0
199	20231016	174600	6200920	8680	8680	8680	8680	0
200	20231016	174500	6200920	8680	8680	8680	8680	0
201	20231016	174400	6200920	8680	8680	8680	8680	0
202	20231016	174300	6200920	8680	8680	8680	8680	0
203	20231016	174200	6200920	8680	8680	8680	8680	0
204	20231016	174100	6200920	8680	8680	8680	8680	0
205	20231016	174000	6200920	8680	8680	8680	8680	0
206	20231016	173900	6200920	8680	8680	8680	8680	0
207	20231016	173800	6200920	8680	8680	8680	8680	0
208	20231016	173700	6200920	8680	8680	8680	8680	0
209	20231016	173600	6200920	8680	8680	8680	8680	0
210	20231016	173500	6200920	8680	8680	8680	8680	0
211	20231016	173400	6200920	8680	8680	8680	8680	0
212	20231016	173300	6200920	8680	8680	8680	8680	40
213	20231016	173200	6200920	8680	8680	8680	8680	0
214	20231016	173100	6200920	8680	8680	8680	8680	0
215	20231016	173000	6200920	8680	8680	8680	8680	0
216	20231016	172900	6200920	8680	8680	8680	8680	0
217	20231016	172800	6200920	8680	8680	8680	8680	0
218	20231016	172700	6200920	8680	8680	8680	8680	0
219	20231016	172600	6200920	8680	8680	8680	8680	0
220	20231016	172500	6200920	8680	8680	8680	8680	0
221	20231016	172400	6200920	8680	8680	8680	8680	0
222	20231016	172300	6200920	8680	8680	8680	8680	0
223	20231016	172200	6200920	8680	8680	8680	8680	0
224	20231016	172100	6200920	8680	8680	8680	8680	0
225	20231016	172000	6200920	8680	8680	8680	8680	0
226	20231016	171900	6200920	8680	8680	8680	8680	0
227	20231016	171800	6200920	8680	8680	8680	8680	0
228	20231016	171700	6200920	8680	8680	8680	8680	0
229	20231016	171600	6200920	8680	8680	8680	8680	0
230	20231016	171500	6200920	8680	8680	8680	8680	0
231	20231016	171400	6200920	8680	8680	8680	8680	0
232	20231016	171300	6200920	8680	8680	8680	8680	0
233	20231016	171200	6200920	8680	8680	8680	8680	0
234	20231016	171100	6200920	8680	8680	8680	8680	0
235	20231016	171000	6200920	8680	8680	8680	8680	0
236	20231016	170900	6200920	8680	8680	8680	8680	0
237	20231016	170800	6200920	8680	8680	8680	8680	0
238	20231016	170700	6200920	8680	8680	8680	8680	0
239	20231016	170600	6200920	8680	8680	8680	8680	0
240	20231016	170500	6200920	8680	8680	8680	8680	0
241	20231016	170400	6200920	8680	8680	8680	8680	0
242	20231016	170300	6200920	8680	8680	8680	8680	40
243	20231016	170200	6200920	8680	8680	8680	8680	0
244	20231016	170100	6200920	8680	8680	8680	8680	0
245	20231016	170000	6200920	8680	8680	8680	8680	0
246	20231016	165900	6200920	8680	8680	8680	8680	0
247	20231016	165800	6200920	8680	8680	8680	8680	0
248	20231016	165700	6200920	8680	8680	8680	8680	0
249	20231016	165600	6200920	8680	8680	8680	8680	0
250	20231016	165500	6200920	8680	8680	8680	8680	0
251	20231016	165400	6200920	8680	8680	8680	8680	0
252	20231016	165300	6200920	8680	8680	8680	8680	0
253	20231016	165200	6200920	8680	8680	8680	8680	0
254	20231016	165100	6200920	8680	8680	8680	8680	0
255	20231016	165000	6200920	8680	8680	8680	8680	0
256	20231016	164900	6200920	8680	8680	8680	8680	0
257	20231016	164800	6200920	8680	8680	8680	8680	0
258	20231016	164700	6200920	8680	8680	8680	8680	0
259	20231016	164600	6200920	8680	8680	8680	8680	0
260	20231016	164500	6200920	8680	8680	8680	8680	0
261	20231016	164400	6200920	8680	8680	8680	8680	0
262	20231016	164300	6200920	8680	8680	8680	8680	0
263	20231016	164200	6200920	8680	8680	8680	8680	0
264	20231016	164100	6200920	8680	8680	8680	8680	0
265	20231016	164000	6200920	8680	8680	8680	8680	0
266	20231016	163900	6200920	8680	8680	8680	8680	0
267	20231016	163800	6200920	8680	8680	8680	8680	0
268	20231016	163700	6200920	8680	8680	8680	8680	0
269	20231016	163600	6200920	8680	8680	8680	8680	0
270	20231016	163500	6200920	8680	8680	8680	8680	0
271	20231016	163400	6200920	8680	8680	8680	8680	0
272	20231016	163300	6200920	8680	8680	8680	8680	40
273	20231016	163200	6200920	8680	8680	8680	8680	0
274	20231016	163100	6200920	8680	8680	8680	8680	0
275	20231016	163000	6200920	8680	8680	8680	8680	0
276	20231016	162900	6200920	8680	8680	8680	8680	0
277	20231016	162800	6200920	8680	8680	8680	8680	0
278	20231016	162700	6200920	8680	8680	8680	8680	0
279	20231016	162600	6200920	8680	8680	8680	8680	0
280	20231016	162500	6200920	8680	8680	8680	8680	0
281	20231016	162400	6200920	8680	8680	8680	8680	0
282	20231016	162300	6200920	8680	8680	8680	8680	0
283	20231016	162200	6200920	8680	8680	8680	8680	0
284	20231016	162100	6200920	8680	8680	8680	8680	0
285	20231016	162000	6200920	8680	8680	8680	8680	0
286	20231016	161900	6200920	8680	8680	8680	8680	0
287	20231016	161800	6200920	8680	8680	8680	8680	0
288	20231016	161700	6200920	8680	8680	8680	8680	0
289	20231016	161600	6200920	8680	8680	8680	8680	0
290	20231016	161500	6200920	8680	8680	8680	8680	0
291	20231016	161400	6200920	8680	8680	8680	8680	0
292	20231016	161300	6200920	8680	8680	8680	8680	0
293	20231016	161200	6200920	8680	8680	8680	8680	0
294	20231016	161100	6200920	8680	8680	8680	8680	0
295	20231016	161000	6200920	8680	8680	8680	8680	0
296	20231016	160900	6200920	8680	8680	8680	8680	0
297	20231016	160800	6200920	8680	8680	8680	8680	0
298	20231016	160700	6200920	8680	8680	8680	8680	0
299	20231016	160600	6200920	8680	8680	8680	8680	0
300	20231016	160500	6200920	8680	8680	8680	8680	0
301	20231016	160400	6200920	8680	8680	8680	8680	0
302	20231016	160300	6200920	8680	8680	8680	8680	40
303	20231016	160200	6200920	8680	8680	8680	8680	0
304	20231016	160100	6200920	8680	8680	8680	8680	0
305	20231016	160000	6200920	8680	8680	8680	8680	0
306	20231016	155900	6200920	8680	8680	8680	8680	0
307	20231016	155800	6200920	8680	8680	8680	8680	0
308	20231016	155700	6200920	8680	8680	8680	8680	0
309	20231016	155600	6200920	8680	8680	8680	8680	0
310	20231016	155500	6200920	8680	8680	8680	8680	0
311	20231016	155400	6200920	8680	8680	8680	8680	0
312	20231016	155300	6200920	8680	8680	8680	8680	0
313	20231016	155200	6200920	8680	8680	8680	8680	0
314	20231016	155100	6200920	8680	8680	8680	8680	0
315	20231016	155000	6200920	8680	8680	8680	8680	0
316	20231016	154900	6200920	8680	8680	8680	8680	0
317	20231016	154800	6200920	8680	8680	8680	8680	0
318	20231016	154700	6200920	8680	8680	8680	8680	0
319	20231016	154600	6200920	8680	8680	8680	8680	0
320	20231016	154500	6200920	8680	8680	8680	8680	0
321	20231016	154400	6200920	8680	8680	8680	8680	0
322	20231016	154300	6200920	8680	8680	8680	8680	0
323	20231016	154200	6200920	8680	8680	8680	8680	0
324	20231016	154100	6200920	8680	8680	8680	8680	0
325	20231016	154000	6200920	8680	8680	8680	8680	0
326	20231016	153900	6200920	8680	8680	8680	8680	0
327	20231016	153800	6200920	8680	8680	8680	8680	0
328	20231016	153700	6200920	8680	8680	8680	8680	0
329	20231016	153600	6200920	8680	8680	8680	8680	0
330	20231016	153500	6200920	8680	8680	8680	8680	0
331	20231016	153400	6200920	8680	8680	8680	8680	0
332	20231016	153300	6200920	8680	8680	8680	8680	40
333	20231016	153200	6200920	8680	8680	8680	8680	0
334	20231016	153100	6200920	8680	8680	8680	8680	0
335	20231016	153000	6200920	8680	8680	8680	8680	0
336	20231016	152900	6200920	8680	8680	8680	8680	0
337	20231016	152800	6200920	8680	8680	8680	8680	0
338	20231016	152700	6200920	8680	8680	8680	8680	0
339	20231016	152600	6200920	8680	8680	8680	8680	0
340	20231016	152500	6200920	8680	8680	8680	8680	0
341	20231016	152400	6200920	8680	8680	8680	8680	0
342	20231016	152300	6200920	8680	8680	8680	8680	0
343	20231016	152200	6200920	8680	8680	8680	8680	0
344	20231016	152100	6200920	8680	8680	8680	8680	0
345	20231016	152000	6200920	8680	8680	8680	8680	0
346	20231016	151900	6200920	8680	8680	8680	8680	0
347	20231016	151800	6200920	8680	8680	8680	8680	0
348	20231016	151700	6200920	8680	8680	8680	8680	0
349	20231016	151600	6200920	8680	8680	8680	8680	0
350	20231016	151500	6200920	8680	8680	8680	8680	0
351	20231016	151400	6200920	8680	8680	8680	8680	0
352	20231016	151300	6200920	8680	8680	8680	8680	0
353	20231016	151200	6200920	8680	8680	8680	8680	0
354	20231016	151100	6200920	8680	8680	8680	8680	0
355	20231016	151000	6200920	8680	8680	8680	8680	0
356	20231016	150900	6200920	8680	8680	8680	8680	0
357	20231016	150800	6200920	8680	8680	8680	8680	0
358	20231016	150700	6200920	8680	8680	8680	8680	0
359	20231016	150600	6200920	8680	8680	8680	8680	0
360	20231016	150500	6200920	8680	8680	8680	8680	0
361	20231016	150400	6200920	8680	8680	8680	8680	0
362	20231016	150300	6200920	8680	8680	8680	8680	0
363	20231016	150200	6200920	8680	8680	8680	8680	0
364	20231016	150100	6200920	8680	8680	8680	8680	0
365	20231016	150000	6200920	8680	8680	8680	8680	0
366	20231016	145900	6200920	8680	8680	8680	8680	0
367	20231016	145800	6200920	8680	8680	8680	8680	0
368	20231016	145700	6200920	8680	8680	8680	8680	0
369	20231016	145600	6200920	8680	8680	8680	8680	0
370	20231016	145500	6200920	8680	8680	8680	8680	0
371	20231016	145400	6200920	8680	8680	8680	8680	0
372	20231016	145300	6200920	8680	8680	8680	8680	0
373	20231016	145200	6200920	8680	8680	8680	8680	0
374	20231016	145100	6200920	8680	8680	8680	8680	0
375	20231016	145000	6200920	8680	8680	8680	8680	0
376	20231016	144900	6200920	8680	8680	8680	8680	0
377	20231016	144800	6200920	8680	8680	8680	8680	0
378	20231016	144700	6200920	8680	8680	8680	8680	0
379	20231016	144600	6200920	8680	8680	8680	8680	0
380	20231016	144500	6200920	8680	8680	8680	8680	0
381	20231016	144400	6200920	8680	8680	8680	8680	0
382	20231016	144300	6200920	8680	8680	8680	8680	0
383	20231016	144200	6200920	8680	8680	8680	8680	0
384	20231016	144100	6200920	8680	8680	8680	8680	0
385	20231016	144000	6200920	8680	8680	8680	8680	0
386	20231016	143900	6200920	8680	8680	8680	8680	0
387	20231016	143800	6200920	8680	8680	8680	8680	0
388	20231016	143700	6200920	8680	8680	8680	8680	0
389	20231016	143600	6200920	8680	8680	8680	8680	0
390	20231016	143500	6200920	8680	8680	8680	8680	0
391	20231016	143400	6200920	8680	8680	8680	8680	0
392	20231016	143300	6200920	8680	8680	8680	8680	0
393	20231016	143200	6200920	8680	8680	8680	8680	0
394	20231016	143100	6200920	8680	8680	8680	8680	0
395	20231016	143000	6200920	8680	8680	8680	8680	0
396	20231016	142900	6200920	8680	8680	8680	8680	0
397	20231016	142800	6200920	8680	8680	8680	8680	0
398	20231016	142700	6200920	8680	8680	8680	8680	0
399	20231016	142600	6200920	8680	8680	8680	8680	0
400	20231016	142500	6200920	8680	8680	8680	8680	0
401	20231016	142400	6200920	8680	8680	8680	8680	0
402	20231016	142300	6200920	8680	8680	8680	8680	0
403	20231016	142200	6200920	8680	8680	8680	8680	0
404	20231016	142100	6200920	8680	8680	8680	8680	0
405	20231016	142000	6200920	8680	8680	8680	8680	0
406	20231016	141900	6200920	8680	8680	8680	8680	0
407	20231016	141800	6200920	8680	8680	8680	8680	0
408	20231016	141700	6200920	8680	8680	8680	8680	0
409	20231016	141600	6200920	8680	8680	8680	8680	0
410	20231016	141500	6200920	8680	8680	8680	8680	0
411	20231016	141400	6200920	8680	8680	8680	8680	0
412	20231016	141300	6200920	8680	8680	8680	8680	0
413	20231016	141200	6200920	8680	8680	8680	8680	0
414	20231016	141100	6200920	8680	8680	8680	8680	0
415	20231016	141000	6200920	8680	8680	8680	8680	0
416	20231016	140900	6200920	8680	8680	8680	8680	0
417	20231016	140800	6200920	8680	8680	8680	8680	0
418	20231016	140700	6200920	8680	8680	8680	8680	0
419	20231016	140600	6200920	8680	8680	8680	8680	0
420	20231016	140500	6200920	8680	8680	8680	8680	0
421	20231016	140400	6200920	8680	8680	8680	8680	0
422	20231016	140300	6200920	8680	8680	8680	8680	0
423	20231016	140200	6200920	8680	8680	8680	8680	0
424	20231016	140100	6200920	8680	8680	8680	8680	0
425	20231016	140000	6200920	8680	8680	8680	8680	0
426	20231016	135900	6200920	8680	8680	8680	8680	0
427	20231016	135800	6200920	8680	8680	8680	8680	0
428	20231016	135700	6200920	8680	8680	8680	8680	0
429	20231016	135600	6200920	8680	8680	8680	8680	0
430	20231016	135500	6200920	8680	8680	8680	8680	0
431	20231016	135400	6200920	8680	8680	8680	8680	0
432	20231016	135300	6200920	8680	8680	8680	8680	0
433	20231016	135200	6200920	8680	8680	8680	8680	0
434	20231016	135100	6200920	8680	8680	8680	8680	0
435	20231016	135000	6200920	8680	8680	8680	8680	0
436	20231016	134900	6200920	8680	8680	8680	8680	0
437	20231016	134800	6200920	8680	8680	8680	8680	0
438	20231016	134700	6200920	8680	8680	8680	8680	0
439	20231016	134600	6200920	8680	8680	8680	8680	0
440	20231016	134500	6200920	8680	8680	8680	8680	0
441	20231016	134400	6200920	8680	8680	8680	8680	0
442	20231016	134300	6200920	8680	8680	8680	8680	0
443	20231016	134200	6200920	8680	8680	8680	8680	0
444	20231016	134100	6200920	8680	8680	8680	8680	0
445	20231016	134000	6200920	8680	8680	8680	8680	0
446	20231016	133900	6200920	8680	8680	8680	8680	0
447	20231016	133800	6200920	8680	8680	8680	8680	0
448	20231016	133700	6200920	8680	8680	8680	8680	0
449	20231016	133600	6200920	8680	8680	8680	8680	0
450	20231016	133500	6200920	8680	8680	8680	8680	0
451	20231016	133400	6200920	8680	8680	8680	8680	0
452	20231016	133300	6200920	8680	8680	8680	8680	0
453	20231016	133200	6200920	8680	8680	8680	8680	0
454	20231016	133100	6200920	8680	8680	8680	8680	0
455	20231016	133000	6200920	8680	8680	8680	8680	0
456	20231016	132900	6200920	8680	8680	8680	8680	0
457	20231016	132800	6200920	8680	8680	8680	8680	0
458	20231016	132700	6200920	8680	8680	8680	8680	0
459	20231016	132600	6200920	8680	8680	8680	8680	0
460	20231016	132500	6200920	8680	8680	8680	8680	0
461	20231016	132400	6200920	8680	8680	8680	8680	0
462	20231016	132300	6200920	8680	8680	8680	8680	0
463	20231016	132200	6200920	8680	8680	8680	8680	0
464	20231016	132100	6200920	8680	8680	8680	8680	40
465	20231016	132000	5853720	8790	8790	8790	8790	0
466	20231016	131900	5853720	8790	8790	8790	8790	0
467	20231016	131800	5853720	8790	8790	8790	8790	0
468	20231016	131700	5853720	8790	8790	8790	8790	0
469	20231016	131600	5853720	8790	8790	8790	8790	0
470	20231016	131500	5853720	8790	8790	8790	8790	0
471	20231016	131400	5853720	8790	8790	8790	8790	0
472	20231016	131300	5853720	8790	8790	8790	8790	0
473	20231016	131200	5853720	8790	8790	8790	8790	0
474	20231016	131100	5853720	8790	8790	8790	8790	0
475	20231016	131000	5853720	8790	8790	8790	8790	0
476	20231016	130900	5853720	8790	8790	8790	8790	0
477	20231016	130800	5853720	8790	8790	8790	8790	0
478	20231016	130700	5853720	8790	8790	8790	8790	0
479	20231016	130600	5853720	8790	8790	8790	8790	0
480	20231016	130500	5853720	8790	8790	8790	8790	0
481	20231016	130400	5853720	8790	8790	8790	8790	0
482	20231016	130300	5853720	8790	8790	8790	8790	0
483	20231016	130200	5853720	8790	8790	8790	8790	0
484	20231016	130100	5853720	8790	8790	8790	8790	0
485	20231016	130000	5853720	8790	8790	8790	8790	0
486	20231016	125900	5853720	8790	8790	8790	8790	0
487	20231016	125800	5853720	8790	8790	8790	8790	0
488	20231016	125700	5853720	8790	8790	8790	8790	0
489	20231016	125600	5853720	8790	8790	8790	8790	0
490	20231016	125500	5853720	8790	8790	8790	8790	0
491	20231016	125400	5853720	8790	8790	8790	8790	0
492	20231016	125300	5853720	8790	8790	8790	8790	0
493	20231016	125200	5853720	8790	8790	8790	8790	0
494	20231016	125100	5853720	8790	8790	8790	8790	0
495	20231016	125000	5853720	8790	8790	8790	8790	0
496	20231016	124900	5853720	8790	8790	8790	8790	0
497	20231016	124800	5853720	8790	8790	8790	8790	0
498	20231016	124700	5853720	8790	8790	8790	8790	0
499	20231016	124600	5853720	8790	8790	8790	8790	0
500	20231016	124500	5853720	8790	8790	8790	8790	0
501	20231016	124400	5853720	8790	8790	8790	8790	0
502	20231016	124300	5853720	8790	8790	8790	8790	0
503	20231016	124200	5853720	8790	8790	8790	8790	0
504	20231016	124100	5853720	8790	8790	8790	8790	0
505	20231016	124000	5853720	8790	8790	8790	8790	0
506	20231016	123900	5853720	8790	8790	8790	8790	0
507	20231016	123800	5853720	8790	8790	8790	8790	0
508	20231016	123700	5853720	8790	8790	8790	8790	0
509	20231016	123600	5853720	8790	8790	8790	8790	0
510	20231016	123500	5853720	8790	8790	8790	8790	0
511	20231016	123400	5853720	8790	8790	8790	8790	0
512	20231016	123300	5853720	8790	8790	8790	8790	0
513	20231016	123200	5853720	8790	8790	8790	8790	0
514	20231016	123100	5853720	8790	8790	8790	8790	0
515	20231016	123000	5853720	8790	8790	8790	8790	0
516	20231016	122900	5853720	8790	8790	8790	8790	0
517	20231016	122800	5853720	8790	8790	8790	8790	0
518	20231016	122700	5853720	8790	8790	8790	8790	0
519	20231016	122600	5853720	8790	8790	8790	8790	0
520	20231016	122500	5853720	8790	8790	8790	8790	0
521	20231016	122400	5853720	8790	8790	8790	8790	0
522	20231016	122300	5853720	8790	8790	8790	8790	0
523	20231016	122200	5853720	8790	8790	8790	8790	0
524	20231016	122100	5853720	8790	8790	8790	8790	0
525	20231016	122000	5853720	8790	8790	8790	8790	0
526	20231016	121900	5853720	8790	8790	8790	8790	0
527	20231016	121800	5853720	8790	8790	8790	8790	0
528	20231016	121700	5853720	8790	8790	8790	8790	0
529	20231016	121600	5853720	8790	8790	8790	8790	0
530	20231016	121500	5853720	8790	8790	8790	8790	0
531	20231016	121400	5853720	8790	8790	8790	8790	0
532	20231016	121300	5853720	8790	8790	8790	8790	0
533	20231016	121200	5853720	8790	8790	8790	8790	0
534	20231016	121100	5853720	8790	8790	8790	8790	0
535	20231016	121000	5853720	8790	8790	8790	8790	0
536	20231016	120900	5853720	8790	8790	8790	8790	0
537	20231016	120800	5853720	8790	8790	8790	8790	0
538	20231016	120700	5853720	8790	8790	8790	8790	0
539	20231016	120600	5853720	8790	8790	8790	8790	0
540	20231016	120500	5853720	8790	8790	8790	8790	0
541	20231016	120400	5853720	8790	8790	8790	8790	0
542	20231016	120300	5853720	8790	8790	8790	8790	0
543	20231016	120200	5853720	8790	8790	8790	8790	0
544	20231016	120100	5853720	8790	8790	8790	8790	0
545	20231016	120000	5853720	8790	8790	8790	8790	0
546	20231016	115900	5853720	8790	8790	8790	8790	0
547	20231016	115800	5853720	8790	8790	8790	8790	0
548	20231016	115700	5853720	8790	8790	8790	8790	0
549	20231016	115600	5853720	8790	8790	8790	8790	0
550	20231016	115500	5853720	8790	8790	8790	8790	0
551	20231016	115400	5853720	8790	8790	8790	8790	0
552	20231016	115300	5853720	8790	8790	8790	8790	0
553	20231016	115200	5853720	8790	8790	8790	8790	0
554	20231016	115100	5853720	8790	8790	8790	8790	0
555	20231016	115000	5853720	8790	8790	8790	8790	0
556	20231016	114900	5853720	8790	8790	8790	8790	0
557	20231016	114800	5853720	8790	8790	8790	8790	0
558	20231016	114700	5853720	8790	8790	8790	8790	0
559	20231016	114600	5853720	8790	8790	8790	8790	0
560	20231016	114500	5853720	8790	8790	8790	8790	0
561	20231016	114400	5853720	8790	8790	8790	8790	0
562	20231016	114300	5853720	8790	8790	8790	8790	0
563	20231016	114200	5853720	8790	8790	8790	8790	0
564	20231016	114100	5853720	8790	8790	8790	8790	0
565	20231016	114000	5853720	8790	8790	8790	8790	0
566	20231016	113900	5853720	8790	8790	8790	8790	0
567	20231016	113800	5853720	8790	8790	8790	8790	0
568	20231016	113700	5853720	8790	8790	8790	8790	0
569	20231016	113600	5853720	8790	8790	8790	8790	0
570	20231016	113500	5853720	8790	8790	8790	8790	0
571	20231016	113400	5853720	8790	8790	8790	8790	0
572	20231016	113300	5853720	8790	8790	8790	8790	0
573	20231016	113200	5853720	8790	8790	8790	8790	0
574	20231016	113100	5853720	8790	8790	8790	8790	0
575	20231016	113000	5853720	8790	8790	8790	8790	0
576	20231016	112900	5853720	8790	8790	8790	8790	0
577	20231016	112800	5853720	8790	8790	8790	8790	0
578	20231016	112700	5853720	8790	8790	8790	8790	0
579	20231016	112600	5853720	8790	8790	8790	8790	0
580	20231016	112500	5853720	8790	8790	8790	8790	0
581	20231016	112400	5853720	8790	8790	8790	8790	0
582	20231016	112300	5853720	8790	8790	8790	8790	0
583	20231016	112200	5853720	8790	8790	8790	8790	0
584	20231016	112100	5853720	8790	8790	8790	8790	0
585	20231016	112000	5853720	8790	8790	8790	8790	0
586	20231016	111900	5853720	8790	8790	8790	8790	0
587	20231016	111800	5853720	8790	8790	8790	8790	0
588	20231016	111700	5853720	8790	8790	8790	8790	0
589	20231016	111600	5853720	8790	8790	8790	8790	0
590	20231016	111500	5853720	8790	8790	8790	8790	0
591	20231016	111400	5853720	8790	8790	8790	8790	0
592	20231016	111300	5853720	8790	8790	8790	8790	0
593	20231016	111200	5853720	8790	8790	8790	8790	0
594	20231016	111100	5853720	8790	8790	8790	8790	0
595	20231016	111000	5853720	8790	8790	8790	8790	0
596	20231016	110900	5853720	8790	8790	8790	8790	0
597	20231016	110800	5853720	8790	8790	8790	8790	0
598	20231016	110700	5853720	8790	8790	8790	8790	0
599	20231016	110600	5853720	8790	8790	8790	8790	0
600	20231016	110500	5853720	8790	8790	8790	8790	0
601	20231016	110400	5853720	8790	8790	8790	8790	0
602	20231016	110300	5853720	8790	8790	8790	8790	0
603	20231016	110200	5853720	8790	8790	8790	8790	0
604	20231016	110100	5853720	8790	8790	8790	8790	0
605	20231016	110000	5853720	8790	8790	8790	8790	0
606	20231016	105900	5853720	8790	8790	8790	8790	0
607	20231016	105800	5853720	8790	8790	8790	8790	0
608	20231016	105700	5853720	8790	8790	8790	8790	0
609	20231016	105600	5853720	8790	8790	8790	8790	0
610	20231016	105500	5853720	8790	8790	8790	8790	0
611	20231016	105400	5853720	8790	8790	8790	8790	0
612	20231016	105300	5853720	8790	8790	8790	8790	0
613	20231016	105200	5853720	8790	8790	8790	8790	0
614	20231016	105100	5853720	8790	8790	8790	8790	0
615	20231016	105000	5853720	8790	8790	8790	8790	0
616	20231016	104900	5853720	8790	8790	8790	8790	0
617	20231016	104800	5853720	8790	8790	8790	8790	0
618	20231016	104700	5853720	8790	8790	8790	8790	0
619	20231016	104600	5853720	8790	8790	8790	8790	0
620	20231016	104500	5853720	8790	8790	8790	8790	0
621	20231016	104400	5853720	8790	8790	8790	8790	0
622	20231016	104300	5853720	8790	8790	8790	8790	0
623	20231016	104200	5853720	8790	8790	8790	8790	0
624	20231016	104100	5853720	8790	8790	8790	8790	0
625	20231016	104000	5853720	8790	8790	8790	8790	0
626	20231016	103900	5853720	8790	8790	8790	8790	0
627	20231016	103800	5853720	8790	8790	8790	8790	0
628	20231016	103700	5853720	8790	8790	8790	8790	0
629	20231016	103600	5853720	8790	8790	8790	8790	0
630	20231016	103500	5853720	8790	8790	8790	8790	0
631	20231016	103400	5853720	8790	8790	8790	8790	0
632	20231016	103300	5853720	8790	8790	8790	8790	0
633	20231016	103200	5853720	8790	8790	8790	8790	0
634	20231016	103100	5853720	8790	8790	8790	8790	0
635	20231016	103000	5853720	8790	8790	8790	8790	0
636	20231016	102900	5853720	8790	8790	8790	8790	0
637	20231016	102800	5853720	8790	8790	8790	8790	0
638	20231016	102700	5853720	8790	8790	8790	8790	0
639	20231016	102600	5853720	8790	8790	8790	8790	0
640	20231016	102500	5853720	8790	8790	8790	8790	0
641	20231016	102400	5853720	8790	8790	8790	8790	0
642	20231016	102300	5853720	8790	8790	8790	8790	0
643	20231016	102200	5853720	8790	8790	8790	8790	0
644	20231016	102100	5853720	8790	8790	8790	8790	0
645	20231016	102000	5853720	8790	8790	8790	8790	0
646	20231016	101900	5853720	8790	8790	8790	8790	0
647	20231016	101800	5853720	8790	8790	8790	8790	0
648	20231016	101700	5853720	8790	8790	8790	8790	0
649	20231016	101600	5853720	8790	8790	8790	8790	0
650	20231016	101500	5853720	8790	8790	8790	8790	0
651	20231016	101400	5853720	8790	8790	8790	8790	0
652	20231016	101300	5853720	8790	8790	8790	8790	0
653	20231016	101200	5853720	8790	8790	8790	8790	0
654	20231016	101100	5853720	8790	8790	8790	8790	0
655	20231016	101000	5853720	8790	8790	8790	8790	0
656	20231016	100900	5853720	8790	8790	8790	8790	0
657	20231016	100800	5853720	8790	8790	8790	8790	0
658	20231016	100700	5853720	8790	8790	8790	8790	0
659	20231016	100600	5853720	8790	8790	8790	8790	0
660	20231016	100500	5853720	8790	8790	8790	8790	0
661	20231016	100400	5853720	8790	8790	8790	8790	0
662	20231016	100300	5853720	8790	8790	8790	8790	0
663	20231016	100200	5853720	8790	8790	8790	8790	0
664	20231016	100100	5853720	8790	8790	8790	8790	0
665	20231016	100000	5853720	8790	8790	8790	8790	0
666	20231016	095900	5853720	8790	8790	8790	8790	0
667	20231016	095800	5853720	8790	8790	8790	8790	0
668	20231016	095700	5853720	8790	8790	8790	8790	0
669	20231016	095600	5853720	8790	8790	8790	8790	0
670	20231016	095500	5853720	8790	8790	8790	8790	0
671	20231016	095400	5853720	8790	8790	8790	8790	0
672	20231016	095300	5853720	8790	8790	8790	8790	0
673	20231016	095200	5853720	8790	8790	8790	8790	0
674	20231016	095100	5853720	8790	8790	8790	8790	0
675	20231016	095000	5853720	8790	8790	8790	8790	0
676	20231016	094900	5853720	8790	8790	8790	8790	0
677	20231016	094800	5853720	8790	8790	8790	8790	0
678	20231016	094700	5853720	8790	8790	8790	8790	0
679	20231016	094600	5853720	8790	8790	8790	8790	0
680	20231016	094500	5853720	8790	8790	8790	8790	0
681	20231016	094400	5853720	8790	8790	8790	8790	0
682	20231016	094300	5853720	8790	8790	8790	8790	0
683	20231016	094200	5853720	8790	8790	8790	8790	0
684	20231016	094100	5853720	8790	8790	8790	8790	0
685	20231016	094000	5853720	8790	8790	8790	8790	0
686	20231016	093900	5853720	8790	8790	8790	8790	0
687	20231016	093800	5853720	8790	8790	8790	8790	0
688	20231016	093700	5853720	8790	8790	8790	8790	0
689	20231016	093600	5853720	8790	8790	8790	8790	0
690	20231016	093500	5853720	8790	8790	8790	8790	0
691	20231016	093400	5853720	8790	8790	8790	8790	0
692	20231016	093300	5853720	8790	8790	8790	8790	3
693	20231016	093200	5827350	8350	8350	8350	8350	0
694	20231016	093100	5827350	8350	8350	8350	8350	0
695	20231016	093000	5827350	8350	8350	8350	8350	0
696	20231016	092900	5827350	8350	8350	8350	8350	0
697	20231016	092800	5827350	8350	8400	8400	8350	60
698	20231016	092700	5324850	8800	8800	8800	8800	0
699	20231016	092600	5324850	8800	8800	8800	8800	2
700	20231016	092500	5307250	8150	8150	8150	8150	0
701	20231016	092400	5307250	8150	8150	8150	8150	0
702	20231016	092300	5307250	8150	8150	8150	8150	0
703	20231016	092200	5307250	8150	8150	8150	8150	0
704	20231016	092100	5307250	8150	8150	8150	8150	0
705	20231016	092000	5307250	8150	8150	8150	8150	20
706	20231016	091900	5144250	8150	8200	8200	8150	80
707	20231016	091800	4489500	9000	9000	9000	9000	0
708	20231016	091700	4489500	9000	9000	9000	9000	0
709	20231016	091600	4489500	9000	8300	9000	8300	42
710	20231016	091500	4138800	8300	8300	8300	8300	121
711	20231016	091400	3134500	8300	8300	8300	8300	0
712	20231016	091300	3134500	8300	8300	8300	8300	40
713	20231016	091200	2802500	8300	8300	8300	8300	0
714	20231016	091100	2802500	8300	8300	8300	8300	0
715	20231016	091000	2802500	8300	8300	8300	8300	0
716	20231016	090900	2802500	8300	8300	8300	8300	0
717	20231016	090800	2802500	8300	8300	8300	8300	0
718	20231016	090700	2802500	8300	8300	8300	8300	10
719	20231016	090600	2719500	8300	8500	8500	8300	290
720	20231016	090500	259500	8650	8650	8650	8650	0
721	20231016	090400	259500	8650	8650	8650	8650	0
722	20231016	090300	259500	8650	8650	8650	8650	0
723	20231016	090200	259500	8650	8650	8650	8650	0
724	20231016	090100	259500	8650	8650	8650	8650	0
725	20231016	090000	259500	8650	8650	8650	8650	30