KissMeData/317860/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204500	699300	4995	4995	4995	4995	90
3	20231011	204400	699300	4995	4995	4995	4995	0
4	20231011	204300	699300	4995	4995	4995	4995	0
5	20231011	204200	699300	4995	4995	4995	4995	0
6	20231011	204100	699300	4995	4995	4995	4995	0
7	20231011	204000	699300	4995	4995	4995	4995	0
8	20231011	203900	699300	4995	4995	4995	4995	0
9	20231011	203800	699300	4995	4995	4995	4995	0
10	20231011	203700	699300	4995	4995	4995	4995	0
11	20231011	203600	699300	4995	4995	4995	4995	0
12	20231011	203500	699300	4995	4995	4995	4995	0
13	20231011	203400	699300	4995	4995	4995	4995	0
14	20231011	203300	699300	4995	4995	4995	4995	0
15	20231011	203200	699300	4995	4995	4995	4995	0
16	20231011	203100	699300	4995	4995	4995	4995	0
17	20231011	203000	699300	4995	4995	4995	4995	0
18	20231011	202900	699300	4995	4995	4995	4995	0
19	20231011	202800	699300	4995	4995	4995	4995	0
20	20231011	202700	699300	4995	4995	4995	4995	0
21	20231011	202600	699300	4995	4995	4995	4995	0
22	20231011	202500	699300	4995	4995	4995	4995	0
23	20231011	202400	699300	4995	4995	4995	4995	0
24	20231011	202300	699300	4995	4995	4995	4995	0
25	20231011	202200	699300	4995	4995	4995	4995	0
26	20231011	202100	699300	4995	4995	4995	4995	0
27	20231011	202000	699300	4995	4995	4995	4995	0
28	20231011	201900	699300	4995	4995	4995	4995	0
29	20231011	201800	699300	4995	4995	4995	4995	0
30	20231011	201700	699300	4995	4995	4995	4995	0
31	20231011	201600	699300	4995	4995	4995	4995	0
32	20231011	201500	699300	4995	4995	4995	4995	90
33	20231011	201400	699300	4995	4995	4995	4995	0
34	20231011	201300	699300	4995	4995	4995	4995	0
35	20231011	201200	699300	4995	4995	4995	4995	0
36	20231011	201100	699300	4995	4995	4995	4995	0
37	20231011	201000	699300	4995	4995	4995	4995	0
38	20231011	200900	699300	4995	4995	4995	4995	0
39	20231011	200800	699300	4995	4995	4995	4995	0
40	20231011	200700	699300	4995	4995	4995	4995	0
41	20231011	200600	699300	4995	4995	4995	4995	0
42	20231011	200500	699300	4995	4995	4995	4995	0
43	20231011	200400	699300	4995	4995	4995	4995	0
44	20231011	200300	699300	4995	4995	4995	4995	0
45	20231011	200200	699300	4995	4995	4995	4995	0
46	20231011	200100	699300	4995	4995	4995	4995	0
47	20231011	200000	699300	4995	4995	4995	4995	0
48	20231011	195900	699300	4995	4995	4995	4995	0
49	20231011	195800	699300	4995	4995	4995	4995	0
50	20231011	195700	699300	4995	4995	4995	4995	0
51	20231011	195600	699300	4995	4995	4995	4995	0
52	20231011	195500	699300	4995	4995	4995	4995	0
53	20231011	195400	699300	4995	4995	4995	4995	0
54	20231011	195300	699300	4995	4995	4995	4995	0
55	20231011	195200	699300	4995	4995	4995	4995	0
56	20231011	195100	699300	4995	4995	4995	4995	0
57	20231011	195000	699300	4995	4995	4995	4995	0
58	20231011	194900	699300	4995	4995	4995	4995	0
59	20231011	194800	699300	4995	4995	4995	4995	0
60	20231011	194700	699300	4995	4995	4995	4995	0
61	20231011	194600	699300	4995	4995	4995	4995	0
62	20231011	194500	699300	4995	4995	4995	4995	90
63	20231011	194400	699300	4995	4995	4995	4995	0
64	20231011	194300	699300	4995	4995	4995	4995	0
65	20231011	194200	699300	4995	4995	4995	4995	0
66	20231011	194100	699300	4995	4995	4995	4995	0
67	20231011	194000	699300	4995	4995	4995	4995	0
68	20231011	193900	699300	4995	4995	4995	4995	0
69	20231011	193800	699300	4995	4995	4995	4995	0
70	20231011	193700	699300	4995	4995	4995	4995	0
71	20231011	193600	699300	4995	4995	4995	4995	0
72	20231011	193500	699300	4995	4995	4995	4995	0
73	20231011	193400	699300	4995	4995	4995	4995	0
74	20231011	193300	699300	4995	4995	4995	4995	0
75	20231011	193200	699300	4995	4995	4995	4995	0
76	20231011	193100	699300	4995	4995	4995	4995	0
77	20231011	193000	699300	4995	4995	4995	4995	0
78	20231011	192900	699300	4995	4995	4995	4995	0
79	20231011	192800	699300	4995	4995	4995	4995	0
80	20231011	192700	699300	4995	4995	4995	4995	0
81	20231011	192600	699300	4995	4995	4995	4995	0
82	20231011	192500	699300	4995	4995	4995	4995	0
83	20231011	192400	699300	4995	4995	4995	4995	0
84	20231011	192300	699300	4995	4995	4995	4995	0
85	20231011	192200	699300	4995	4995	4995	4995	0
86	20231011	192100	699300	4995	4995	4995	4995	0
87	20231011	192000	699300	4995	4995	4995	4995	0
88	20231011	191900	699300	4995	4995	4995	4995	0
89	20231011	191800	699300	4995	4995	4995	4995	0
90	20231011	191700	699300	4995	4995	4995	4995	0
91	20231011	191600	699300	4995	4995	4995	4995	0
92	20231011	191500	699300	4995	4995	4995	4995	90
93	20231011	191400	699300	4995	4995	4995	4995	0
94	20231011	191300	699300	4995	4995	4995	4995	0
95	20231011	191200	699300	4995	4995	4995	4995	0
96	20231011	191100	699300	4995	4995	4995	4995	0
97	20231011	191000	699300	4995	4995	4995	4995	0
98	20231011	190900	699300	4995	4995	4995	4995	0
99	20231011	190800	699300	4995	4995	4995	4995	0
100	20231011	190700	699300	4995	4995	4995	4995	0
101	20231011	190600	699300	4995	4995	4995	4995	0
102	20231011	190500	699300	4995	4995	4995	4995	0
103	20231011	190400	699300	4995	4995	4995	4995	0
104	20231011	190300	699300	4995	4995	4995	4995	0
105	20231011	190200	699300	4995	4995	4995	4995	0
106	20231011	190100	699300	4995	4995	4995	4995	0
107	20231011	190000	699300	4995	4995	4995	4995	0
108	20231011	185900	699300	4995	4995	4995	4995	0
109	20231011	185800	699300	4995	4995	4995	4995	0
110	20231011	185700	699300	4995	4995	4995	4995	0
111	20231011	185600	699300	4995	4995	4995	4995	0
112	20231011	185500	699300	4995	4995	4995	4995	0
113	20231011	185400	699300	4995	4995	4995	4995	0
114	20231011	185300	699300	4995	4995	4995	4995	0
115	20231011	185200	699300	4995	4995	4995	4995	0
116	20231011	185100	699300	4995	4995	4995	4995	0
117	20231011	185000	699300	4995	4995	4995	4995	0
118	20231011	184900	699300	4995	4995	4995	4995	0
119	20231011	184800	699300	4995	4995	4995	4995	0
120	20231011	184700	699300	4995	4995	4995	4995	0
121	20231011	184600	699300	4995	4995	4995	4995	0
122	20231011	184500	699300	4995	4995	4995	4995	90
123	20231011	184400	699300	4995	4995	4995	4995	0
124	20231011	184300	699300	4995	4995	4995	4995	0
125	20231011	184200	699300	4995	4995	4995	4995	0
126	20231011	184100	699300	4995	4995	4995	4995	0
127	20231011	184000	699300	4995	4995	4995	4995	0
128	20231011	183900	699300	4995	4995	4995	4995	0
129	20231011	183800	699300	4995	4995	4995	4995	0
130	20231011	183700	699300	4995	4995	4995	4995	0
131	20231011	183600	699300	4995	4995	4995	4995	0
132	20231011	183500	699300	4995	4995	4995	4995	0
133	20231011	183400	699300	4995	4995	4995	4995	0
134	20231011	183300	699300	4995	4995	4995	4995	0
135	20231011	183200	699300	4995	4995	4995	4995	0
136	20231011	183100	699300	4995	4995	4995	4995	0
137	20231011	183000	699300	4995	4995	4995	4995	0
138	20231011	182900	699300	4995	4995	4995	4995	0
139	20231011	182800	699300	4995	4995	4995	4995	0
140	20231011	182700	699300	4995	4995	4995	4995	0
141	20231011	182600	699300	4995	4995	4995	4995	0
142	20231011	182500	699300	4995	4995	4995	4995	0
143	20231011	182400	699300	4995	4995	4995	4995	0
144	20231011	182300	699300	4995	4995	4995	4995	0
145	20231011	182200	699300	4995	4995	4995	4995	0
146	20231011	182100	699300	4995	4995	4995	4995	0
147	20231011	182000	699300	4995	4995	4995	4995	0
148	20231011	181900	699300	4995	4995	4995	4995	0
149	20231011	181800	699300	4995	4995	4995	4995	0
150	20231011	181700	699300	4995	4995	4995	4995	0
151	20231011	181600	699300	4995	4995	4995	4995	0
152	20231011	181500	699300	4995	4995	4995	4995	90
153	20231011	181400	699300	4995	4995	4995	4995	0
154	20231011	181300	699300	4995	4995	4995	4995	0
155	20231011	181200	699300	4995	4995	4995	4995	0
156	20231011	181100	699300	4995	4995	4995	4995	0
157	20231011	181000	699300	4995	4995	4995	4995	0
158	20231011	180900	699300	4995	4995	4995	4995	0
159	20231011	180800	699300	4995	4995	4995	4995	0
160	20231011	180700	699300	4995	4995	4995	4995	0
161	20231011	180600	699300	4995	4995	4995	4995	0
162	20231011	180500	699300	4995	4995	4995	4995	0
163	20231011	180400	699300	4995	4995	4995	4995	0
164	20231011	180300	699300	4995	4995	4995	4995	0
165	20231011	180200	699300	4995	4995	4995	4995	0
166	20231011	180100	699300	4995	4995	4995	4995	0
167	20231011	180000	699300	4995	4995	4995	4995	0
168	20231011	175900	699300	4995	4995	4995	4995	0
169	20231011	175800	699300	4995	4995	4995	4995	0
170	20231011	175700	699300	4995	4995	4995	4995	0
171	20231011	175600	699300	4995	4995	4995	4995	0
172	20231011	175500	699300	4995	4995	4995	4995	0
173	20231011	175400	699300	4995	4995	4995	4995	0
174	20231011	175300	699300	4995	4995	4995	4995	0
175	20231011	175200	699300	4995	4995	4995	4995	0
176	20231011	175100	699300	4995	4995	4995	4995	0
177	20231011	175000	699300	4995	4995	4995	4995	0
178	20231011	174900	699300	4995	4995	4995	4995	0
179	20231011	174800	699300	4995	4995	4995	4995	0
180	20231011	174700	699300	4995	4995	4995	4995	0
181	20231011	174600	699300	4995	4995	4995	4995	0
182	20231011	174500	699300	4995	4995	4995	4995	90
183	20231011	174400	699300	4995	4995	4995	4995	0
184	20231011	174300	699300	4995	4995	4995	4995	0
185	20231011	174200	699300	4995	4995	4995	4995	0
186	20231011	174100	699300	4995	4995	4995	4995	0
187	20231011	174000	699300	4995	4995	4995	4995	0
188	20231011	173900	699300	4995	4995	4995	4995	0
189	20231011	173800	699300	4995	4995	4995	4995	0
190	20231011	173700	699300	4995	4995	4995	4995	0
191	20231011	173600	699300	4995	4995	4995	4995	0
192	20231011	173500	699300	4995	4995	4995	4995	0
193	20231011	173400	699300	4995	4995	4995	4995	0
194	20231011	173300	699300	4995	4995	4995	4995	0
195	20231011	173200	699300	4995	4995	4995	4995	0
196	20231011	173100	699300	4995	4995	4995	4995	0
197	20231011	173000	699300	4995	4995	4995	4995	0
198	20231011	172900	699300	4995	4995	4995	4995	0
199	20231011	172800	699300	4995	4995	4995	4995	0
200	20231011	172700	699300	4995	4995	4995	4995	0
201	20231011	172600	699300	4995	4995	4995	4995	0
202	20231011	172500	699300	4995	4995	4995	4995	0
203	20231011	172400	699300	4995	4995	4995	4995	0
204	20231011	172300	699300	4995	4995	4995	4995	0
205	20231011	172200	699300	4995	4995	4995	4995	0
206	20231011	172100	699300	4995	4995	4995	4995	0
207	20231011	172000	699300	4995	4995	4995	4995	0
208	20231011	171900	699300	4995	4995	4995	4995	0
209	20231011	171800	699300	4995	4995	4995	4995	0
210	20231011	171700	699300	4995	4995	4995	4995	0
211	20231011	171600	699300	4995	4995	4995	4995	0
212	20231011	171500	699300	4995	4995	4995	4995	90
213	20231011	171400	699300	4995	4995	4995	4995	0
214	20231011	171300	699300	4995	4995	4995	4995	0
215	20231011	171200	699300	4995	4995	4995	4995	0
216	20231011	171100	699300	4995	4995	4995	4995	0
217	20231011	171000	699300	4995	4995	4995	4995	0
218	20231011	170900	699300	4995	4995	4995	4995	0
219	20231011	170800	699300	4995	4995	4995	4995	0
220	20231011	170700	699300	4995	4995	4995	4995	0
221	20231011	170600	699300	4995	4995	4995	4995	0
222	20231011	170500	699300	4995	4995	4995	4995	0
223	20231011	170400	699300	4995	4995	4995	4995	0
224	20231011	170300	699300	4995	4995	4995	4995	0
225	20231011	170200	699300	4995	4995	4995	4995	0
226	20231011	170100	699300	4995	4995	4995	4995	0
227	20231011	170000	699300	4995	4995	4995	4995	0
228	20231011	165900	699300	4995	4995	4995	4995	0
229	20231011	165800	699300	4995	4995	4995	4995	0
230	20231011	165700	699300	4995	4995	4995	4995	0
231	20231011	165600	699300	4995	4995	4995	4995	0
232	20231011	165500	699300	4995	4995	4995	4995	0
233	20231011	165400	699300	4995	4995	4995	4995	0
234	20231011	165300	699300	4995	4995	4995	4995	0
235	20231011	165200	699300	4995	4995	4995	4995	0
236	20231011	165100	699300	4995	4995	4995	4995	0
237	20231011	165000	699300	4995	4995	4995	4995	0
238	20231011	164900	699300	4995	4995	4995	4995	0
239	20231011	164800	699300	4995	4995	4995	4995	0
240	20231011	164700	699300	4995	4995	4995	4995	0
241	20231011	164600	699300	4995	4995	4995	4995	0
242	20231011	164500	699300	4995	4995	4995	4995	90
243	20231011	164400	699300	4995	4995	4995	4995	0
244	20231011	164300	699300	4995	4995	4995	4995	0
245	20231011	164200	699300	4995	4995	4995	4995	0
246	20231011	164100	699300	4995	4995	4995	4995	0
247	20231011	164000	699300	4995	4995	4995	4995	0
248	20231011	163900	699300	4995	4995	4995	4995	0
249	20231011	163800	699300	4995	4995	4995	4995	0
250	20231011	163700	699300	4995	4995	4995	4995	0
251	20231011	163600	699300	4995	4995	4995	4995	0
252	20231011	163500	699300	4995	4995	4995	4995	0
253	20231011	163400	699300	4995	4995	4995	4995	0
254	20231011	163300	699300	4995	4995	4995	4995	0
255	20231011	163200	699300	4995	4995	4995	4995	0
256	20231011	163100	699300	4995	4995	4995	4995	0
257	20231011	163000	699300	4995	4995	4995	4995	0
258	20231011	162900	699300	4995	4995	4995	4995	0
259	20231011	162800	699300	4995	4995	4995	4995	0
260	20231011	162700	699300	4995	4995	4995	4995	0
261	20231011	162600	699300	4995	4995	4995	4995	0
262	20231011	162500	699300	4995	4995	4995	4995	0
263	20231011	162400	699300	4995	4995	4995	4995	0
264	20231011	162300	699300	4995	4995	4995	4995	0
265	20231011	162200	699300	4995	4995	4995	4995	0
266	20231011	162100	699300	4995	4995	4995	4995	0
267	20231011	162000	699300	4995	4995	4995	4995	0
268	20231011	161900	699300	4995	4995	4995	4995	0
269	20231011	161800	699300	4995	4995	4995	4995	0
270	20231011	161700	699300	4995	4995	4995	4995	0
271	20231011	161600	699300	4995	4995	4995	4995	0
272	20231011	161500	699300	4995	4995	4995	4995	90
273	20231011	161400	699300	4995	4995	4995	4995	0
274	20231011	161300	699300	4995	4995	4995	4995	0
275	20231011	161200	699300	4995	4995	4995	4995	0
276	20231011	161100	699300	4995	4995	4995	4995	0
277	20231011	161000	699300	4995	4995	4995	4995	0
278	20231011	160900	699300	4995	4995	4995	4995	0
279	20231011	160800	699300	4995	4995	4995	4995	0
280	20231011	160700	699300	4995	4995	4995	4995	0
281	20231011	160600	699300	4995	4995	4995	4995	0
282	20231011	160500	699300	4995	4995	4995	4995	0
283	20231011	160400	699300	4995	4995	4995	4995	0
284	20231011	160300	699300	4995	4995	4995	4995	0
285	20231011	160200	699300	4995	4995	4995	4995	0
286	20231011	160100	699300	4995	4995	4995	4995	0
287	20231011	160000	699300	4995	4995	4995	4995	0
288	20231011	155900	699300	4995	4995	4995	4995	0
289	20231011	155800	699300	4995	4995	4995	4995	0
290	20231011	155700	699300	4995	4995	4995	4995	0
291	20231011	155600	699300	4995	4995	4995	4995	0
292	20231011	155500	699300	4995	4995	4995	4995	0
293	20231011	155400	699300	4995	4995	4995	4995	0
294	20231011	155300	699300	4995	4995	4995	4995	0
295	20231011	155200	699300	4995	4995	4995	4995	0
296	20231011	155100	699300	4995	4995	4995	4995	0
297	20231011	155000	699300	4995	4995	4995	4995	0
298	20231011	154900	699300	4995	4995	4995	4995	0
299	20231011	154800	699300	4995	4995	4995	4995	0
300	20231011	154700	699300	4995	4995	4995	4995	0
301	20231011	154600	699300	4995	4995	4995	4995	0
302	20231011	154500	699300	4995	4995	4995	4995	90
303	20231011	154400	699300	4995	4995	4995	4995	0
304	20231011	154300	699300	4995	4995	4995	4995	0
305	20231011	154200	699300	4995	4995	4995	4995	0
306	20231011	154100	699300	4995	4995	4995	4995	0
307	20231011	154000	699300	4995	4995	4995	4995	0
308	20231011	153900	699300	4995	4995	4995	4995	0
309	20231011	153800	699300	4995	4995	4995	4995	0
310	20231011	153700	699300	4995	4995	4995	4995	0
311	20231011	153600	699300	4995	4995	4995	4995	0
312	20231011	153500	699300	4995	4995	4995	4995	0
313	20231011	153400	699300	4995	4995	4995	4995	0
314	20231011	153300	699300	4995	4995	4995	4995	0
315	20231011	153200	699300	4995	4995	4995	4995	0
316	20231011	153100	699300	4995	4995	4995	4995	0
317	20231011	153000	699300	4995	4995	4995	4995	0
318	20231011	152900	699300	4995	4995	4995	4995	0
319	20231011	152800	699300	4995	4995	4995	4995	0
320	20231011	152700	699300	4995	4995	4995	4995	0
321	20231011	152600	699300	4995	4995	4995	4995	0
322	20231011	152500	699300	4995	4995	4995	4995	0
323	20231011	152400	699300	4995	4995	4995	4995	0
324	20231011	152300	699300	4995	4995	4995	4995	0
325	20231011	152200	699300	4995	4995	4995	4995	0
326	20231011	152100	699300	4995	4995	4995	4995	0
327	20231011	152000	699300	4995	4995	4995	4995	0
328	20231011	151900	699300	4995	4995	4995	4995	0
329	20231011	151800	699300	4995	4995	4995	4995	0
330	20231011	151700	699300	4995	4995	4995	4995	0
331	20231011	151600	699300	4995	4995	4995	4995	0
332	20231011	151500	699300	4995	4995	4995	4995	0
333	20231011	151400	699300	4995	4995	4995	4995	0
334	20231011	151300	699300	4995	4995	4995	4995	0
335	20231011	151200	699300	4995	4995	4995	4995	0
336	20231011	151100	699300	4995	4995	4995	4995	0
337	20231011	151000	699300	4995	4995	4995	4995	0
338	20231011	150900	699300	4995	4995	4995	4995	0
339	20231011	150800	699300	4995	4995	4995	4995	0
340	20231011	150700	699300	4995	4995	4995	4995	0
341	20231011	150600	699300	4995	4995	4995	4995	0
342	20231011	150500	699300	4995	4995	4995	4995	0
343	20231011	150400	699300	4995	4995	4995	4995	0
344	20231011	150300	699300	4995	4995	4995	4995	0
345	20231011	150200	699300	4995	4995	4995	4995	0
346	20231011	150100	699300	4995	4995	4995	4995	0
347	20231011	150000	699300	4995	4995	4995	4995	0
348	20231011	145900	699300	4995	4995	4995	4995	0
349	20231011	145800	699300	4995	4995	4995	4995	0
350	20231011	145700	699300	4995	4995	4995	4995	0
351	20231011	145600	699300	4995	4995	4995	4995	0
352	20231011	145500	699300	4995	4995	4995	4995	0
353	20231011	145400	699300	4995	4995	4995	4995	0
354	20231011	145300	699300	4995	4995	4995	4995	0
355	20231011	145200	699300	4995	4995	4995	4995	0
356	20231011	145100	699300	4995	4995	4995	4995	0
357	20231011	145000	699300	4995	4995	4995	4995	0
358	20231011	144900	699300	4995	4995	4995	4995	0
359	20231011	144800	699300	4995	4995	4995	4995	0
360	20231011	144700	699300	4995	4995	4995	4995	0
361	20231011	144600	699300	4995	4995	4995	4995	0
362	20231011	144500	699300	4995	4995	4995	4995	0
363	20231011	144400	699300	4995	4995	4995	4995	0
364	20231011	144300	699300	4995	4995	4995	4995	0
365	20231011	144200	699300	4995	4995	4995	4995	0
366	20231011	144100	699300	4995	4995	4995	4995	0
367	20231011	144000	699300	4995	4995	4995	4995	0
368	20231011	143900	699300	4995	4995	4995	4995	0
369	20231011	143800	699300	4995	4995	4995	4995	0
370	20231011	143700	699300	4995	4995	4995	4995	0
371	20231011	143600	699300	4995	4995	4995	4995	0
372	20231011	143500	699300	4995	4995	4995	4995	0
373	20231011	143400	699300	4995	4995	4995	4995	0
374	20231011	143300	699300	4995	4995	4995	4995	0
375	20231011	143200	699300	4995	4995	4995	4995	0
376	20231011	143100	699300	4995	4995	4995	4995	0
377	20231011	143000	699300	4995	4995	4995	4995	0
378	20231011	142900	699300	4995	4995	4995	4995	0
379	20231011	142800	699300	4995	4995	4995	4995	0
380	20231011	142700	699300	4995	4995	4995	4995	0
381	20231011	142600	699300	4995	4995	4995	4995	0
382	20231011	142500	699300	4995	4995	4995	4995	0
383	20231011	142400	699300	4995	4995	4995	4995	0
384	20231011	142300	699300	4995	4995	4995	4995	0
385	20231011	142200	699300	4995	4995	4995	4995	0
386	20231011	142100	699300	4995	4995	4995	4995	0
387	20231011	142000	699300	4995	4995	4995	4995	0
388	20231011	141900	699300	4995	4995	4995	4995	0
389	20231011	141800	699300	4995	4995	4995	4995	0
390	20231011	141700	699300	4995	4995	4995	4995	0
391	20231011	141600	699300	4995	4995	4995	4995	0
392	20231011	141500	699300	4995	4995	4995	4995	0
393	20231011	141400	699300	4995	4995	4995	4995	0
394	20231011	141300	699300	4995	4995	4995	4995	0
395	20231011	141200	699300	4995	4995	4995	4995	0
396	20231011	141100	699300	4995	4995	4995	4995	0
397	20231011	141000	699300	4995	4995	4995	4995	0
398	20231011	140900	699300	4995	4995	4995	4995	0
399	20231011	140800	699300	4995	4995	4995	4995	0
400	20231011	140700	699300	4995	4995	4995	4995	0
401	20231011	140600	699300	4995	4995	4995	4995	0
402	20231011	140500	699300	4995	4995	4995	4995	0
403	20231011	140400	699300	4995	4995	4995	4995	0
404	20231011	140300	699300	4995	4995	4995	4995	0
405	20231011	140200	699300	4995	4995	4995	4995	0
406	20231011	140100	699300	4995	4995	4995	4995	0
407	20231011	140000	699300	4995	4995	4995	4995	0
408	20231011	135900	699300	4995	4995	4995	4995	0
409	20231011	135800	699300	4995	4995	4995	4995	0
410	20231011	135700	699300	4995	4995	4995	4995	0
411	20231011	135600	699300	4995	4995	4995	4995	0
412	20231011	135500	699300	4995	4995	4995	4995	0
413	20231011	135400	699300	4995	4995	4995	4995	0
414	20231011	135300	699300	4995	4995	4995	4995	0
415	20231011	135200	699300	4995	4995	4995	4995	0
416	20231011	135100	699300	4995	4995	4995	4995	0
417	20231011	135000	699300	4995	4995	4995	4995	0
418	20231011	134900	699300	4995	4995	4995	4995	0
419	20231011	134800	699300	4995	4995	4995	4995	0
420	20231011	134700	699300	4995	4995	4995	4995	0
421	20231011	134600	699300	4995	4995	4995	4995	0
422	20231011	134500	699300	4995	4995	4995	4995	0
423	20231011	134400	699300	4995	4995	4995	4995	0
424	20231011	134300	699300	4995	4995	4995	4995	0
425	20231011	134200	699300	4995	4995	4995	4995	0
426	20231011	134100	699300	4995	4995	4995	4995	0
427	20231011	134000	699300	4995	4995	4995	4995	0
428	20231011	133900	699300	4995	4995	4995	4995	0
429	20231011	133800	699300	4995	4995	4995	4995	0
430	20231011	133700	699300	4995	4995	4995	4995	0
431	20231011	133600	699300	4995	4995	4995	4995	0
432	20231011	133500	699300	4995	4995	4995	4995	0
433	20231011	133400	699300	4995	4995	4995	4995	0
434	20231011	133300	699300	4995	4995	4995	4995	0
435	20231011	133200	699300	4995	4995	4995	4995	0
436	20231011	133100	699300	4995	4995	4995	4995	0
437	20231011	133000	699300	4995	4995	4995	4995	0
438	20231011	132900	699300	4995	4995	4995	4995	0
439	20231011	132800	699300	4995	4995	4995	4995	0
440	20231011	132700	699300	4995	4995	4995	4995	0
441	20231011	132600	699300	4995	4995	4995	4995	0
442	20231011	132500	699300	4995	4995	4995	4995	0
443	20231011	132400	699300	4995	4995	4995	4995	0
444	20231011	132300	699300	4995	4995	4995	4995	0
445	20231011	132200	699300	4995	4995	4995	4995	0
446	20231011	132100	699300	4995	4995	4995	4995	0
447	20231011	132000	699300	4995	4995	4995	4995	0
448	20231011	131900	699300	4995	4995	4995	4995	0
449	20231011	131800	699300	4995	4995	4995	4995	0
450	20231011	131700	699300	4995	4995	4995	4995	0
451	20231011	131600	699300	4995	4995	4995	4995	0
452	20231011	131500	699300	4995	4995	4995	4995	0
453	20231011	131400	699300	4995	4995	4995	4995	0
454	20231011	131300	699300	4995	4995	4995	4995	0
455	20231011	131200	699300	4995	4995	4995	4995	0
456	20231011	131100	699300	4995	4995	4995	4995	0
457	20231011	131000	699300	4995	4995	4995	4995	0
458	20231011	130900	699300	4995	4995	4995	4995	0
459	20231011	130800	699300	4995	4995	4995	4995	0
460	20231011	130700	699300	4995	4995	4995	4995	0
461	20231011	130600	699300	4995	4995	4995	4995	0
462	20231011	130500	699300	4995	4995	4995	4995	0
463	20231011	130400	699300	4995	4995	4995	4995	90
464	20231011	130300	249750	4995	4995	4995	4995	0
465	20231011	130200	249750	4995	4995	4995	4995	0
466	20231011	130100	249750	4995	4995	4995	4995	0
467	20231011	130000	249750	4995	4995	4995	4995	0
468	20231011	125900	249750	4995	4995	4995	4995	0
469	20231011	125800	249750	4995	4995	4995	4995	0
470	20231011	125700	249750	4995	4995	4995	4995	0
471	20231011	125600	249750	4995	4995	4995	4995	0
472	20231011	125500	249750	4995	4995	4995	4995	0
473	20231011	125400	249750	4995	4995	4995	4995	0
474	20231011	125300	249750	4995	4995	4995	4995	0
475	20231011	125200	249750	4995	4995	4995	4995	0
476	20231011	125100	249750	4995	4995	4995	4995	0
477	20231011	125000	249750	4995	4995	4995	4995	0
478	20231011	124900	249750	4995	4995	4995	4995	0
479	20231011	124800	249750	4995	4995	4995	4995	0
480	20231011	124700	249750	4995	4995	4995	4995	0
481	20231011	124600	249750	4995	4995	4995	4995	0
482	20231011	124500	249750	4995	4995	4995	4995	0
483	20231011	124400	249750	4995	4995	4995	4995	0
484	20231011	124300	249750	4995	4995	4995	4995	0
485	20231011	124200	249750	4995	4995	4995	4995	0
486	20231011	124100	249750	4995	4995	4995	4995	0
487	20231011	124000	249750	4995	4995	4995	4995	0
488	20231011	123900	249750	4995	4995	4995	4995	0
489	20231011	123800	249750	4995	4995	4995	4995	0
490	20231011	123700	249750	4995	4995	4995	4995	0
491	20231011	123600	249750	4995	4995	4995	4995	0
492	20231011	123500	249750	4995	4995	4995	4995	0
493	20231011	123400	249750	4995	4995	4995	4995	0
494	20231011	123300	249750	4995	4995	4995	4995	0
495	20231011	123200	249750	4995	4995	4995	4995	0
496	20231011	123100	249750	4995	4995	4995	4995	0
497	20231011	123000	249750	4995	4995	4995	4995	0
498	20231011	122900	249750	4995	4995	4995	4995	0
499	20231011	122800	249750	4995	4995	4995	4995	0
500	20231011	122700	249750	4995	4995	4995	4995	0
501	20231011	122600	249750	4995	4995	4995	4995	0
502	20231011	122500	249750	4995	4995	4995	4995	0
503	20231011	122400	249750	4995	4995	4995	4995	0
504	20231011	122300	249750	4995	4995	4995	4995	0
505	20231011	122200	249750	4995	4995	4995	4995	0
506	20231011	122100	249750	4995	4995	4995	4995	0
507	20231011	122000	249750	4995	4995	4995	4995	0
508	20231011	121900	249750	4995	4995	4995	4995	0
509	20231011	121800	249750	4995	4995	4995	4995	0
510	20231011	121700	249750	4995	4995	4995	4995	0
511	20231011	121600	249750	4995	4995	4995	4995	0
512	20231011	121500	249750	4995	4995	4995	4995	0
513	20231011	121400	249750	4995	4995	4995	4995	0
514	20231011	121300	249750	4995	4995	4995	4995	0
515	20231011	121200	249750	4995	4995	4995	4995	0
516	20231011	121100	249750	4995	4995	4995	4995	0
517	20231011	121000	249750	4995	4995	4995	4995	0
518	20231011	120900	249750	4995	4995	4995	4995	0
519	20231011	120800	249750	4995	4995	4995	4995	0
520	20231011	120700	249750	4995	4995	4995	4995	0
521	20231011	120600	249750	4995	4995	4995	4995	0
522	20231011	120500	249750	4995	4995	4995	4995	0
523	20231011	120400	249750	4995	4995	4995	4995	0
524	20231011	120300	249750	4995	4995	4995	4995	0
525	20231011	120200	249750	4995	4995	4995	4995	0
526	20231011	120100	249750	4995	4995	4995	4995	0
527	20231011	120000	249750	4995	4995	4995	4995	0
528	20231011	115900	249750	4995	4995	4995	4995	0
529	20231011	115800	249750	4995	4995	4995	4995	0
530	20231011	115700	249750	4995	4995	4995	4995	0
531	20231011	115600	249750	4995	4995	4995	4995	0
532	20231011	115500	249750	4995	4995	4995	4995	0
533	20231011	115400	249750	4995	4995	4995	4995	0
534	20231011	115300	249750	4995	4995	4995	4995	0
535	20231011	115200	249750	4995	4995	4995	4995	0
536	20231011	115100	249750	4995	4995	4995	4995	0
537	20231011	115000	249750	4995	4995	4995	4995	0
538	20231011	114900	249750	4995	4995	4995	4995	0
539	20231011	114800	249750	4995	4995	4995	4995	0
540	20231011	114700	249750	4995	4995	4995	4995	0
541	20231011	114600	249750	4995	4995	4995	4995	0
542	20231011	114500	249750	4995	4995	4995	4995	0
543	20231011	114400	249750	4995	4995	4995	4995	0
544	20231011	114300	249750	4995	4995	4995	4995	0
545	20231011	114200	249750	4995	4995	4995	4995	0
546	20231011	114100	249750	4995	4995	4995	4995	0
547	20231011	114000	249750	4995	4995	4995	4995	0
548	20231011	113900	249750	4995	4995	4995	4995	0
549	20231011	113800	249750	4995	4995	4995	4995	0
550	20231011	113700	249750	4995	4995	4995	4995	0
551	20231011	113600	249750	4995	4995	4995	4995	0
552	20231011	113500	249750	4995	4995	4995	4995	0
553	20231011	113400	249750	4995	4995	4995	4995	0
554	20231011	113300	249750	4995	4995	4995	4995	0
555	20231011	113200	249750	4995	4995	4995	4995	0
556	20231011	113100	249750	4995	4995	4995	4995	0
557	20231011	113000	249750	4995	4995	4995	4995	0
558	20231011	112900	249750	4995	4995	4995	4995	0
559	20231011	112800	249750	4995	4995	4995	4995	0
560	20231011	112700	249750	4995	4995	4995	4995	0
561	20231011	112600	249750	4995	4995	4995	4995	0
562	20231011	112500	249750	4995	4995	4995	4995	0
563	20231011	112400	249750	4995	4995	4995	4995	0
564	20231011	112300	249750	4995	4995	4995	4995	0
565	20231011	112200	249750	4995	4995	4995	4995	0
566	20231011	112100	249750	4995	4995	4995	4995	0
567	20231011	112000	249750	4995	4995	4995	4995	0
568	20231011	111900	249750	4995	4995	4995	4995	0
569	20231011	111800	249750	4995	4995	4995	4995	0
570	20231011	111700	249750	4995	4995	4995	4995	0
571	20231011	111600	249750	4995	4995	4995	4995	0
572	20231011	111500	249750	4995	4995	4995	4995	0
573	20231011	111400	249750	4995	4995	4995	4995	0
574	20231011	111300	249750	4995	4995	4995	4995	0
575	20231011	111200	249750	4995	4995	4995	4995	0
576	20231011	111100	249750	4995	4995	4995	4995	0
577	20231011	111000	249750	4995	4995	4995	4995	0
578	20231011	110900	249750	4995	4995	4995	4995	0
579	20231011	110800	249750	4995	4995	4995	4995	0
580	20231011	110700	249750	4995	4995	4995	4995	0
581	20231011	110600	249750	4995	4995	4995	4995	0
582	20231011	110500	249750	4995	4995	4995	4995	0
583	20231011	110400	249750	4995	4995	4995	4995	0
584	20231011	110300	249750	4995	4995	4995	4995	0
585	20231011	110200	249750	4995	4995	4995	4995	0
586	20231011	110100	249750	4995	4995	4995	4995	0
587	20231011	110000	249750	4995	4995	4995	4995	0
588	20231011	105900	249750	4995	4995	4995	4995	0
589	20231011	105800	249750	4995	4995	4995	4995	0
590	20231011	105700	249750	4995	4995	4995	4995	0
591	20231011	105600	249750	4995	4995	4995	4995	0
592	20231011	105500	249750	4995	4995	4995	4995	0
593	20231011	105400	249750	4995	4995	4995	4995	0
594	20231011	105300	249750	4995	4995	4995	4995	0
595	20231011	105200	249750	4995	4995	4995	4995	0
596	20231011	105100	249750	4995	4995	4995	4995	0
597	20231011	105000	249750	4995	4995	4995	4995	0
598	20231011	104900	249750	4995	4995	4995	4995	0
599	20231011	104800	249750	4995	4995	4995	4995	0
600	20231011	104700	249750	4995	4995	4995	4995	0
601	20231011	104600	249750	4995	4995	4995	4995	0
602	20231011	104500	249750	4995	4995	4995	4995	0
603	20231011	104400	249750	4995	4995	4995	4995	0
604	20231011	104300	249750	4995	4995	4995	4995	0
605	20231011	104200	249750	4995	4995	4995	4995	0
606	20231011	104100	249750	4995	4995	4995	4995	0
607	20231011	104000	249750	4995	4995	4995	4995	0
608	20231011	103900	249750	4995	4995	4995	4995	0
609	20231011	103800	249750	4995	4995	4995	4995	0
610	20231011	103700	249750	4995	4995	4995	4995	0
611	20231011	103600	249750	4995	4995	4995	4995	0
612	20231011	103500	249750	4995	4995	4995	4995	0
613	20231011	103400	249750	4995	4995	4995	4995	0
614	20231011	103300	249750	4995	4995	4995	4995	0
615	20231011	103200	249750	4995	4995	4995	4995	0
616	20231011	103100	249750	4995	4995	4995	4995	0
617	20231011	103000	249750	4995	4995	4995	4995	0
618	20231011	102900	249750	4995	4995	4995	4995	0
619	20231011	102800	249750	4995	4995	4995	4995	0
620	20231011	102700	249750	4995	4995	4995	4995	0
621	20231011	102600	249750	4995	4995	4995	4995	0
622	20231011	102500	249750	4995	4995	4995	4995	0
623	20231011	102400	249750	4995	4995	4995	4995	0
624	20231011	102300	249750	4995	4995	4995	4995	0
625	20231011	102200	249750	4995	4995	4995	4995	0
626	20231011	102100	249750	4995	4995	4995	4995	0
627	20231011	102000	249750	4995	4995	4995	4995	0
628	20231011	101900	249750	4995	4995	4995	4995	0
629	20231011	101800	249750	4995	4995	4995	4995	0
630	20231011	101700	249750	4995	4995	4995	4995	0
631	20231011	101600	249750	4995	4995	4995	4995	0
632	20231011	101500	249750	4995	4995	4995	4995	0
633	20231011	101400	249750	4995	4995	4995	4995	0
634	20231011	101300	249750	4995	4995	4995	4995	0
635	20231011	101200	249750	4995	4995	4995	4995	0
636	20231011	101100	249750	4995	4995	4995	4995	0
637	20231011	101000	249750	4995	4995	4995	4995	0
638	20231011	100900	249750	4995	4995	4995	4995	0
639	20231011	100800	249750	4995	4995	4995	4995	0
640	20231011	100700	249750	4995	4995	4995	4995	0
641	20231011	100600	249750	4995	4995	4995	4995	0
642	20231011	100500	249750	4995	4995	4995	4995	0
643	20231011	100400	249750	4995	4995	4995	4995	0
644	20231011	100300	249750	4995	4995	4995	4995	0
645	20231011	100200	249750	4995	4995	4995	4995	0
646	20231011	100100	249750	4995	4995	4995	4995	0
647	20231011	100000	249750	4995	4995	4995	4995	0
648	20231011	095900	249750	4995	4995	4995	4995	0
649	20231011	095800	249750	4995	4995	4995	4995	0
650	20231011	095700	249750	4995	4995	4995	4995	0
651	20231011	095600	249750	4995	4995	4995	4995	0
652	20231011	095500	249750	4995	4995	4995	4995	0
653	20231011	095400	249750	4995	4995	4995	4995	0
654	20231011	095300	249750	4995	4995	4995	4995	0
655	20231011	095200	249750	4995	4995	4995	4995	0
656	20231011	095100	249750	4995	4995	4995	4995	0
657	20231011	095000	249750	4995	4995	4995	4995	0
658	20231011	094900	249750	4995	4995	4995	4995	0
659	20231011	094800	249750	4995	4995	4995	4995	0
660	20231011	094700	249750	4995	4995	4995	4995	0
661	20231011	094600	249750	4995	4995	4995	4995	0
662	20231011	094500	249750	4995	4995	4995	4995	0
663	20231011	094400	249750	4995	4995	4995	4995	0
664	20231011	094300	249750	4995	4995	4995	4995	0
665	20231011	094200	249750	4995	4995	4995	4995	0
666	20231011	094100	249750	4995	4995	4995	4995	0
667	20231011	094000	249750	4995	4995	4995	4995	0
668	20231011	093900	249750	4995	4995	4995	4995	0
669	20231011	093800	249750	4995	4995	4995	4995	0
670	20231011	093700	249750	4995	4995	4995	4995	0
671	20231011	093600	249750	4995	4995	4995	4995	0
672	20231011	093500	249750	4995	4995	4995	4995	0
673	20231011	093400	249750	4995	4995	4995	4995	0
674	20231011	093300	249750	4995	4995	4995	4995	0
675	20231011	093200	249750	4995	4995	4995	4995	0
676	20231011	093100	249750	4995	4995	4995	4995	0
677	20231011	093000	249750	4995	4995	4995	4995	0
678	20231011	092900	249750	4995	4995	4995	4995	0
679	20231011	092800	249750	4995	4995	4995	4995	0
680	20231011	092700	249750	4995	4995	4995	4995	0
681	20231011	092600	249750	4995	4995	4995	4995	0
682	20231011	092500	249750	4995	4995	4995	4995	0
683	20231011	092400	249750	4995	4995	4995	4995	0
684	20231011	092300	249750	4995	4995	4995	4995	0
685	20231011	092200	249750	4995	4995	4995	4995	0
686	20231011	092100	249750	4995	4995	4995	4995	0
687	20231011	092000	249750	4995	4995	4995	4995	0
688	20231011	091900	249750	4995	4995	4995	4995	0
689	20231011	091800	249750	4995	4995	4995	4995	0
690	20231011	091700	249750	4995	4995	4995	4995	0
691	20231011	091600	249750	4995	4995	4995	4995	0
692	20231011	091500	249750	4995	4995	4995	4995	0
693	20231011	091400	249750	4995	4995	4995	4995	0
694	20231011	091300	249750	4995	4995	4995	4995	0
695	20231011	091200	249750	4995	4995	4995	4995	0
696	20231011	091100	249750	4995	4995	4995	4995	50
697	20231011	091000	0	5000	5000	5000	5000	0
698	20231011	090900	0	5000	5000	5000	5000	0
699	20231011	090800	0	5000	5000	5000	5000	0
700	20231011	090700	0	5000	5000	5000	5000	0
701	20231011	090600	0	5000	5000	5000	5000	0
702	20231011	090500	0	5000	5000	5000	5000	0
703	20231011	090400	0	5000	5000	5000	5000	0
704	20231011	090300	0	5000	5000	5000	5000	0
705	20231011	090200	0	5000	5000	5000	5000	0
706	20231011	090100	0	5000	5000	5000	5000	0
707	20231011	090000	0	5000	5000	5000	5000	0