KissMeData/317860/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203600	438900	4250	4250	4250	4250	20
3	20231017	203500	438900	4250	4250	4250	4250	0
4	20231017	203400	438900	4250	4250	4250	4250	0
5	20231017	203300	438900	4250	4250	4250	4250	0
6	20231017	203200	438900	4250	4250	4250	4250	0
7	20231017	203100	438900	4250	4250	4250	4250	0
8	20231017	203000	438900	4250	4250	4250	4250	0
9	20231017	202900	438900	4250	4250	4250	4250	0
10	20231017	202800	438900	4250	4250	4250	4250	0
11	20231017	202700	438900	4250	4250	4250	4250	0
12	20231017	202600	438900	4250	4250	4250	4250	0
13	20231017	202500	438900	4250	4250	4250	4250	0
14	20231017	202400	438900	4250	4250	4250	4250	0
15	20231017	202300	438900	4250	4250	4250	4250	0
16	20231017	202200	438900	4250	4250	4250	4250	0
17	20231017	202100	438900	4250	4250	4250	4250	0
18	20231017	202000	438900	4250	4250	4250	4250	0
19	20231017	201900	438900	4250	4250	4250	4250	0
20	20231017	201800	438900	4250	4250	4250	4250	0
21	20231017	201700	438900	4250	4250	4250	4250	0
22	20231017	201600	438900	4250	4250	4250	4250	0
23	20231017	201500	438900	4250	4250	4250	4250	0
24	20231017	201400	438900	4250	4250	4250	4250	0
25	20231017	201300	438900	4250	4250	4250	4250	0
26	20231017	201200	438900	4250	4250	4250	4250	0
27	20231017	201100	438900	4250	4250	4250	4250	0
28	20231017	201000	438900	4250	4250	4250	4250	0
29	20231017	200900	438900	4250	4250	4250	4250	0
30	20231017	200800	438900	4250	4250	4250	4250	0
31	20231017	200700	438900	4250	4250	4250	4250	0
32	20231017	200600	438900	4250	4250	4250	4250	20
33	20231017	200500	438900	4250	4250	4250	4250	0
34	20231017	200400	438900	4250	4250	4250	4250	0
35	20231017	200300	438900	4250	4250	4250	4250	0
36	20231017	200200	438900	4250	4250	4250	4250	0
37	20231017	200100	438900	4250	4250	4250	4250	0
38	20231017	200000	438900	4250	4250	4250	4250	0
39	20231017	195900	438900	4250	4250	4250	4250	0
40	20231017	195800	438900	4250	4250	4250	4250	0
41	20231017	195700	438900	4250	4250	4250	4250	0
42	20231017	195600	438900	4250	4250	4250	4250	0
43	20231017	195500	438900	4250	4250	4250	4250	0
44	20231017	195400	438900	4250	4250	4250	4250	0
45	20231017	195300	438900	4250	4250	4250	4250	0
46	20231017	195200	438900	4250	4250	4250	4250	0
47	20231017	195100	438900	4250	4250	4250	4250	0
48	20231017	195000	438900	4250	4250	4250	4250	0
49	20231017	194900	438900	4250	4250	4250	4250	0
50	20231017	194800	438900	4250	4250	4250	4250	0
51	20231017	194700	438900	4250	4250	4250	4250	0
52	20231017	194600	438900	4250	4250	4250	4250	0
53	20231017	194500	438900	4250	4250	4250	4250	0
54	20231017	194400	438900	4250	4250	4250	4250	0
55	20231017	194300	438900	4250	4250	4250	4250	0
56	20231017	194200	438900	4250	4250	4250	4250	0
57	20231017	194100	438900	4250	4250	4250	4250	0
58	20231017	194000	438900	4250	4250	4250	4250	0
59	20231017	193900	438900	4250	4250	4250	4250	0
60	20231017	193800	438900	4250	4250	4250	4250	0
61	20231017	193700	438900	4250	4250	4250	4250	0
62	20231017	193600	438900	4250	4250	4250	4250	20
63	20231017	193500	438900	4250	4250	4250	4250	0
64	20231017	193400	438900	4250	4250	4250	4250	0
65	20231017	193300	438900	4250	4250	4250	4250	0
66	20231017	193200	438900	4250	4250	4250	4250	0
67	20231017	193100	438900	4250	4250	4250	4250	0
68	20231017	193000	438900	4250	4250	4250	4250	0
69	20231017	192900	438900	4250	4250	4250	4250	0
70	20231017	192800	438900	4250	4250	4250	4250	0
71	20231017	192700	438900	4250	4250	4250	4250	0
72	20231017	192600	438900	4250	4250	4250	4250	0
73	20231017	192500	438900	4250	4250	4250	4250	0
74	20231017	192400	438900	4250	4250	4250	4250	0
75	20231017	192300	438900	4250	4250	4250	4250	0
76	20231017	192200	438900	4250	4250	4250	4250	0
77	20231017	192100	438900	4250	4250	4250	4250	0
78	20231017	192000	438900	4250	4250	4250	4250	0
79	20231017	191900	438900	4250	4250	4250	4250	0
80	20231017	191800	438900	4250	4250	4250	4250	0
81	20231017	191700	438900	4250	4250	4250	4250	0
82	20231017	191600	438900	4250	4250	4250	4250	0
83	20231017	191500	438900	4250	4250	4250	4250	0
84	20231017	191400	438900	4250	4250	4250	4250	0
85	20231017	191300	438900	4250	4250	4250	4250	0
86	20231017	191200	438900	4250	4250	4250	4250	0
87	20231017	191100	438900	4250	4250	4250	4250	0
88	20231017	191000	438900	4250	4250	4250	4250	0
89	20231017	190900	438900	4250	4250	4250	4250	0
90	20231017	190800	438900	4250	4250	4250	4250	0
91	20231017	190700	438900	4250	4250	4250	4250	0
92	20231017	190600	438900	4250	4250	4250	4250	20
93	20231017	190500	438900	4250	4250	4250	4250	0
94	20231017	190400	438900	4250	4250	4250	4250	0
95	20231017	190300	438900	4250	4250	4250	4250	0
96	20231017	190200	438900	4250	4250	4250	4250	0
97	20231017	190100	438900	4250	4250	4250	4250	0
98	20231017	190000	438900	4250	4250	4250	4250	0
99	20231017	185900	438900	4250	4250	4250	4250	0
100	20231017	185800	438900	4250	4250	4250	4250	0
101	20231017	185700	438900	4250	4250	4250	4250	0
102	20231017	185600	438900	4250	4250	4250	4250	0
103	20231017	185500	438900	4250	4250	4250	4250	0
104	20231017	185400	438900	4250	4250	4250	4250	0
105	20231017	185300	438900	4250	4250	4250	4250	0
106	20231017	185200	438900	4250	4250	4250	4250	0
107	20231017	185100	438900	4250	4250	4250	4250	0
108	20231017	185000	438900	4250	4250	4250	4250	0
109	20231017	184900	438900	4250	4250	4250	4250	0
110	20231017	184800	438900	4250	4250	4250	4250	0
111	20231017	184700	438900	4250	4250	4250	4250	0
112	20231017	184600	438900	4250	4250	4250	4250	0
113	20231017	184500	438900	4250	4250	4250	4250	0
114	20231017	184400	438900	4250	4250	4250	4250	0
115	20231017	184300	438900	4250	4250	4250	4250	0
116	20231017	184200	438900	4250	4250	4250	4250	0
117	20231017	184100	438900	4250	4250	4250	4250	0
118	20231017	184000	438900	4250	4250	4250	4250	0
119	20231017	183900	438900	4250	4250	4250	4250	0
120	20231017	183800	438900	4250	4250	4250	4250	0
121	20231017	183700	438900	4250	4250	4250	4250	0
122	20231017	183600	438900	4250	4250	4250	4250	20
123	20231017	183500	438900	4250	4250	4250	4250	0
124	20231017	183400	438900	4250	4250	4250	4250	0
125	20231017	183300	438900	4250	4250	4250	4250	0
126	20231017	183200	438900	4250	4250	4250	4250	0
127	20231017	183100	438900	4250	4250	4250	4250	0
128	20231017	183000	438900	4250	4250	4250	4250	0
129	20231017	182900	438900	4250	4250	4250	4250	0
130	20231017	182800	438900	4250	4250	4250	4250	0
131	20231017	182700	438900	4250	4250	4250	4250	0
132	20231017	182600	438900	4250	4250	4250	4250	0
133	20231017	182500	438900	4250	4250	4250	4250	0
134	20231017	182400	438900	4250	4250	4250	4250	0
135	20231017	182300	438900	4250	4250	4250	4250	0
136	20231017	182200	438900	4250	4250	4250	4250	0
137	20231017	182100	438900	4250	4250	4250	4250	0
138	20231017	182000	438900	4250	4250	4250	4250	0
139	20231017	181900	438900	4250	4250	4250	4250	0
140	20231017	181800	438900	4250	4250	4250	4250	0
141	20231017	181700	438900	4250	4250	4250	4250	0
142	20231017	181600	438900	4250	4250	4250	4250	0
143	20231017	181500	438900	4250	4250	4250	4250	0
144	20231017	181400	438900	4250	4250	4250	4250	0
145	20231017	181300	438900	4250	4250	4250	4250	0
146	20231017	181200	438900	4250	4250	4250	4250	0
147	20231017	181100	438900	4250	4250	4250	4250	0
148	20231017	181000	438900	4250	4250	4250	4250	0
149	20231017	180900	438900	4250	4250	4250	4250	0
150	20231017	180800	438900	4250	4250	4250	4250	0
151	20231017	180700	438900	4250	4250	4250	4250	0
152	20231017	180600	438900	4250	4250	4250	4250	20
153	20231017	180500	438900	4250	4250	4250	4250	0
154	20231017	180400	438900	4250	4250	4250	4250	0
155	20231017	180300	438900	4250	4250	4250	4250	0
156	20231017	180200	438900	4250	4250	4250	4250	0
157	20231017	180100	438900	4250	4250	4250	4250	0
158	20231017	180000	438900	4250	4250	4250	4250	0
159	20231017	175900	438900	4250	4250	4250	4250	0
160	20231017	175800	438900	4250	4250	4250	4250	0
161	20231017	175700	438900	4250	4250	4250	4250	0
162	20231017	175600	438900	4250	4250	4250	4250	0
163	20231017	175500	438900	4250	4250	4250	4250	0
164	20231017	175400	438900	4250	4250	4250	4250	0
165	20231017	175300	438900	4250	4250	4250	4250	0
166	20231017	175200	438900	4250	4250	4250	4250	0
167	20231017	175100	438900	4250	4250	4250	4250	0
168	20231017	175000	438900	4250	4250	4250	4250	0
169	20231017	174900	438900	4250	4250	4250	4250	0
170	20231017	174800	438900	4250	4250	4250	4250	0
171	20231017	174700	438900	4250	4250	4250	4250	0
172	20231017	174600	438900	4250	4250	4250	4250	0
173	20231017	174500	438900	4250	4250	4250	4250	0
174	20231017	174400	438900	4250	4250	4250	4250	0
175	20231017	174300	438900	4250	4250	4250	4250	0
176	20231017	174200	438900	4250	4250	4250	4250	0
177	20231017	174100	438900	4250	4250	4250	4250	0
178	20231017	174000	438900	4250	4250	4250	4250	0
179	20231017	173900	438900	4250	4250	4250	4250	0
180	20231017	173800	438900	4250	4250	4250	4250	0
181	20231017	173700	438900	4250	4250	4250	4250	0
182	20231017	173600	438900	4250	4250	4250	4250	20
183	20231017	173500	438900	4250	4250	4250	4250	0
184	20231017	173400	438900	4250	4250	4250	4250	0
185	20231017	173300	438900	4250	4250	4250	4250	0
186	20231017	173200	438900	4250	4250	4250	4250	0
187	20231017	173100	438900	4250	4250	4250	4250	0
188	20231017	173000	438900	4250	4250	4250	4250	0
189	20231017	172900	438900	4250	4250	4250	4250	0
190	20231017	172800	438900	4250	4250	4250	4250	0
191	20231017	172700	438900	4250	4250	4250	4250	0
192	20231017	172600	438900	4250	4250	4250	4250	0
193	20231017	172500	438900	4250	4250	4250	4250	0
194	20231017	172400	438900	4250	4250	4250	4250	0
195	20231017	172300	438900	4250	4250	4250	4250	0
196	20231017	172200	438900	4250	4250	4250	4250	0
197	20231017	172100	438900	4250	4250	4250	4250	0
198	20231017	172000	438900	4250	4250	4250	4250	0
199	20231017	171900	438900	4250	4250	4250	4250	0
200	20231017	171800	438900	4250	4250	4250	4250	0
201	20231017	171700	438900	4250	4250	4250	4250	0
202	20231017	171600	438900	4250	4250	4250	4250	0
203	20231017	171500	438900	4250	4250	4250	4250	0
204	20231017	171400	438900	4250	4250	4250	4250	0
205	20231017	171300	438900	4250	4250	4250	4250	0
206	20231017	171200	438900	4250	4250	4250	4250	0
207	20231017	171100	438900	4250	4250	4250	4250	0
208	20231017	171000	438900	4250	4250	4250	4250	0
209	20231017	170900	438900	4250	4250	4250	4250	0
210	20231017	170800	438900	4250	4250	4250	4250	0
211	20231017	170700	438900	4250	4250	4250	4250	0
212	20231017	170600	438900	4250	4250	4250	4250	20
213	20231017	170500	438900	4250	4250	4250	4250	0
214	20231017	170400	438900	4250	4250	4250	4250	0
215	20231017	170300	438900	4250	4250	4250	4250	0
216	20231017	170200	438900	4250	4250	4250	4250	0
217	20231017	170100	438900	4250	4250	4250	4250	0
218	20231017	170000	438900	4250	4250	4250	4250	0
219	20231017	165900	438900	4250	4250	4250	4250	0
220	20231017	165800	438900	4250	4250	4250	4250	0
221	20231017	165700	438900	4250	4250	4250	4250	0
222	20231017	165600	438900	4250	4250	4250	4250	0
223	20231017	165500	438900	4250	4250	4250	4250	0
224	20231017	165400	438900	4250	4250	4250	4250	0
225	20231017	165300	438900	4250	4250	4250	4250	0
226	20231017	165200	438900	4250	4250	4250	4250	0
227	20231017	165100	438900	4250	4250	4250	4250	0
228	20231017	165000	438900	4250	4250	4250	4250	0
229	20231017	164900	438900	4250	4250	4250	4250	0
230	20231017	164800	438900	4250	4250	4250	4250	0
231	20231017	164700	438900	4250	4250	4250	4250	0
232	20231017	164600	438900	4250	4250	4250	4250	0
233	20231017	164500	438900	4250	4250	4250	4250	0
234	20231017	164400	438900	4250	4250	4250	4250	0
235	20231017	164300	438900	4250	4250	4250	4250	0
236	20231017	164200	438900	4250	4250	4250	4250	0
237	20231017	164100	438900	4250	4250	4250	4250	0
238	20231017	164000	438900	4250	4250	4250	4250	0
239	20231017	163900	438900	4250	4250	4250	4250	0
240	20231017	163800	438900	4250	4250	4250	4250	0
241	20231017	163700	438900	4250	4250	4250	4250	0
242	20231017	163600	438900	4250	4250	4250	4250	20
243	20231017	163500	438900	4250	4250	4250	4250	0
244	20231017	163400	438900	4250	4250	4250	4250	0
245	20231017	163300	438900	4250	4250	4250	4250	0
246	20231017	163200	438900	4250	4250	4250	4250	0
247	20231017	163100	438900	4250	4250	4250	4250	0
248	20231017	163000	438900	4250	4250	4250	4250	0
249	20231017	162900	438900	4250	4250	4250	4250	0
250	20231017	162800	438900	4250	4250	4250	4250	0
251	20231017	162700	438900	4250	4250	4250	4250	0
252	20231017	162600	438900	4250	4250	4250	4250	0
253	20231017	162500	438900	4250	4250	4250	4250	0
254	20231017	162400	438900	4250	4250	4250	4250	0
255	20231017	162300	438900	4250	4250	4250	4250	0
256	20231017	162200	438900	4250	4250	4250	4250	0
257	20231017	162100	438900	4250	4250	4250	4250	0
258	20231017	162000	438900	4250	4250	4250	4250	0
259	20231017	161900	438900	4250	4250	4250	4250	0
260	20231017	161800	438900	4250	4250	4250	4250	0
261	20231017	161700	438900	4250	4250	4250	4250	0
262	20231017	161600	438900	4250	4250	4250	4250	0
263	20231017	161500	438900	4250	4250	4250	4250	0
264	20231017	161400	438900	4250	4250	4250	4250	0
265	20231017	161300	438900	4250	4250	4250	4250	0
266	20231017	161200	438900	4250	4250	4250	4250	0
267	20231017	161100	438900	4250	4250	4250	4250	0
268	20231017	161000	438900	4250	4250	4250	4250	0
269	20231017	160900	438900	4250	4250	4250	4250	0
270	20231017	160800	438900	4250	4250	4250	4250	0
271	20231017	160700	438900	4250	4250	4250	4250	0
272	20231017	160600	438900	4250	4250	4250	4250	20
273	20231017	160500	438900	4250	4250	4250	4250	0
274	20231017	160400	438900	4250	4250	4250	4250	0
275	20231017	160300	438900	4250	4250	4250	4250	0
276	20231017	160200	438900	4250	4250	4250	4250	0
277	20231017	160100	438900	4250	4250	4250	4250	0
278	20231017	160000	438900	4250	4250	4250	4250	0
279	20231017	155900	438900	4250	4250	4250	4250	0
280	20231017	155800	438900	4250	4250	4250	4250	0
281	20231017	155700	438900	4250	4250	4250	4250	0
282	20231017	155600	438900	4250	4250	4250	4250	0
283	20231017	155500	438900	4250	4250	4250	4250	0
284	20231017	155400	438900	4250	4250	4250	4250	0
285	20231017	155300	438900	4250	4250	4250	4250	0
286	20231017	155200	438900	4250	4250	4250	4250	0
287	20231017	155100	438900	4250	4250	4250	4250	0
288	20231017	155000	438900	4250	4250	4250	4250	0
289	20231017	154900	438900	4250	4250	4250	4250	0
290	20231017	154800	438900	4250	4250	4250	4250	0
291	20231017	154700	438900	4250	4250	4250	4250	0
292	20231017	154600	438900	4250	4250	4250	4250	0
293	20231017	154500	438900	4250	4250	4250	4250	0
294	20231017	154400	438900	4250	4250	4250	4250	0
295	20231017	154300	438900	4250	4250	4250	4250	0
296	20231017	154200	438900	4250	4250	4250	4250	0
297	20231017	154100	438900	4250	4250	4250	4250	0
298	20231017	154000	438900	4250	4250	4250	4250	0
299	20231017	153900	438900	4250	4250	4250	4250	0
300	20231017	153800	438900	4250	4250	4250	4250	0
301	20231017	153700	438900	4250	4250	4250	4250	0
302	20231017	153600	438900	4250	4250	4250	4250	20
303	20231017	153500	438900	4250	4250	4250	4250	0
304	20231017	153400	438900	4250	4250	4250	4250	0
305	20231017	153300	438900	4250	4250	4250	4250	0
306	20231017	153200	438900	4250	4250	4250	4250	0
307	20231017	153100	438900	4250	4250	4250	4250	0
308	20231017	153000	438900	4250	4250	4250	4250	0
309	20231017	152900	438900	4250	4250	4250	4250	0
310	20231017	152800	438900	4250	4250	4250	4250	0
311	20231017	152700	438900	4250	4250	4250	4250	0
312	20231017	152600	438900	4250	4250	4250	4250	0
313	20231017	152500	438900	4250	4250	4250	4250	0
314	20231017	152400	438900	4250	4250	4250	4250	0
315	20231017	152300	438900	4250	4250	4250	4250	0
316	20231017	152200	438900	4250	4250	4250	4250	0
317	20231017	152100	438900	4250	4250	4250	4250	0
318	20231017	152000	438900	4250	4250	4250	4250	0
319	20231017	151900	438900	4250	4250	4250	4250	0
320	20231017	151800	438900	4250	4250	4250	4250	0
321	20231017	151700	438900	4250	4250	4250	4250	0
322	20231017	151600	438900	4250	4250	4250	4250	0
323	20231017	151500	438900	4250	4250	4250	4250	0
324	20231017	151400	438900	4250	4250	4250	4250	0
325	20231017	151300	438900	4250	4250	4250	4250	0
326	20231017	151200	438900	4250	4250	4250	4250	0
327	20231017	151100	438900	4250	4250	4250	4250	0
328	20231017	151000	438900	4250	4250	4250	4250	0
329	20231017	150900	438900	4250	4250	4250	4250	0
330	20231017	150800	438900	4250	4250	4250	4250	0
331	20231017	150700	438900	4250	4250	4250	4250	0
332	20231017	150600	438900	4250	4250	4250	4250	0
333	20231017	150500	438900	4250	4250	4250	4250	0
334	20231017	150400	438900	4250	4250	4250	4250	0
335	20231017	150300	438900	4250	4250	4250	4250	0
336	20231017	150200	438900	4250	4250	4250	4250	0
337	20231017	150100	438900	4250	4250	4250	4250	0
338	20231017	150000	438900	4250	4250	4250	4250	0
339	20231017	145900	438900	4250	4250	4250	4250	0
340	20231017	145800	438900	4250	4250	4250	4250	0
341	20231017	145700	438900	4250	4250	4250	4250	0
342	20231017	145600	438900	4250	4250	4250	4250	0
343	20231017	145500	438900	4250	4250	4250	4250	0
344	20231017	145400	438900	4250	4250	4250	4250	0
345	20231017	145300	438900	4250	4250	4250	4250	0
346	20231017	145200	438900	4250	4250	4250	4250	0
347	20231017	145100	438900	4250	4250	4250	4250	0
348	20231017	145000	438900	4250	4250	4250	4250	0
349	20231017	144900	438900	4250	4250	4250	4250	0
350	20231017	144800	438900	4250	4250	4250	4250	0
351	20231017	144700	438900	4250	4250	4250	4250	0
352	20231017	144600	438900	4250	4250	4250	4250	0
353	20231017	144500	438900	4250	4250	4250	4250	0
354	20231017	144400	438900	4250	4250	4250	4250	0
355	20231017	144300	438900	4250	4250	4250	4250	0
356	20231017	144200	438900	4250	4250	4250	4250	0
357	20231017	144100	438900	4250	4250	4250	4250	0
358	20231017	144000	438900	4250	4250	4250	4250	0
359	20231017	143900	438900	4250	4250	4250	4250	0
360	20231017	143800	438900	4250	4250	4250	4250	0
361	20231017	143700	438900	4250	4250	4250	4250	0
362	20231017	143600	438900	4250	4250	4250	4250	0
363	20231017	143500	438900	4250	4250	4250	4250	0
364	20231017	143400	438900	4250	4250	4250	4250	0
365	20231017	143300	438900	4250	4250	4250	4250	0
366	20231017	143200	438900	4250	4250	4250	4250	0
367	20231017	143100	438900	4250	4250	4250	4250	0
368	20231017	143000	438900	4250	4250	4250	4250	0
369	20231017	142900	438900	4250	4250	4250	4250	0
370	20231017	142800	438900	4250	4250	4250	4250	0
371	20231017	142700	438900	4250	4250	4250	4250	0
372	20231017	142600	438900	4250	4250	4250	4250	0
373	20231017	142500	438900	4250	4250	4250	4250	0
374	20231017	142400	438900	4250	4250	4250	4250	0
375	20231017	142300	438900	4250	4250	4250	4250	0
376	20231017	142200	438900	4250	4250	4250	4250	20
377	20231017	142100	353900	4250	4250	4250	4250	0
378	20231017	142000	353900	4250	4250	4250	4250	0
379	20231017	141900	353900	4250	4250	4250	4250	0
380	20231017	141800	353900	4250	4250	4250	4250	0
381	20231017	141700	353900	4250	4250	4250	4250	0
382	20231017	141600	353900	4250	4250	4250	4250	0
383	20231017	141500	353900	4250	4250	4250	4250	1
384	20231017	141400	349650	4995	4995	4995	4995	0
385	20231017	141300	349650	4995	4995	4995	4995	0
386	20231017	141200	349650	4995	4995	4995	4995	0
387	20231017	141100	349650	4995	4995	4995	4995	0
388	20231017	141000	349650	4995	4995	4995	4995	0
389	20231017	140900	349650	4995	4995	4995	4995	0
390	20231017	140800	349650	4995	4995	4995	4995	0
391	20231017	140700	349650	4995	4995	4995	4995	0
392	20231017	140600	349650	4995	4995	4995	4995	0
393	20231017	140500	349650	4995	4995	4995	4995	0
394	20231017	140400	349650	4995	4995	4995	4995	0
395	20231017	140300	349650	4995	4995	4995	4995	0
396	20231017	140200	349650	4995	4995	4995	4995	0
397	20231017	140100	349650	4995	4995	4995	4995	0
398	20231017	140000	349650	4995	4995	4995	4995	0
399	20231017	135900	349650	4995	4995	4995	4995	0
400	20231017	135800	349650	4995	4995	4995	4995	0
401	20231017	135700	349650	4995	4995	4995	4995	0
402	20231017	135600	349650	4995	4995	4995	4995	0
403	20231017	135500	349650	4995	4995	4995	4995	0
404	20231017	135400	349650	4995	4995	4995	4995	0
405	20231017	135300	349650	4995	4995	4995	4995	0
406	20231017	135200	349650	4995	4995	4995	4995	0
407	20231017	135100	349650	4995	4995	4995	4995	0
408	20231017	135000	349650	4995	4995	4995	4995	0
409	20231017	134900	349650	4995	4995	4995	4995	0
410	20231017	134800	349650	4995	4995	4995	4995	0
411	20231017	134700	349650	4995	4995	4995	4995	0
412	20231017	134600	349650	4995	4995	4995	4995	0
413	20231017	134500	349650	4995	4995	4995	4995	0
414	20231017	134400	349650	4995	4995	4995	4995	0
415	20231017	134300	349650	4995	4995	4995	4995	0
416	20231017	134200	349650	4995	4995	4995	4995	0
417	20231017	134100	349650	4995	4995	4995	4995	0
418	20231017	134000	349650	4995	4995	4995	4995	0
419	20231017	133900	349650	4995	4995	4995	4995	0
420	20231017	133800	349650	4995	4995	4995	4995	0
421	20231017	133700	349650	4995	4995	4995	4995	0
422	20231017	133600	349650	4995	4995	4995	4995	0
423	20231017	133500	349650	4995	4995	4995	4995	0
424	20231017	133400	349650	4995	4995	4995	4995	0
425	20231017	133300	349650	4995	4995	4995	4995	0
426	20231017	133200	349650	4995	4995	4995	4995	0
427	20231017	133100	349650	4995	4995	4995	4995	0
428	20231017	133000	349650	4995	4995	4995	4995	0
429	20231017	132900	349650	4995	4995	4995	4995	0
430	20231017	132800	349650	4995	4995	4995	4995	0
431	20231017	132700	349650	4995	4995	4995	4995	0
432	20231017	132600	349650	4995	4995	4995	4995	0
433	20231017	132500	349650	4995	4995	4995	4995	0
434	20231017	132400	349650	4995	4995	4995	4995	0
435	20231017	132300	349650	4995	4995	4995	4995	0
436	20231017	132200	349650	4995	4995	4995	4995	0
437	20231017	132100	349650	4995	4995	4995	4995	0
438	20231017	132000	349650	4995	4995	4995	4995	0
439	20231017	131900	349650	4995	4995	4995	4995	0
440	20231017	131800	349650	4995	4995	4995	4995	0
441	20231017	131700	349650	4995	4995	4995	4995	0
442	20231017	131600	349650	4995	4995	4995	4995	0
443	20231017	131500	349650	4995	4995	4995	4995	0
444	20231017	131400	349650	4995	4995	4995	4995	0
445	20231017	131300	349650	4995	4995	4995	4995	0
446	20231017	131200	349650	4995	4995	4995	4995	0
447	20231017	131100	349650	4995	4995	4995	4995	0
448	20231017	131000	349650	4995	4995	4995	4995	0
449	20231017	130900	349650	4995	4995	4995	4995	0
450	20231017	130800	349650	4995	4995	4995	4995	0
451	20231017	130700	349650	4995	4995	4995	4995	0
452	20231017	130600	349650	4995	4995	4995	4995	0
453	20231017	130500	349650	4995	4995	4995	4995	0
454	20231017	130400	349650	4995	4995	4995	4995	0
455	20231017	130300	349650	4995	4995	4995	4995	0
456	20231017	130200	349650	4995	4995	4995	4995	0
457	20231017	130100	349650	4995	4995	4995	4995	0
458	20231017	130000	349650	4995	4995	4995	4995	0
459	20231017	125900	349650	4995	4995	4995	4995	0
460	20231017	125800	349650	4995	4995	4995	4995	0
461	20231017	125700	349650	4995	4995	4995	4995	0
462	20231017	125600	349650	4995	4995	4995	4995	0
463	20231017	125500	349650	4995	4995	4995	4995	0
464	20231017	125400	349650	4995	4995	4995	4995	0
465	20231017	125300	349650	4995	4995	4995	4995	0
466	20231017	125200	349650	4995	4995	4995	4995	0
467	20231017	125100	349650	4995	4995	4995	4995	0
468	20231017	125000	349650	4995	4995	4995	4995	0
469	20231017	124900	349650	4995	4995	4995	4995	0
470	20231017	124800	349650	4995	4995	4995	4995	0
471	20231017	124700	349650	4995	4995	4995	4995	0
472	20231017	124600	349650	4995	4995	4995	4995	0
473	20231017	124500	349650	4995	4995	4995	4995	0
474	20231017	124400	349650	4995	4995	4995	4995	0
475	20231017	124300	349650	4995	4995	4995	4995	0
476	20231017	124200	349650	4995	4995	4995	4995	0
477	20231017	124100	349650	4995	4995	4995	4995	0
478	20231017	124000	349650	4995	4995	4995	4995	0
479	20231017	123900	349650	4995	4995	4995	4995	0
480	20231017	123800	349650	4995	4995	4995	4995	0
481	20231017	123700	349650	4995	4995	4995	4995	0
482	20231017	123600	349650	4995	4995	4995	4995	0
483	20231017	123500	349650	4995	4995	4995	4995	0
484	20231017	123400	349650	4995	4995	4995	4995	0
485	20231017	123300	349650	4995	4995	4995	4995	0
486	20231017	123200	349650	4995	4995	4995	4995	0
487	20231017	123100	349650	4995	4995	4995	4995	0
488	20231017	123000	349650	4995	4995	4995	4995	0
489	20231017	122900	349650	4995	4995	4995	4995	0
490	20231017	122800	349650	4995	4995	4995	4995	0
491	20231017	122700	349650	4995	4995	4995	4995	0
492	20231017	122600	349650	4995	4995	4995	4995	0
493	20231017	122500	349650	4995	4995	4995	4995	0
494	20231017	122400	349650	4995	4995	4995	4995	0
495	20231017	122300	349650	4995	4995	4995	4995	0
496	20231017	122200	349650	4995	4995	4995	4995	0
497	20231017	122100	349650	4995	4995	4995	4995	0
498	20231017	122000	349650	4995	4995	4995	4995	0
499	20231017	121900	349650	4995	4995	4995	4995	0
500	20231017	121800	349650	4995	4995	4995	4995	0
501	20231017	121700	349650	4995	4995	4995	4995	0
502	20231017	121600	349650	4995	4995	4995	4995	0
503	20231017	121500	349650	4995	4995	4995	4995	0
504	20231017	121400	349650	4995	4995	4995	4995	0
505	20231017	121300	349650	4995	4995	4995	4995	0
506	20231017	121200	349650	4995	4995	4995	4995	0
507	20231017	121100	349650	4995	4995	4995	4995	0
508	20231017	121000	349650	4995	4995	4995	4995	0
509	20231017	120900	349650	4995	4995	4995	4995	0
510	20231017	120800	349650	4995	4995	4995	4995	0
511	20231017	120700	349650	4995	4995	4995	4995	0
512	20231017	120600	349650	4995	4995	4995	4995	0
513	20231017	120500	349650	4995	4995	4995	4995	0
514	20231017	120400	349650	4995	4995	4995	4995	0
515	20231017	120300	349650	4995	4995	4995	4995	0
516	20231017	120200	349650	4995	4995	4995	4995	0
517	20231017	120100	349650	4995	4995	4995	4995	0
518	20231017	120000	349650	4995	4995	4995	4995	0
519	20231017	115900	349650	4995	4995	4995	4995	0
520	20231017	115800	349650	4995	4995	4995	4995	0
521	20231017	115700	349650	4995	4995	4995	4995	0
522	20231017	115600	349650	4995	4995	4995	4995	0
523	20231017	115500	349650	4995	4995	4995	4995	0
524	20231017	115400	349650	4995	4995	4995	4995	0
525	20231017	115300	349650	4995	4995	4995	4995	0
526	20231017	115200	349650	4995	4995	4995	4995	0
527	20231017	115100	349650	4995	4995	4995	4995	0
528	20231017	115000	349650	4995	4995	4995	4995	0
529	20231017	114900	349650	4995	4995	4995	4995	0
530	20231017	114800	349650	4995	4995	4995	4995	0
531	20231017	114700	349650	4995	4995	4995	4995	0
532	20231017	114600	349650	4995	4995	4995	4995	0
533	20231017	114500	349650	4995	4995	4995	4995	0
534	20231017	114400	349650	4995	4995	4995	4995	0
535	20231017	114300	349650	4995	4995	4995	4995	0
536	20231017	114200	349650	4995	4995	4995	4995	0
537	20231017	114100	349650	4995	4995	4995	4995	0
538	20231017	114000	349650	4995	4995	4995	4995	0
539	20231017	113900	349650	4995	4995	4995	4995	0
540	20231017	113800	349650	4995	4995	4995	4995	0
541	20231017	113700	349650	4995	4995	4995	4995	0
542	20231017	113600	349650	4995	4995	4995	4995	0
543	20231017	113500	349650	4995	4995	4995	4995	0
544	20231017	113400	349650	4995	4995	4995	4995	0
545	20231017	113300	349650	4995	4995	4995	4995	0
546	20231017	113200	349650	4995	4995	4995	4995	0
547	20231017	113100	349650	4995	4995	4995	4995	0
548	20231017	113000	349650	4995	4995	4995	4995	0
549	20231017	112900	349650	4995	4995	4995	4995	0
550	20231017	112800	349650	4995	4995	4995	4995	0
551	20231017	112700	349650	4995	4995	4995	4995	0
552	20231017	112600	349650	4995	4995	4995	4995	0
553	20231017	112500	349650	4995	4995	4995	4995	0
554	20231017	112400	349650	4995	4995	4995	4995	0
555	20231017	112300	349650	4995	4995	4995	4995	0
556	20231017	112200	349650	4995	4995	4995	4995	0
557	20231017	112100	349650	4995	4995	4995	4995	0
558	20231017	112000	349650	4995	4995	4995	4995	0
559	20231017	111900	349650	4995	4995	4995	4995	0
560	20231017	111800	349650	4995	4995	4995	4995	0
561	20231017	111700	349650	4995	4995	4995	4995	0
562	20231017	111600	349650	4995	4995	4995	4995	0
563	20231017	111500	349650	4995	4995	4995	4995	0
564	20231017	111400	349650	4995	4995	4995	4995	0
565	20231017	111300	349650	4995	4995	4995	4995	0
566	20231017	111200	349650	4995	4995	4995	4995	0
567	20231017	111100	349650	4995	4995	4995	4995	0
568	20231017	111000	349650	4995	4995	4995	4995	0
569	20231017	110900	349650	4995	4995	4995	4995	0
570	20231017	110800	349650	4995	4995	4995	4995	0
571	20231017	110700	349650	4995	4995	4995	4995	0
572	20231017	110600	349650	4995	4995	4995	4995	0
573	20231017	110500	349650	4995	4995	4995	4995	0
574	20231017	110400	349650	4995	4995	4995	4995	0
575	20231017	110300	349650	4995	4995	4995	4995	0
576	20231017	110200	349650	4995	4995	4995	4995	0
577	20231017	110100	349650	4995	4995	4995	4995	0
578	20231017	110000	349650	4995	4995	4995	4995	0
579	20231017	105900	349650	4995	4995	4995	4995	0
580	20231017	105800	349650	4995	4995	4995	4995	0
581	20231017	105700	349650	4995	4995	4995	4995	0
582	20231017	105600	349650	4995	4995	4995	4995	0
583	20231017	105500	349650	4995	4995	4995	4995	0
584	20231017	105400	349650	4995	4995	4995	4995	0
585	20231017	105300	349650	4995	4995	4995	4995	0
586	20231017	105200	349650	4995	4995	4995	4995	0
587	20231017	105100	349650	4995	4995	4995	4995	0
588	20231017	105000	349650	4995	4995	4995	4995	0
589	20231017	104900	349650	4995	4995	4995	4995	0
590	20231017	104800	349650	4995	4995	4995	4995	0
591	20231017	104700	349650	4995	4995	4995	4995	0
592	20231017	104600	349650	4995	4995	4995	4995	0
593	20231017	104500	349650	4995	4995	4995	4995	0
594	20231017	104400	349650	4995	4995	4995	4995	0
595	20231017	104300	349650	4995	4995	4995	4995	0
596	20231017	104200	349650	4995	4995	4995	4995	0
597	20231017	104100	349650	4995	4995	4995	4995	0
598	20231017	104000	349650	4995	4995	4995	4995	0
599	20231017	103900	349650	4995	4995	4995	4995	0
600	20231017	103800	349650	4995	4995	4995	4995	0
601	20231017	103700	349650	4995	4995	4995	4995	0
602	20231017	103600	349650	4995	4995	4995	4995	0
603	20231017	103500	349650	4995	4995	4995	4995	0
604	20231017	103400	349650	4995	4995	4995	4995	0
605	20231017	103300	349650	4995	4995	4995	4995	0
606	20231017	103200	349650	4995	4995	4995	4995	0
607	20231017	103100	349650	4995	4995	4995	4995	0
608	20231017	103000	349650	4995	4995	4995	4995	0
609	20231017	102900	349650	4995	4995	4995	4995	0
610	20231017	102800	349650	4995	4995	4995	4995	0
611	20231017	102700	349650	4995	4995	4995	4995	0
612	20231017	102600	349650	4995	4995	4995	4995	0
613	20231017	102500	349650	4995	4995	4995	4995	0
614	20231017	102400	349650	4995	4995	4995	4995	0
615	20231017	102300	349650	4995	4995	4995	4995	0
616	20231017	102200	349650	4995	4995	4995	4995	0
617	20231017	102100	349650	4995	4995	4995	4995	0
618	20231017	102000	349650	4995	4995	4995	4995	0
619	20231017	101900	349650	4995	4995	4995	4995	0
620	20231017	101800	349650	4995	4995	4995	4995	0
621	20231017	101700	349650	4995	4995	4995	4995	0
622	20231017	101600	349650	4995	4995	4995	4995	0
623	20231017	101500	349650	4995	4995	4995	4995	0
624	20231017	101400	349650	4995	4995	4995	4995	0
625	20231017	101300	349650	4995	4995	4995	4995	0
626	20231017	101200	349650	4995	4995	4995	4995	0
627	20231017	101100	349650	4995	4995	4995	4995	0
628	20231017	101000	349650	4995	4995	4995	4995	0
629	20231017	100900	349650	4995	4995	4995	4995	0
630	20231017	100800	349650	4995	4995	4995	4995	0
631	20231017	100700	349650	4995	4995	4995	4995	0
632	20231017	100600	349650	4995	4995	4995	4995	0
633	20231017	100500	349650	4995	4995	4995	4995	0
634	20231017	100400	349650	4995	4995	4995	4995	0
635	20231017	100300	349650	4995	4995	4995	4995	0
636	20231017	100200	349650	4995	4995	4995	4995	0
637	20231017	100100	349650	4995	4995	4995	4995	0
638	20231017	100000	349650	4995	4995	4995	4995	0
639	20231017	095900	349650	4995	4995	4995	4995	0
640	20231017	095800	349650	4995	4995	4995	4995	0
641	20231017	095700	349650	4995	4995	4995	4995	0
642	20231017	095600	349650	4995	4995	4995	4995	0
643	20231017	095500	349650	4995	4995	4995	4995	0
644	20231017	095400	349650	4995	4995	4995	4995	0
645	20231017	095300	349650	4995	4995	4995	4995	0
646	20231017	095200	349650	4995	4995	4995	4995	0
647	20231017	095100	349650	4995	4995	4995	4995	0
648	20231017	095000	349650	4995	4995	4995	4995	0
649	20231017	094900	349650	4995	4995	4995	4995	0
650	20231017	094800	349650	4995	4995	4995	4995	0
651	20231017	094700	349650	4995	4995	4995	4995	0
652	20231017	094600	349650	4995	4995	4995	4995	0
653	20231017	094500	349650	4995	4995	4995	4995	0
654	20231017	094400	349650	4995	4995	4995	4995	0
655	20231017	094300	349650	4995	4995	4995	4995	0
656	20231017	094200	349650	4995	4995	4995	4995	0
657	20231017	094100	349650	4995	4995	4995	4995	0
658	20231017	094000	349650	4995	4995	4995	4995	0
659	20231017	093900	349650	4995	4995	4995	4995	0
660	20231017	093800	349650	4995	4995	4995	4995	0
661	20231017	093700	349650	4995	4995	4995	4995	0
662	20231017	093600	349650	4995	4995	4995	4995	0
663	20231017	093500	349650	4995	4995	4995	4995	70
664	20231017	093400	0	4995	4995	4995	4995	0
665	20231017	093300	0	4995	4995	4995	4995	0
666	20231017	093200	0	4995	4995	4995	4995	0
667	20231017	093100	0	4995	4995	4995	4995	0
668	20231017	093000	0	4995	4995	4995	4995	0
669	20231017	092900	0	4995	4995	4995	4995	0
670	20231017	092800	0	4995	4995	4995	4995	0
671	20231017	092700	0	4995	4995	4995	4995	0
672	20231017	092600	0	4995	4995	4995	4995	0
673	20231017	092500	0	4995	4995	4995	4995	0
674	20231017	092400	0	4995	4995	4995	4995	0
675	20231017	092300	0	4995	4995	4995	4995	0
676	20231017	092200	0	4995	4995	4995	4995	0
677	20231017	092100	0	4995	4995	4995	4995	0
678	20231017	092000	0	4995	4995	4995	4995	0
679	20231017	091900	0	4995	4995	4995	4995	0
680	20231017	091800	0	4995	4995	4995	4995	0
681	20231017	091700	0	4995	4995	4995	4995	0
682	20231017	091600	0	4995	4995	4995	4995	0
683	20231017	091500	0	4995	4995	4995	4995	0
684	20231017	091400	0	4995	4995	4995	4995	0
685	20231017	091300	0	4995	4995	4995	4995	0
686	20231017	091200	0	4995	4995	4995	4995	0
687	20231017	091100	0	4995	4995	4995	4995	0
688	20231017	091000	0	4995	4995	4995	4995	0
689	20231017	090900	0	4995	4995	4995	4995	0
690	20231017	090800	0	4995	4995	4995	4995	0
691	20231017	090700	0	4995	4995	4995	4995	0
692	20231017	090600	0	4995	4995	4995	4995	0
693	20231017	090500	0	4995	4995	4995	4995	0
694	20231017	090400	0	4995	4995	4995	4995	0
695	20231017	090300	0	4995	4995	4995	4995	0
696	20231017	090200	0	4995	4995	4995	4995	0
697	20231017	090100	0	4995	4995	4995	4995	0
698	20231017	090000	0	4995	4995	4995	4995	0