KissMeData/442900/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210600	26503090	9360	9360	9360	9360	20
3	20231012	210500	26503090	9360	9360	9360	9360	0
4	20231012	210400	26503090	9360	9360	9360	9360	0
5	20231012	210300	26503090	9360	9360	9360	9360	0
6	20231012	210200	26503090	9360	9360	9360	9360	0
7	20231012	210100	26503090	9360	9360	9360	9360	0
8	20231012	210000	26503090	9360	9360	9360	9360	0
9	20231012	205900	26503090	9360	9360	9360	9360	0
10	20231012	205800	26503090	9360	9360	9360	9360	0
11	20231012	205700	26503090	9360	9360	9360	9360	0
12	20231012	205600	26503090	9360	9360	9360	9360	0
13	20231012	205500	26503090	9360	9360	9360	9360	0
14	20231012	205400	26503090	9360	9360	9360	9360	0
15	20231012	205300	26503090	9360	9360	9360	9360	0
16	20231012	205200	26503090	9360	9360	9360	9360	0
17	20231012	205100	26503090	9360	9360	9360	9360	0
18	20231012	205000	26503090	9360	9360	9360	9360	0
19	20231012	204900	26503090	9360	9360	9360	9360	0
20	20231012	204800	26503090	9360	9360	9360	9360	0
21	20231012	204700	26503090	9360	9360	9360	9360	0
22	20231012	204600	26503090	9360	9360	9360	9360	0
23	20231012	204500	26503090	9360	9360	9360	9360	0
24	20231012	204400	26503090	9360	9360	9360	9360	0
25	20231012	204300	26503090	9360	9360	9360	9360	0
26	20231012	204200	26503090	9360	9360	9360	9360	0
27	20231012	204100	26503090	9360	9360	9360	9360	0
28	20231012	204000	26503090	9360	9360	9360	9360	0
29	20231012	203900	26503090	9360	9360	9360	9360	0
30	20231012	203800	26503090	9360	9360	9360	9360	0
31	20231012	203700	26503090	9360	9360	9360	9360	0
32	20231012	203600	26503090	9360	9360	9360	9360	20
33	20231012	203500	26503090	9360	9360	9360	9360	0
34	20231012	203400	26503090	9360	9360	9360	9360	0
35	20231012	203300	26503090	9360	9360	9360	9360	0
36	20231012	203200	26503090	9360	9360	9360	9360	0
37	20231012	203100	26503090	9360	9360	9360	9360	0
38	20231012	203000	26503090	9360	9360	9360	9360	0
39	20231012	202900	26503090	9360	9360	9360	9360	0
40	20231012	202800	26503090	9360	9360	9360	9360	0
41	20231012	202700	26503090	9360	9360	9360	9360	0
42	20231012	202600	26503090	9360	9360	9360	9360	0
43	20231012	202500	26503090	9360	9360	9360	9360	0
44	20231012	202400	26503090	9360	9360	9360	9360	0
45	20231012	202300	26503090	9360	9360	9360	9360	0
46	20231012	202200	26503090	9360	9360	9360	9360	0
47	20231012	202100	26503090	9360	9360	9360	9360	0
48	20231012	202000	26503090	9360	9360	9360	9360	0
49	20231012	201900	26503090	9360	9360	9360	9360	0
50	20231012	201800	26503090	9360	9360	9360	9360	0
51	20231012	201700	26503090	9360	9360	9360	9360	0
52	20231012	201600	26503090	9360	9360	9360	9360	0
53	20231012	201500	26503090	9360	9360	9360	9360	0
54	20231012	201400	26503090	9360	9360	9360	9360	0
55	20231012	201300	26503090	9360	9360	9360	9360	0
56	20231012	201200	26503090	9360	9360	9360	9360	0
57	20231012	201100	26503090	9360	9360	9360	9360	0
58	20231012	201000	26503090	9360	9360	9360	9360	0
59	20231012	200900	26503090	9360	9360	9360	9360	0
60	20231012	200800	26503090	9360	9360	9360	9360	0
61	20231012	200700	26503090	9360	9360	9360	9360	0
62	20231012	200600	26503090	9360	9360	9360	9360	20
63	20231012	200500	26503090	9360	9360	9360	9360	0
64	20231012	200400	26503090	9360	9360	9360	9360	0
65	20231012	200300	26503090	9360	9360	9360	9360	0
66	20231012	200200	26503090	9360	9360	9360	9360	0
67	20231012	200100	26503090	9360	9360	9360	9360	0
68	20231012	200000	26503090	9360	9360	9360	9360	0
69	20231012	195900	26503090	9360	9360	9360	9360	0
70	20231012	195800	26503090	9360	9360	9360	9360	0
71	20231012	195700	26503090	9360	9360	9360	9360	0
72	20231012	195600	26503090	9360	9360	9360	9360	0
73	20231012	195500	26503090	9360	9360	9360	9360	0
74	20231012	195400	26503090	9360	9360	9360	9360	0
75	20231012	195300	26503090	9360	9360	9360	9360	0
76	20231012	195200	26503090	9360	9360	9360	9360	0
77	20231012	195100	26503090	9360	9360	9360	9360	0
78	20231012	195000	26503090	9360	9360	9360	9360	0
79	20231012	194900	26503090	9360	9360	9360	9360	0
80	20231012	194800	26503090	9360	9360	9360	9360	0
81	20231012	194700	26503090	9360	9360	9360	9360	0
82	20231012	194600	26503090	9360	9360	9360	9360	0
83	20231012	194500	26503090	9360	9360	9360	9360	0
84	20231012	194400	26503090	9360	9360	9360	9360	0
85	20231012	194300	26503090	9360	9360	9360	9360	0
86	20231012	194200	26503090	9360	9360	9360	9360	0
87	20231012	194100	26503090	9360	9360	9360	9360	0
88	20231012	194000	26503090	9360	9360	9360	9360	0
89	20231012	193900	26503090	9360	9360	9360	9360	0
90	20231012	193800	26503090	9360	9360	9360	9360	0
91	20231012	193700	26503090	9360	9360	9360	9360	0
92	20231012	193600	26503090	9360	9360	9360	9360	20
93	20231012	193500	26503090	9360	9360	9360	9360	0
94	20231012	193400	26503090	9360	9360	9360	9360	0
95	20231012	193300	26503090	9360	9360	9360	9360	0
96	20231012	193200	26503090	9360	9360	9360	9360	0
97	20231012	193100	26503090	9360	9360	9360	9360	0
98	20231012	193000	26503090	9360	9360	9360	9360	0
99	20231012	192900	26503090	9360	9360	9360	9360	0
100	20231012	192800	26503090	9360	9360	9360	9360	0
101	20231012	192700	26503090	9360	9360	9360	9360	0
102	20231012	192600	26503090	9360	9360	9360	9360	0
103	20231012	192500	26503090	9360	9360	9360	9360	0
104	20231012	192400	26503090	9360	9360	9360	9360	0
105	20231012	192300	26503090	9360	9360	9360	9360	0
106	20231012	192200	26503090	9360	9360	9360	9360	0
107	20231012	192100	26503090	9360	9360	9360	9360	0
108	20231012	192000	26503090	9360	9360	9360	9360	0
109	20231012	191900	26503090	9360	9360	9360	9360	0
110	20231012	191800	26503090	9360	9360	9360	9360	0
111	20231012	191700	26503090	9360	9360	9360	9360	0
112	20231012	191600	26503090	9360	9360	9360	9360	0
113	20231012	191500	26503090	9360	9360	9360	9360	0
114	20231012	191400	26503090	9360	9360	9360	9360	0
115	20231012	191300	26503090	9360	9360	9360	9360	0
116	20231012	191200	26503090	9360	9360	9360	9360	0
117	20231012	191100	26503090	9360	9360	9360	9360	0
118	20231012	191000	26503090	9360	9360	9360	9360	0
119	20231012	190900	26503090	9360	9360	9360	9360	0
120	20231012	190800	26503090	9360	9360	9360	9360	0
121	20231012	190700	26503090	9360	9360	9360	9360	0
122	20231012	190600	26503090	9360	9360	9360	9360	20
123	20231012	190500	26503090	9360	9360	9360	9360	0
124	20231012	190400	26503090	9360	9360	9360	9360	0
125	20231012	190300	26503090	9360	9360	9360	9360	0
126	20231012	190200	26503090	9360	9360	9360	9360	0
127	20231012	190100	26503090	9360	9360	9360	9360	0
128	20231012	190000	26503090	9360	9360	9360	9360	0
129	20231012	185900	26503090	9360	9360	9360	9360	0
130	20231012	185800	26503090	9360	9360	9360	9360	0
131	20231012	185700	26503090	9360	9360	9360	9360	0
132	20231012	185600	26503090	9360	9360	9360	9360	0
133	20231012	185500	26503090	9360	9360	9360	9360	0
134	20231012	185400	26503090	9360	9360	9360	9360	0
135	20231012	185300	26503090	9360	9360	9360	9360	0
136	20231012	185200	26503090	9360	9360	9360	9360	0
137	20231012	185100	26503090	9360	9360	9360	9360	0
138	20231012	185000	26503090	9360	9360	9360	9360	0
139	20231012	184900	26503090	9360	9360	9360	9360	0
140	20231012	184800	26503090	9360	9360	9360	9360	0
141	20231012	184700	26503090	9360	9360	9360	9360	0
142	20231012	184600	26503090	9360	9360	9360	9360	0
143	20231012	184500	26503090	9360	9360	9360	9360	0
144	20231012	184400	26503090	9360	9360	9360	9360	0
145	20231012	184300	26503090	9360	9360	9360	9360	0
146	20231012	184200	26503090	9360	9360	9360	9360	0
147	20231012	184100	26503090	9360	9360	9360	9360	0
148	20231012	184000	26503090	9360	9360	9360	9360	0
149	20231012	183900	26503090	9360	9360	9360	9360	0
150	20231012	183800	26503090	9360	9360	9360	9360	0
151	20231012	183700	26503090	9360	9360	9360	9360	0
152	20231012	183600	26503090	9360	9360	9360	9360	20
153	20231012	183500	26503090	9360	9360	9360	9360	0
154	20231012	183400	26503090	9360	9360	9360	9360	0
155	20231012	183300	26503090	9360	9360	9360	9360	0
156	20231012	183200	26503090	9360	9360	9360	9360	0
157	20231012	183100	26503090	9360	9360	9360	9360	0
158	20231012	183000	26503090	9360	9360	9360	9360	0
159	20231012	182900	26503090	9360	9360	9360	9360	0
160	20231012	182800	26503090	9360	9360	9360	9360	0
161	20231012	182700	26503090	9360	9360	9360	9360	0
162	20231012	182600	26503090	9360	9360	9360	9360	0
163	20231012	182500	26503090	9360	9360	9360	9360	0
164	20231012	182400	26503090	9360	9360	9360	9360	0
165	20231012	182300	26503090	9360	9360	9360	9360	0
166	20231012	182200	26503090	9360	9360	9360	9360	0
167	20231012	182100	26503090	9360	9360	9360	9360	0
168	20231012	182000	26503090	9360	9360	9360	9360	0
169	20231012	181900	26503090	9360	9360	9360	9360	0
170	20231012	181800	26503090	9360	9360	9360	9360	0
171	20231012	181700	26503090	9360	9360	9360	9360	0
172	20231012	181600	26503090	9360	9360	9360	9360	0
173	20231012	181500	26503090	9360	9360	9360	9360	0
174	20231012	181400	26503090	9360	9360	9360	9360	0
175	20231012	181300	26503090	9360	9360	9360	9360	0
176	20231012	181200	26503090	9360	9360	9360	9360	0
177	20231012	181100	26503090	9360	9360	9360	9360	0
178	20231012	181000	26503090	9360	9360	9360	9360	0
179	20231012	180900	26503090	9360	9360	9360	9360	0
180	20231012	180800	26503090	9360	9360	9360	9360	0
181	20231012	180700	26503090	9360	9360	9360	9360	0
182	20231012	180600	26503090	9360	9360	9360	9360	20
183	20231012	180500	26503090	9360	9360	9360	9360	0
184	20231012	180400	26503090	9360	9360	9360	9360	0
185	20231012	180300	26503090	9360	9360	9360	9360	0
186	20231012	180200	26503090	9360	9360	9360	9360	0
187	20231012	180100	26503090	9360	9360	9360	9360	0
188	20231012	180000	26503090	9360	9360	9360	9360	0
189	20231012	175900	26503090	9360	9360	9360	9360	0
190	20231012	175800	26503090	9360	9360	9360	9360	0
191	20231012	175700	26503090	9360	9360	9360	9360	0
192	20231012	175600	26503090	9360	9360	9360	9360	0
193	20231012	175500	26503090	9360	9360	9360	9360	0
194	20231012	175400	26503090	9360	9360	9360	9360	0
195	20231012	175300	26503090	9360	9360	9360	9360	0
196	20231012	175200	26503090	9360	9360	9360	9360	0
197	20231012	175100	26503090	9360	9360	9360	9360	0
198	20231012	175000	26503090	9360	9360	9360	9360	0
199	20231012	174900	26503090	9360	9360	9360	9360	0
200	20231012	174800	26503090	9360	9360	9360	9360	0
201	20231012	174700	26503090	9360	9360	9360	9360	0
202	20231012	174600	26503090	9360	9360	9360	9360	0
203	20231012	174500	26503090	9360	9360	9360	9360	0
204	20231012	174400	26503090	9360	9360	9360	9360	0
205	20231012	174300	26503090	9360	9360	9360	9360	0
206	20231012	174200	26503090	9360	9360	9360	9360	0
207	20231012	174100	26503090	9360	9360	9360	9360	0
208	20231012	174000	26503090	9360	9360	9360	9360	0
209	20231012	173900	26503090	9360	9360	9360	9360	0
210	20231012	173800	26503090	9360	9360	9360	9360	0
211	20231012	173700	26503090	9360	9360	9360	9360	0
212	20231012	173600	26503090	9360	9360	9360	9360	20
213	20231012	173500	26503090	9360	9360	9360	9360	0
214	20231012	173400	26503090	9360	9360	9360	9360	0
215	20231012	173300	26503090	9360	9360	9360	9360	0
216	20231012	173200	26503090	9360	9360	9360	9360	0
217	20231012	173100	26503090	9360	9360	9360	9360	0
218	20231012	173000	26503090	9360	9360	9360	9360	0
219	20231012	172900	26503090	9360	9360	9360	9360	0
220	20231012	172800	26503090	9360	9360	9360	9360	0
221	20231012	172700	26503090	9360	9360	9360	9360	0
222	20231012	172600	26503090	9360	9360	9360	9360	0
223	20231012	172500	26503090	9360	9360	9360	9360	0
224	20231012	172400	26503090	9360	9360	9360	9360	0
225	20231012	172300	26503090	9360	9360	9360	9360	0
226	20231012	172200	26503090	9360	9360	9360	9360	0
227	20231012	172100	26503090	9360	9360	9360	9360	0
228	20231012	172000	26503090	9360	9360	9360	9360	0
229	20231012	171900	26503090	9360	9360	9360	9360	0
230	20231012	171800	26503090	9360	9360	9360	9360	0
231	20231012	171700	26503090	9360	9360	9360	9360	0
232	20231012	171600	26503090	9360	9360	9360	9360	0
233	20231012	171500	26503090	9360	9360	9360	9360	0
234	20231012	171400	26503090	9360	9360	9360	9360	0
235	20231012	171300	26503090	9360	9360	9360	9360	0
236	20231012	171200	26503090	9360	9360	9360	9360	0
237	20231012	171100	26503090	9360	9360	9360	9360	0
238	20231012	171000	26503090	9360	9360	9360	9360	0
239	20231012	170900	26503090	9360	9360	9360	9360	0
240	20231012	170800	26503090	9360	9360	9360	9360	0
241	20231012	170700	26503090	9360	9360	9360	9360	0
242	20231012	170600	26503090	9360	9360	9360	9360	20
243	20231012	170500	26503090	9360	9360	9360	9360	0
244	20231012	170400	26503090	9360	9360	9360	9360	0
245	20231012	170300	26503090	9360	9360	9360	9360	0
246	20231012	170200	26503090	9360	9360	9360	9360	0
247	20231012	170100	26503090	9360	9360	9360	9360	0
248	20231012	170000	26503090	9360	9360	9360	9360	0
249	20231012	165900	26503090	9360	9360	9360	9360	0
250	20231012	165800	26503090	9360	9360	9360	9360	0
251	20231012	165700	26503090	9360	9360	9360	9360	0
252	20231012	165600	26503090	9360	9360	9360	9360	0
253	20231012	165500	26503090	9360	9360	9360	9360	0
254	20231012	165400	26503090	9360	9360	9360	9360	0
255	20231012	165300	26503090	9360	9360	9360	9360	0
256	20231012	165200	26503090	9360	9360	9360	9360	0
257	20231012	165100	26503090	9360	9360	9360	9360	0
258	20231012	165000	26503090	9360	9360	9360	9360	0
259	20231012	164900	26503090	9360	9360	9360	9360	0
260	20231012	164800	26503090	9360	9360	9360	9360	0
261	20231012	164700	26503090	9360	9360	9360	9360	0
262	20231012	164600	26503090	9360	9360	9360	9360	0
263	20231012	164500	26503090	9360	9360	9360	9360	0
264	20231012	164400	26503090	9360	9360	9360	9360	0
265	20231012	164300	26503090	9360	9360	9360	9360	0
266	20231012	164200	26503090	9360	9360	9360	9360	0
267	20231012	164100	26503090	9360	9360	9360	9360	0
268	20231012	164000	26503090	9360	9360	9360	9360	0
269	20231012	163900	26503090	9360	9360	9360	9360	0
270	20231012	163800	26503090	9360	9360	9360	9360	0
271	20231012	163700	26503090	9360	9360	9360	9360	0
272	20231012	163600	26503090	9360	9360	9360	9360	20
273	20231012	163500	26503090	9360	9360	9360	9360	0
274	20231012	163400	26503090	9360	9360	9360	9360	0
275	20231012	163300	26503090	9360	9360	9360	9360	0
276	20231012	163200	26503090	9360	9360	9360	9360	0
277	20231012	163100	26503090	9360	9360	9360	9360	0
278	20231012	163000	26503090	9360	9360	9360	9360	0
279	20231012	162900	26503090	9360	9360	9360	9360	0
280	20231012	162800	26503090	9360	9360	9360	9360	0
281	20231012	162700	26503090	9360	9360	9360	9360	0
282	20231012	162600	26503090	9360	9360	9360	9360	0
283	20231012	162500	26503090	9360	9360	9360	9360	0
284	20231012	162400	26503090	9360	9360	9360	9360	0
285	20231012	162300	26503090	9360	9360	9360	9360	0
286	20231012	162200	26503090	9360	9360	9360	9360	0
287	20231012	162100	26503090	9360	9360	9360	9360	0
288	20231012	162000	26503090	9360	9360	9360	9360	0
289	20231012	161900	26503090	9360	9360	9360	9360	0
290	20231012	161800	26503090	9360	9360	9360	9360	0
291	20231012	161700	26503090	9360	9360	9360	9360	0
292	20231012	161600	26503090	9360	9360	9360	9360	0
293	20231012	161500	26503090	9360	9360	9360	9360	0
294	20231012	161400	26503090	9360	9360	9360	9360	0
295	20231012	161300	26503090	9360	9360	9360	9360	0
296	20231012	161200	26503090	9360	9360	9360	9360	0
297	20231012	161100	26503090	9360	9360	9360	9360	0
298	20231012	161000	26503090	9360	9360	9360	9360	0
299	20231012	160900	26503090	9360	9360	9360	9360	0
300	20231012	160800	26503090	9360	9360	9360	9360	0
301	20231012	160700	26503090	9360	9360	9360	9360	0
302	20231012	160600	26503090	9360	9360	9360	9360	20
303	20231012	160500	26503090	9360	9360	9360	9360	0
304	20231012	160400	26503090	9360	9360	9360	9360	0
305	20231012	160300	26503090	9360	9360	9360	9360	0
306	20231012	160200	26503090	9360	9360	9360	9360	0
307	20231012	160100	26503090	9360	9360	9360	9360	0
308	20231012	160000	26503090	9360	9360	9360	9360	0
309	20231012	155900	26503090	9360	9360	9360	9360	0
310	20231012	155800	26503090	9360	9360	9360	9360	0
311	20231012	155700	26503090	9360	9360	9360	9360	0
312	20231012	155600	26503090	9360	9360	9360	9360	0
313	20231012	155500	26503090	9360	9360	9360	9360	0
314	20231012	155400	26503090	9360	9360	9360	9360	0
315	20231012	155300	26503090	9360	9360	9360	9360	0
316	20231012	155200	26503090	9360	9360	9360	9360	0
317	20231012	155100	26503090	9360	9360	9360	9360	0
318	20231012	155000	26503090	9360	9360	9360	9360	0
319	20231012	154900	26503090	9360	9360	9360	9360	0
320	20231012	154800	26503090	9360	9360	9360	9360	0
321	20231012	154700	26503090	9360	9360	9360	9360	0
322	20231012	154600	26503090	9360	9360	9360	9360	0
323	20231012	154500	26503090	9360	9360	9360	9360	0
324	20231012	154400	26503090	9360	9360	9360	9360	0
325	20231012	154300	26503090	9360	9360	9360	9360	0
326	20231012	154200	26503090	9360	9360	9360	9360	0
327	20231012	154100	26503090	9360	9360	9360	9360	0
328	20231012	154000	26503090	9360	9360	9360	9360	0
329	20231012	153900	26503090	9360	9360	9360	9360	0
330	20231012	153800	26503090	9360	9360	9360	9360	0
331	20231012	153700	26503090	9360	9360	9360	9360	0
332	20231012	153600	26503090	9360	9360	9360	9360	20
333	20231012	153500	26503090	9360	9360	9360	9360	0
334	20231012	153400	26503090	9360	9360	9360	9360	0
335	20231012	153300	26503090	9360	9360	9360	9360	0
336	20231012	153200	26503090	9360	9360	9360	9360	0
337	20231012	153100	26503090	9360	9360	9360	9360	0
338	20231012	153000	26503090	9360	9360	9360	9360	0
339	20231012	152900	26503090	9360	9360	9360	9360	0
340	20231012	152800	26503090	9360	9360	9360	9360	0
341	20231012	152700	26503090	9360	9360	9360	9360	0
342	20231012	152600	26503090	9360	9360	9360	9360	0
343	20231012	152500	26503090	9360	9360	9360	9360	0
344	20231012	152400	26503090	9360	9360	9360	9360	0
345	20231012	152300	26503090	9360	9360	9360	9360	0
346	20231012	152200	26503090	9360	9360	9360	9360	0
347	20231012	152100	26503090	9360	9360	9360	9360	0
348	20231012	152000	26503090	9360	9360	9360	9360	0
349	20231012	151900	26503090	9360	9360	9360	9360	0
350	20231012	151800	26503090	9360	9360	9360	9360	0
351	20231012	151700	26503090	9360	9360	9360	9360	0
352	20231012	151600	26503090	9360	9360	9360	9360	20
353	20231012	151500	26315890	9360	9360	9360	9360	0
354	20231012	151400	26315890	9360	9360	9360	9360	0
355	20231012	151300	26315890	9360	9360	9360	9360	0
356	20231012	151200	26315890	9360	9360	9360	9360	0
357	20231012	151100	26315890	9360	9360	9360	9360	0
358	20231012	151000	26315890	9360	9360	9360	9360	0
359	20231012	150900	26315890	9360	9360	9360	9360	0
360	20231012	150800	26315890	9360	9360	9360	9360	0
361	20231012	150700	26315890	9360	9360	9360	9360	0
362	20231012	150600	26315890	9360	9360	9360	9360	0
363	20231012	150500	26315890	9360	9360	9360	9360	0
364	20231012	150400	26315890	9360	9360	9360	9360	0
365	20231012	150300	26315890	9360	9360	9360	9360	0
366	20231012	150200	26315890	9360	9360	9360	9360	0
367	20231012	150100	26315890	9360	9360	9360	9360	0
368	20231012	150000	26315890	9360	9360	9360	9360	0
369	20231012	145900	26315890	9360	9360	9360	9360	0
370	20231012	145800	26315890	9360	9360	9360	9360	0
371	20231012	145700	26315890	9360	9360	9360	9360	0
372	20231012	145600	26315890	9360	9360	9360	9360	0
373	20231012	145500	26315890	9360	9360	9360	9360	0
374	20231012	145400	26315890	9360	9360	9360	9360	0
375	20231012	145300	26315890	9360	9360	9360	9360	0
376	20231012	145200	26315890	9360	9360	9360	9360	0
377	20231012	145100	26315890	9360	9360	9360	9360	0
378	20231012	145000	26315890	9360	9360	9360	9360	0
379	20231012	144900	26315890	9360	9360	9360	9360	0
380	20231012	144800	26315890	9360	9360	9360	9360	0
381	20231012	144700	26315890	9360	9360	9360	9360	0
382	20231012	144600	26315890	9360	9360	9360	9360	0
383	20231012	144500	26315890	9360	9360	9360	9360	0
384	20231012	144400	26315890	9360	9360	9360	9360	0
385	20231012	144300	26315890	9360	9360	9360	9360	0
386	20231012	144200	26315890	9360	9360	9360	9360	150
387	20231012	144100	24911890	9360	9360	9360	9360	0
388	20231012	144000	24911890	9360	9360	9360	9360	0
389	20231012	143900	24911890	9360	9360	9360	9360	0
390	20231012	143800	24911890	9360	9360	9360	9360	0
391	20231012	143700	24911890	9360	9360	9360	9360	0
392	20231012	143600	24911890	9360	9360	9360	9360	0
393	20231012	143500	24911890	9360	9360	9360	9360	0
394	20231012	143400	24911890	9360	9360	9360	9360	0
395	20231012	143300	24911890	9360	9360	9360	9360	0
396	20231012	143200	24911890	9360	9360	9360	9360	0
397	20231012	143100	24911890	9360	9360	9360	9360	0
398	20231012	143000	24911890	9360	9360	9360	9360	0
399	20231012	142900	24911890	9360	9360	9360	9360	0
400	20231012	142800	24911890	9360	9360	9360	9360	0
401	20231012	142700	24911890	9360	9360	9360	9360	0
402	20231012	142600	24911890	9360	9360	9360	9360	0
403	20231012	142500	24911890	9360	9360	9360	9360	991
404	20231012	142400	15636130	9360	9360	9360	9360	0
405	20231012	142300	15636130	9360	9360	9360	9360	0
406	20231012	142200	15636130	9360	9360	9360	9360	0
407	20231012	142100	15636130	9360	9360	9360	9360	0
408	20231012	142000	15636130	9360	9360	9360	9360	0
409	20231012	141900	15636130	9360	9360	9360	9360	0
410	20231012	141800	15636130	9360	9360	9360	9360	0
411	20231012	141700	15636130	9360	9360	9360	9360	0
412	20231012	141600	15636130	9360	9360	9360	9360	0
413	20231012	141500	15636130	9360	9360	9360	9360	0
414	20231012	141400	15636130	9360	9360	9360	9360	0
415	20231012	141300	15636130	9360	9360	9360	9360	0
416	20231012	141200	15636130	9360	9360	9360	9360	0
417	20231012	141100	15636130	9360	9360	9360	9360	0
418	20231012	141000	15636130	9360	9360	9360	9360	0
419	20231012	140900	15636130	9360	9360	9360	9360	0
420	20231012	140800	15636130	9360	9360	9360	9360	0
421	20231012	140700	15636130	9360	9360	9360	9360	0
422	20231012	140600	15636130	9360	9360	9360	9360	0
423	20231012	140500	15636130	9360	9360	9360	9360	0
424	20231012	140400	15636130	9360	9360	9360	9360	0
425	20231012	140300	15636130	9360	9360	9360	9360	0
426	20231012	140200	15636130	9360	9360	9360	9360	0
427	20231012	140100	15636130	9360	9360	9360	9360	0
428	20231012	140000	15636130	9360	9360	9360	9360	0
429	20231012	135900	15636130	9360	9360	9360	9360	0
430	20231012	135800	15636130	9360	9360	9360	9360	0
431	20231012	135700	15636130	9360	9360	9360	9360	100
432	20231012	135600	14700130	9360	9360	9360	9360	0
433	20231012	135500	14700130	9360	9360	9360	9360	0
434	20231012	135400	14700130	9360	9360	9360	9360	0
435	20231012	135300	14700130	9360	9360	9360	9360	0
436	20231012	135200	14700130	9360	9360	9360	9360	0
437	20231012	135100	14700130	9360	9360	9360	9360	0
438	20231012	135000	14700130	9360	9360	9360	9360	0
439	20231012	134900	14700130	9360	9360	9360	9360	0
440	20231012	134800	14700130	9360	9360	9360	9360	0
441	20231012	134700	14700130	9360	9360	9360	9360	200
442	20231012	134600	12828130	9360	9360	9360	9360	0
443	20231012	134500	12828130	9360	9360	9360	9360	0
444	20231012	134400	12828130	9360	9360	9360	9360	30
445	20231012	134300	12547330	9360	9360	9360	9360	0
446	20231012	134200	12547330	9360	9360	9360	9360	0
447	20231012	134100	12547330	9360	9360	9360	9360	0
448	20231012	134000	12547330	9360	9360	9360	9360	0
449	20231012	133900	12547330	9360	9360	9360	9360	0
450	20231012	133800	12547330	9360	9360	9360	9360	0
451	20231012	133700	12547330	9360	9360	9360	9360	0
452	20231012	133600	12547330	9360	9360	9360	9360	0
453	20231012	133500	12547330	9360	9360	9360	9360	0
454	20231012	133400	12547330	9360	9360	9360	9360	0
455	20231012	133300	12547330	9360	9360	9360	9360	0
456	20231012	133200	12547330	9360	9360	9360	9360	0
457	20231012	133100	12547330	9360	9360	9360	9360	4
458	20231012	133000	12509890	9360	9360	9360	9360	0
459	20231012	132900	12509890	9360	9360	9360	9360	0
460	20231012	132800	12509890	9360	9360	9360	9360	6
461	20231012	132700	12453730	9360	9360	9360	9360	0
462	20231012	132600	12453730	9360	9360	9360	9360	0
463	20231012	132500	12453730	9360	9360	9360	9360	7
464	20231012	132400	12388210	9390	9390	9390	9390	0
465	20231012	132300	12388210	9390	9390	9390	9390	0
466	20231012	132200	12388210	9390	9390	9390	9390	0
467	20231012	132100	12388210	9390	9390	9390	9390	0
468	20231012	132000	12388210	9390	9390	9390	9390	0
469	20231012	131900	12388210	9390	9390	9390	9390	0
470	20231012	131800	12388210	9390	9390	9390	9390	0
471	20231012	131700	12388210	9390	9390	9390	9390	0
472	20231012	131600	12388210	9390	9390	9390	9390	0
473	20231012	131500	12388210	9390	9390	9390	9390	0
474	20231012	131400	12388210	9390	9390	9390	9390	0
475	20231012	131300	12388210	9390	9390	9390	9390	0
476	20231012	131200	12388210	9390	9390	9390	9390	0
477	20231012	131100	12388210	9390	9390	9390	9390	0
478	20231012	131000	12388210	9390	9390	9390	9390	0
479	20231012	130900	12388210	9390	9390	9390	9390	0
480	20231012	130800	12388210	9390	9390	9390	9390	0
481	20231012	130700	12388210	9390	9390	9390	9390	0
482	20231012	130600	12388210	9390	9390	9390	9390	0
483	20231012	130500	12388210	9390	9390	9390	9390	0
484	20231012	130400	12388210	9390	9390	9390	9390	0
485	20231012	130300	12388210	9390	9390	9390	9390	0
486	20231012	130200	12388210	9390	9390	9390	9390	0
487	20231012	130100	12388210	9390	9390	9390	9390	0
488	20231012	130000	12388210	9390	9390	9390	9390	0
489	20231012	125900	12388210	9390	9390	9390	9390	0
490	20231012	125800	12388210	9390	9390	9390	9390	0
491	20231012	125700	12388210	9390	9390	9390	9390	0
492	20231012	125600	12388210	9390	9390	9390	9390	0
493	20231012	125500	12388210	9390	9390	9390	9390	0
494	20231012	125400	12388210	9390	9390	9390	9390	0
495	20231012	125300	12388210	9390	9390	9390	9390	0
496	20231012	125200	12388210	9390	9390	9390	9390	0
497	20231012	125100	12388210	9390	9390	9390	9390	0
498	20231012	125000	12388210	9390	9390	9390	9390	0
499	20231012	124900	12388210	9390	9390	9390	9390	0
500	20231012	124800	12388210	9390	9390	9390	9390	0
501	20231012	124700	12388210	9390	9390	9390	9390	0
502	20231012	124600	12388210	9390	9390	9390	9390	0
503	20231012	124500	12388210	9390	9390	9390	9390	0
504	20231012	124400	12388210	9390	9390	9390	9390	0
505	20231012	124300	12388210	9390	9390	9390	9390	0
506	20231012	124200	12388210	9390	9390	9390	9390	0
507	20231012	124100	12388210	9390	9390	9390	9390	0
508	20231012	124000	12388210	9390	9390	9390	9390	0
509	20231012	123900	12388210	9390	9390	9390	9390	0
510	20231012	123800	12388210	9390	9390	9390	9390	0
511	20231012	123700	12388210	9390	9390	9390	9390	0
512	20231012	123600	12388210	9390	9390	9390	9390	0
513	20231012	123500	12388210	9390	9390	9390	9390	0
514	20231012	123400	12388210	9390	9390	9390	9390	0
515	20231012	123300	12388210	9390	9390	9390	9390	0
516	20231012	123200	12388210	9390	9390	9390	9390	0
517	20231012	123100	12388210	9390	9390	9390	9390	0
518	20231012	123000	12388210	9390	9390	9390	9390	0
519	20231012	122900	12388210	9390	9390	9390	9390	0
520	20231012	122800	12388210	9390	9390	9390	9390	0
521	20231012	122700	12388210	9390	9390	9390	9390	0
522	20231012	122600	12388210	9390	9390	9390	9390	0
523	20231012	122500	12388210	9390	9390	9390	9390	0
524	20231012	122400	12388210	9390	9390	9390	9390	0
525	20231012	122300	12388210	9390	9390	9390	9390	0
526	20231012	122200	12388210	9390	9390	9390	9390	0
527	20231012	122100	12388210	9390	9390	9390	9390	0
528	20231012	122000	12388210	9390	9390	9390	9390	0
529	20231012	121900	12388210	9390	9390	9390	9390	0
530	20231012	121800	12388210	9390	9390	9390	9390	0
531	20231012	121700	12388210	9390	9390	9390	9390	0
532	20231012	121600	12388210	9390	9390	9390	9390	0
533	20231012	121500	12388210	9390	9390	9390	9390	0
534	20231012	121400	12388210	9390	9390	9390	9390	0
535	20231012	121300	12388210	9390	9390	9390	9390	0
536	20231012	121200	12388210	9390	9390	9390	9390	0
537	20231012	121100	12388210	9390	9390	9390	9390	0
538	20231012	121000	12388210	9390	9390	9390	9390	0
539	20231012	120900	12388210	9390	9390	9390	9390	0
540	20231012	120800	12388210	9390	9390	9390	9390	0
541	20231012	120700	12388210	9390	9390	9390	9390	0
542	20231012	120600	12388210	9390	9390	9390	9390	0
543	20231012	120500	12388210	9390	9390	9390	9390	0
544	20231012	120400	12388210	9390	9390	9390	9390	0
545	20231012	120300	12388210	9390	9390	9390	9390	0
546	20231012	120200	12388210	9390	9390	9390	9390	0
547	20231012	120100	12388210	9390	9390	9390	9390	0
548	20231012	120000	12388210	9390	9390	9390	9390	140
549	20231012	115900	11073610	9390	9390	9390	9390	0
550	20231012	115800	11073610	9390	9390	9390	9390	0
551	20231012	115700	11073610	9390	9390	9390	9390	0
552	20231012	115600	11073610	9390	9390	9390	9390	0
553	20231012	115500	11073610	9390	9390	9390	9390	0
554	20231012	115400	11073610	9390	9390	9390	9390	0
555	20231012	115300	11073610	9390	9390	9390	9390	0
556	20231012	115200	11073610	9390	9390	9390	9390	500
557	20231012	115100	6378610	9360	9360	9360	9360	0
558	20231012	115000	6378610	9360	9360	9360	9360	0
559	20231012	114900	6378610	9360	9360	9360	9360	0
560	20231012	114800	6378610	9360	9360	9360	9360	0
561	20231012	114700	6378610	9360	9360	9360	9360	0
562	20231012	114600	6378610	9360	9360	9360	9360	0
563	20231012	114500	6378610	9360	9360	9360	9360	0
564	20231012	114400	6378610	9360	9360	9360	9360	20
565	20231012	114300	6191410	9350	9350	9350	9350	0
566	20231012	114200	6191410	9350	9350	9350	9350	0
567	20231012	114100	6191410	9350	9350	9350	9350	0
568	20231012	114000	6191410	9350	9350	9350	9350	0
569	20231012	113900	6191410	9350	9350	9350	9350	0
570	20231012	113800	6191410	9350	9350	9350	9350	0
571	20231012	113700	6191410	9350	9350	9350	9350	0
572	20231012	113600	6191410	9350	9350	9350	9350	0
573	20231012	113500	6191410	9350	9350	9350	9350	0
574	20231012	113400	6191410	9350	9350	9350	9350	0
575	20231012	113300	6191410	9350	9350	9350	9350	0
576	20231012	113200	6191410	9350	9350	9350	9350	0
577	20231012	113100	6191410	9350	9350	9350	9350	0
578	20231012	113000	6191410	9350	9350	9350	9350	0
579	20231012	112900	6191410	9350	9350	9350	9350	0
580	20231012	112800	6191410	9350	9350	9350	9350	0
581	20231012	112700	6191410	9350	9350	9350	9350	0
582	20231012	112600	6191410	9350	9350	9350	9350	0
583	20231012	112500	6191410	9350	9350	9350	9350	0
584	20231012	112400	6191410	9350	9350	9350	9350	0
585	20231012	112300	6191410	9350	9350	9350	9350	0
586	20231012	112200	6191410	9350	9350	9350	9350	0
587	20231012	112100	6191410	9350	9360	9360	9350	60
588	20231012	112000	5630310	9360	9360	9360	9360	0
589	20231012	111900	5630310	9360	9360	9360	9360	0
590	20231012	111800	5630310	9360	9360	9360	9360	0
591	20231012	111700	5630310	9360	9360	9360	9360	0
592	20231012	111600	5630310	9360	9360	9360	9360	0
593	20231012	111500	5630310	9360	9360	9360	9360	0
594	20231012	111400	5630310	9360	9360	9360	9360	0
595	20231012	111300	5630310	9360	9360	9360	9360	0
596	20231012	111200	5630310	9360	9360	9360	9360	0
597	20231012	111100	5630310	9360	9360	9360	9360	0
598	20231012	111000	5630310	9360	9360	9360	9360	0
599	20231012	110900	5630310	9360	9360	9360	9360	0
600	20231012	110800	5630310	9360	9360	9360	9360	0
601	20231012	110700	5630310	9360	9360	9360	9360	0
602	20231012	110600	5630310	9360	9360	9360	9360	0
603	20231012	110500	5630310	9360	9360	9360	9360	0
604	20231012	110400	5630310	9360	9360	9360	9360	0
605	20231012	110300	5630310	9360	9360	9360	9360	0
606	20231012	110200	5630310	9360	9360	9360	9360	0
607	20231012	110100	5630310	9360	9360	9360	9360	0
608	20231012	110000	5630310	9360	9360	9360	9360	0
609	20231012	105900	5630310	9360	9360	9360	9360	0
610	20231012	105800	5630310	9360	9360	9360	9360	0
611	20231012	105700	5630310	9360	9360	9360	9360	0
612	20231012	105600	5630310	9360	9360	9360	9360	0
613	20231012	105500	5630310	9360	9360	9360	9360	0
614	20231012	105400	5630310	9360	9360	9360	9360	0
615	20231012	105300	5630310	9360	9360	9360	9360	0
616	20231012	105200	5630310	9360	9360	9360	9360	0
617	20231012	105100	5630310	9360	9360	9360	9360	0
618	20231012	105000	5630310	9360	9360	9360	9360	0
619	20231012	104900	5630310	9360	9360	9360	9360	0
620	20231012	104800	5630310	9360	9360	9360	9360	0
621	20231012	104700	5630310	9360	9360	9360	9360	100
622	20231012	104600	4694310	9360	9360	9360	9360	0
623	20231012	104500	4694310	9360	9360	9360	9360	0
624	20231012	104400	4694310	9360	9360	9360	9360	0
625	20231012	104300	4694310	9360	9360	9360	9360	0
626	20231012	104200	4694310	9360	9360	9360	9360	0
627	20231012	104100	4694310	9360	9360	9360	9360	0
628	20231012	104000	4694310	9360	9360	9360	9360	0
629	20231012	103900	4694310	9360	9360	9360	9360	200
630	20231012	103800	2822310	9390	9390	9390	9390	0
631	20231012	103700	2822310	9390	9390	9390	9390	0
632	20231012	103600	2822310	9390	9390	9390	9390	0
633	20231012	103500	2822310	9390	9390	9390	9390	0
634	20231012	103400	2822310	9390	9390	9390	9390	0
635	20231012	103300	2822310	9390	9390	9390	9390	0
636	20231012	103200	2822310	9390	9390	9390	9390	0
637	20231012	103100	2822310	9390	9390	9390	9390	0
638	20231012	103000	2822310	9390	9390	9390	9390	0
639	20231012	102900	2822310	9390	9390	9390	9390	0
640	20231012	102800	2822310	9390	9390	9390	9390	0
641	20231012	102700	2822310	9390	9390	9390	9390	0
642	20231012	102600	2822310	9390	9390	9390	9390	0
643	20231012	102500	2822310	9390	9390	9390	9390	0
644	20231012	102400	2822310	9390	9390	9390	9390	0
645	20231012	102300	2822310	9390	9390	9390	9390	0
646	20231012	102200	2822310	9390	9390	9390	9390	0
647	20231012	102100	2822310	9390	9390	9390	9390	0
648	20231012	102000	2822310	9390	9390	9390	9390	0
649	20231012	101900	2822310	9390	9390	9390	9390	0
650	20231012	101800	2822310	9390	9390	9390	9390	0
651	20231012	101700	2822310	9390	9390	9390	9390	0
652	20231012	101600	2822310	9390	9390	9390	9390	0
653	20231012	101500	2822310	9390	9390	9390	9390	0
654	20231012	101400	2822310	9390	9390	9390	9390	0
655	20231012	101300	2822310	9390	9390	9390	9390	0
656	20231012	101200	2822310	9390	9390	9390	9390	0
657	20231012	101100	2822310	9390	9390	9390	9390	0
658	20231012	101000	2822310	9390	9390	9390	9390	0
659	20231012	100900	2822310	9390	9390	9390	9390	0
660	20231012	100800	2822310	9390	9390	9390	9390	0
661	20231012	100700	2822310	9390	9390	9390	9390	0
662	20231012	100600	2822310	9390	9390	9390	9390	0
663	20231012	100500	2822310	9390	9390	9390	9390	0
664	20231012	100400	2822310	9390	9390	9390	9390	0
665	20231012	100300	2822310	9390	9390	9390	9390	0
666	20231012	100200	2822310	9390	9390	9390	9390	0
667	20231012	100100	2822310	9390	9390	9390	9390	0
668	20231012	100000	2822310	9390	9390	9390	9390	0
669	20231012	095900	2822310	9390	9390	9390	9390	0
670	20231012	095800	2822310	9390	9390	9390	9390	0
671	20231012	095700	2822310	9390	9390	9390	9390	0
672	20231012	095600	2822310	9390	9390	9390	9390	0
673	20231012	095500	2822310	9390	9390	9390	9390	0
674	20231012	095400	2822310	9390	9390	9390	9390	0
675	20231012	095300	2822310	9390	9390	9390	9390	0
676	20231012	095200	2822310	9390	9390	9390	9390	0
677	20231012	095100	2822310	9390	9390	9390	9390	0
678	20231012	095000	2822310	9390	9390	9390	9390	0
679	20231012	094900	2822310	9390	9390	9390	9390	0
680	20231012	094800	2822310	9390	9390	9390	9390	0
681	20231012	094700	2822310	9390	9390	9390	9390	0
682	20231012	094600	2822310	9390	9390	9390	9390	0
683	20231012	094500	2822310	9390	9390	9390	9390	0
684	20231012	094400	2822310	9390	9390	9390	9390	0
685	20231012	094300	2822310	9390	9390	9390	9390	0
686	20231012	094200	2822310	9390	9390	9390	9390	0
687	20231012	094100	2822310	9390	9390	9390	9390	0
688	20231012	094000	2822310	9390	9390	9390	9390	0
689	20231012	093900	2822310	9390	9390	9390	9390	0
690	20231012	093800	2822310	9390	9390	9390	9390	0
691	20231012	093700	2822310	9390	9390	9390	9390	0
692	20231012	093600	2822310	9390	9390	9390	9390	0
693	20231012	093500	2822310	9390	9390	9390	9390	0
694	20231012	093400	2822310	9390	9390	9390	9390	2
695	20231012	093300	2803530	9340	9340	9340	9340	0
696	20231012	093200	2803530	9340	9340	9340	9340	0
697	20231012	093100	2803530	9340	9340	9340	9340	0
698	20231012	093000	2803530	9340	9340	9340	9340	0
699	20231012	092900	2803530	9340	9340	9340	9340	0
700	20231012	092800	2803530	9340	9340	9340	9340	0
701	20231012	092700	2803530	9340	9340	9340	9340	0
702	20231012	092600	2803530	9340	9340	9340	9340	0
703	20231012	092500	2803530	9340	9340	9340	9340	0
704	20231012	092400	2803530	9340	9360	9360	9340	300
705	20231012	092300	0	9350	9350	9350	9350	0
706	20231012	092200	0	9350	9350	9350	9350	0
707	20231012	092100	0	9350	9350	9350	9350	0
708	20231012	092000	0	9350	9350	9350	9350	0
709	20231012	091900	0	9350	9350	9350	9350	0
710	20231012	091800	0	9350	9350	9350	9350	0
711	20231012	091700	0	9350	9350	9350	9350	0
712	20231012	091600	0	9350	9350	9350	9350	0
713	20231012	091500	0	9350	9350	9350	9350	0
714	20231012	091400	0	9350	9350	9350	9350	0
715	20231012	091300	0	9350	9350	9350	9350	0
716	20231012	091200	0	9350	9350	9350	9350	0
717	20231012	091100	0	9350	9350	9350	9350	0
718	20231012	091000	0	9350	9350	9350	9350	0
719	20231012	090900	0	9350	9350	9350	9350	0
720	20231012	090800	0	9350	9350	9350	9350	0
721	20231012	090700	0	9350	9350	9350	9350	0
722	20231012	090600	0	9350	9350	9350	9350	0
723	20231012	090500	0	9350	9350	9350	9350	0
724	20231012	090400	0	9350	9350	9350	9350	0
725	20231012	090300	0	9350	9350	9350	9350	0
726	20231012	090200	0	9350	9350	9350	9350	0
727	20231012	090100	0	9350	9350	9350	9350	0
728	20231012	090000	0	9350	9350	9350	9350	0