KissMeData/442900/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205700	151464530	9380	9340	9380	9310	6006
3	20231019	205600	151464530	9380	9380	9380	9380	0
4	20231019	205500	151464530	9380	9380	9380	9380	0
5	20231019	205400	151464530	9380	9380	9380	9380	0
6	20231019	205300	151464530	9380	9380	9380	9380	0
7	20231019	205200	151464530	9380	9380	9380	9380	0
8	20231019	205100	151464530	9380	9380	9380	9380	0
9	20231019	205000	151464530	9380	9380	9380	9380	0
10	20231019	204900	151464530	9380	9380	9380	9380	0
11	20231019	204800	151464530	9380	9380	9380	9380	0
12	20231019	204700	151464530	9380	9380	9380	9380	0
13	20231019	204600	151464530	9380	9380	9380	9380	0
14	20231019	204500	151464530	9380	9380	9380	9380	0
15	20231019	204400	151464530	9380	9380	9380	9380	0
16	20231019	204300	151464530	9380	9380	9380	9380	0
17	20231019	204200	151464530	9380	9380	9380	9380	0
18	20231019	204100	151464530	9380	9380	9380	9380	0
19	20231019	204000	151464530	9380	9380	9380	9380	0
20	20231019	203900	151464530	9380	9380	9380	9380	0
21	20231019	203800	151464530	9380	9380	9380	9380	0
22	20231019	203700	151464530	9380	9380	9380	9380	0
23	20231019	203600	151464530	9380	9380	9380	9380	0
24	20231019	203500	151464530	9380	9380	9380	9380	0
25	20231019	203400	151464530	9380	9380	9380	9380	0
26	20231019	203300	151464530	9380	9380	9380	9380	0
27	20231019	203200	151464530	9380	9380	9380	9380	0
28	20231019	203100	151464530	9380	9380	9380	9380	0
29	20231019	203000	151464530	9380	9380	9380	9380	0
30	20231019	202900	151464530	9380	9380	9380	9380	0
31	20231019	202800	151464530	9380	9380	9380	9380	0
32	20231019	202700	151464530	9380	9340	9380	9310	6006
33	20231019	202600	151464530	9380	9380	9380	9380	0
34	20231019	202500	151464530	9380	9380	9380	9380	0
35	20231019	202400	151464530	9380	9380	9380	9380	0
36	20231019	202300	151464530	9380	9380	9380	9380	0
37	20231019	202200	151464530	9380	9380	9380	9380	0
38	20231019	202100	151464530	9380	9380	9380	9380	0
39	20231019	202000	151464530	9380	9380	9380	9380	0
40	20231019	201900	151464530	9380	9380	9380	9380	0
41	20231019	201800	151464530	9380	9380	9380	9380	0
42	20231019	201700	151464530	9380	9380	9380	9380	0
43	20231019	201600	151464530	9380	9380	9380	9380	0
44	20231019	201500	151464530	9380	9380	9380	9380	0
45	20231019	201400	151464530	9380	9380	9380	9380	0
46	20231019	201300	151464530	9380	9380	9380	9380	0
47	20231019	201200	151464530	9380	9380	9380	9380	0
48	20231019	201100	151464530	9380	9380	9380	9380	0
49	20231019	201000	151464530	9380	9380	9380	9380	0
50	20231019	200900	151464530	9380	9380	9380	9380	0
51	20231019	200800	151464530	9380	9380	9380	9380	0
52	20231019	200700	151464530	9380	9380	9380	9380	0
53	20231019	200600	151464530	9380	9380	9380	9380	0
54	20231019	200500	151464530	9380	9380	9380	9380	0
55	20231019	200400	151464530	9380	9380	9380	9380	0
56	20231019	200300	151464530	9380	9380	9380	9380	0
57	20231019	200200	151464530	9380	9380	9380	9380	0
58	20231019	200100	151464530	9380	9380	9380	9380	0
59	20231019	200000	151464530	9380	9380	9380	9380	0
60	20231019	195900	151464530	9380	9380	9380	9380	0
61	20231019	195800	151464530	9380	9380	9380	9380	0
62	20231019	195700	151464530	9380	9340	9380	9310	6006
63	20231019	195600	151464530	9380	9380	9380	9380	0
64	20231019	195500	151464530	9380	9380	9380	9380	0
65	20231019	195400	151464530	9380	9380	9380	9380	0
66	20231019	195300	151464530	9380	9380	9380	9380	0
67	20231019	195200	151464530	9380	9380	9380	9380	0
68	20231019	195100	151464530	9380	9380	9380	9380	0
69	20231019	195000	151464530	9380	9380	9380	9380	0
70	20231019	194900	151464530	9380	9380	9380	9380	0
71	20231019	194800	151464530	9380	9380	9380	9380	0
72	20231019	194700	151464530	9380	9380	9380	9380	0
73	20231019	194600	151464530	9380	9380	9380	9380	0
74	20231019	194500	151464530	9380	9380	9380	9380	0
75	20231019	194400	151464530	9380	9380	9380	9380	0
76	20231019	194300	151464530	9380	9380	9380	9380	0
77	20231019	194200	151464530	9380	9380	9380	9380	0
78	20231019	194100	151464530	9380	9380	9380	9380	0
79	20231019	194000	151464530	9380	9380	9380	9380	0
80	20231019	193900	151464530	9380	9380	9380	9380	0
81	20231019	193800	151464530	9380	9380	9380	9380	0
82	20231019	193700	151464530	9380	9380	9380	9380	0
83	20231019	193600	151464530	9380	9380	9380	9380	0
84	20231019	193500	151464530	9380	9380	9380	9380	0
85	20231019	193400	151464530	9380	9380	9380	9380	0
86	20231019	193300	151464530	9380	9380	9380	9380	0
87	20231019	193200	151464530	9380	9380	9380	9380	0
88	20231019	193100	151464530	9380	9380	9380	9380	0
89	20231019	193000	151464530	9380	9380	9380	9380	0
90	20231019	192900	151464530	9380	9380	9380	9380	0
91	20231019	192800	151464530	9380	9380	9380	9380	0
92	20231019	192700	151464530	9380	9340	9380	9310	6006
93	20231019	192600	151464530	9380	9380	9380	9380	0
94	20231019	192500	151464530	9380	9380	9380	9380	0
95	20231019	192400	151464530	9380	9380	9380	9380	0
96	20231019	192300	151464530	9380	9380	9380	9380	0
97	20231019	192200	151464530	9380	9380	9380	9380	0
98	20231019	192100	151464530	9380	9380	9380	9380	0
99	20231019	192000	151464530	9380	9380	9380	9380	0
100	20231019	191900	151464530	9380	9380	9380	9380	0
101	20231019	191800	151464530	9380	9380	9380	9380	0
102	20231019	191700	151464530	9380	9380	9380	9380	0
103	20231019	191600	151464530	9380	9380	9380	9380	0
104	20231019	191500	151464530	9380	9380	9380	9380	0
105	20231019	191400	151464530	9380	9380	9380	9380	0
106	20231019	191300	151464530	9380	9380	9380	9380	0
107	20231019	191200	151464530	9380	9380	9380	9380	0
108	20231019	191100	151464530	9380	9380	9380	9380	0
109	20231019	191000	151464530	9380	9380	9380	9380	0
110	20231019	190900	151464530	9380	9380	9380	9380	0
111	20231019	190800	151464530	9380	9380	9380	9380	0
112	20231019	190700	151464530	9380	9380	9380	9380	0
113	20231019	190600	151464530	9380	9380	9380	9380	0
114	20231019	190500	151464530	9380	9380	9380	9380	0
115	20231019	190400	151464530	9380	9380	9380	9380	0
116	20231019	190300	151464530	9380	9380	9380	9380	0
117	20231019	190200	151464530	9380	9380	9380	9380	0
118	20231019	190100	151464530	9380	9380	9380	9380	0
119	20231019	190000	151464530	9380	9380	9380	9380	0
120	20231019	185900	151464530	9380	9380	9380	9380	0
121	20231019	185800	151464530	9380	9380	9380	9380	0
122	20231019	185700	151464530	9380	9340	9380	9310	6006
123	20231019	185600	151464530	9380	9380	9380	9380	0
124	20231019	185500	151464530	9380	9380	9380	9380	0
125	20231019	185400	151464530	9380	9380	9380	9380	0
126	20231019	185300	151464530	9380	9380	9380	9380	0
127	20231019	185200	151464530	9380	9380	9380	9380	0
128	20231019	185100	151464530	9380	9380	9380	9380	0
129	20231019	185000	151464530	9380	9380	9380	9380	0
130	20231019	184900	151464530	9380	9380	9380	9380	0
131	20231019	184800	151464530	9380	9380	9380	9380	0
132	20231019	184700	151464530	9380	9380	9380	9380	0
133	20231019	184600	151464530	9380	9380	9380	9380	0
134	20231019	184500	151464530	9380	9380	9380	9380	0
135	20231019	184400	151464530	9380	9380	9380	9380	0
136	20231019	184300	151464530	9380	9380	9380	9380	0
137	20231019	184200	151464530	9380	9380	9380	9380	0
138	20231019	184100	151464530	9380	9380	9380	9380	0
139	20231019	184000	151464530	9380	9380	9380	9380	0
140	20231019	183900	151464530	9380	9380	9380	9380	0
141	20231019	183800	151464530	9380	9380	9380	9380	0
142	20231019	183700	151464530	9380	9380	9380	9380	0
143	20231019	183600	151464530	9380	9380	9380	9380	0
144	20231019	183500	151464530	9380	9380	9380	9380	0
145	20231019	183400	151464530	9380	9380	9380	9380	0
146	20231019	183300	151464530	9380	9380	9380	9380	0
147	20231019	183200	151464530	9380	9380	9380	9380	0
148	20231019	183100	151464530	9380	9380	9380	9380	0
149	20231019	183000	151464530	9380	9380	9380	9380	0
150	20231019	182900	151464530	9380	9380	9380	9380	0
151	20231019	182800	151464530	9380	9380	9380	9380	0
152	20231019	182700	151464530	9380	9340	9380	9310	6006
153	20231019	182600	151464530	9380	9380	9380	9380	0
154	20231019	182500	151464530	9380	9380	9380	9380	0
155	20231019	182400	151464530	9380	9380	9380	9380	0
156	20231019	182300	151464530	9380	9380	9380	9380	0
157	20231019	182200	151464530	9380	9380	9380	9380	0
158	20231019	182100	151464530	9380	9380	9380	9380	0
159	20231019	182000	151464530	9380	9380	9380	9380	0
160	20231019	181900	151464530	9380	9380	9380	9380	0
161	20231019	181800	151464530	9380	9380	9380	9380	0
162	20231019	181700	151464530	9380	9380	9380	9380	0
163	20231019	181600	151464530	9380	9380	9380	9380	0
164	20231019	181500	151464530	9380	9380	9380	9380	0
165	20231019	181400	151464530	9380	9380	9380	9380	0
166	20231019	181300	151464530	9380	9380	9380	9380	0
167	20231019	181200	151464530	9380	9380	9380	9380	0
168	20231019	181100	151464530	9380	9380	9380	9380	0
169	20231019	181000	151464530	9380	9380	9380	9380	0
170	20231019	180900	151464530	9380	9380	9380	9380	0
171	20231019	180800	151464530	9380	9380	9380	9380	0
172	20231019	180700	151464530	9380	9380	9380	9380	0
173	20231019	180600	151464530	9380	9380	9380	9380	0
174	20231019	180500	151464530	9380	9380	9380	9380	0
175	20231019	180400	151464530	9380	9380	9380	9380	0
176	20231019	180300	151464530	9380	9380	9380	9380	0
177	20231019	180200	151464530	9380	9380	9380	9380	0
178	20231019	180100	151464530	9380	9380	9380	9380	0
179	20231019	180000	151464530	9380	9380	9380	9380	0
180	20231019	175900	151464530	9380	9380	9380	9380	0
181	20231019	175800	151464530	9380	9380	9380	9380	0
182	20231019	175700	151464530	9380	9340	9380	9310	6006
183	20231019	175600	151464530	9380	9380	9380	9380	0
184	20231019	175500	151464530	9380	9380	9380	9380	0
185	20231019	175400	151464530	9380	9380	9380	9380	0
186	20231019	175300	151464530	9380	9380	9380	9380	0
187	20231019	175200	151464530	9380	9380	9380	9380	0
188	20231019	175100	151464530	9380	9380	9380	9380	0
189	20231019	175000	151464530	9380	9380	9380	9380	0
190	20231019	174900	151464530	9380	9380	9380	9380	0
191	20231019	174800	151464530	9380	9380	9380	9380	0
192	20231019	174700	151464530	9380	9380	9380	9380	0
193	20231019	174600	151464530	9380	9380	9380	9380	0
194	20231019	174500	151464530	9380	9380	9380	9380	0
195	20231019	174400	151464530	9380	9380	9380	9380	0
196	20231019	174300	151464530	9380	9380	9380	9380	0
197	20231019	174200	151464530	9380	9380	9380	9380	0
198	20231019	174100	151464530	9380	9380	9380	9380	0
199	20231019	174000	151464530	9380	9380	9380	9380	0
200	20231019	173900	151464530	9380	9380	9380	9380	0
201	20231019	173800	151464530	9380	9380	9380	9380	0
202	20231019	173700	151464530	9380	9380	9380	9380	0
203	20231019	173600	151464530	9380	9380	9380	9380	0
204	20231019	173500	151464530	9380	9380	9380	9380	0
205	20231019	173400	151464530	9380	9380	9380	9380	0
206	20231019	173300	151464530	9380	9380	9380	9380	0
207	20231019	173200	151464530	9380	9380	9380	9380	0
208	20231019	173100	151464530	9380	9380	9380	9380	0
209	20231019	173000	151464530	9380	9380	9380	9380	0
210	20231019	172900	151464530	9380	9380	9380	9380	0
211	20231019	172800	151464530	9380	9380	9380	9380	0
212	20231019	172700	151464530	9380	9340	9380	9310	6006
213	20231019	172600	151464530	9380	9380	9380	9380	0
214	20231019	172500	151464530	9380	9380	9380	9380	0
215	20231019	172400	151464530	9380	9380	9380	9380	0
216	20231019	172300	151464530	9380	9380	9380	9380	0
217	20231019	172200	151464530	9380	9380	9380	9380	0
218	20231019	172100	151464530	9380	9380	9380	9380	0
219	20231019	172000	151464530	9380	9380	9380	9380	0
220	20231019	171900	151464530	9380	9380	9380	9380	0
221	20231019	171800	151464530	9380	9380	9380	9380	0
222	20231019	171700	151464530	9380	9380	9380	9380	0
223	20231019	171600	151464530	9380	9380	9380	9380	0
224	20231019	171500	151464530	9380	9380	9380	9380	0
225	20231019	171400	151464530	9380	9380	9380	9380	0
226	20231019	171300	151464530	9380	9380	9380	9380	0
227	20231019	171200	151464530	9380	9380	9380	9380	0
228	20231019	171100	151464530	9380	9380	9380	9380	0
229	20231019	171000	151464530	9380	9380	9380	9380	0
230	20231019	170900	151464530	9380	9380	9380	9380	0
231	20231019	170800	151464530	9380	9380	9380	9380	0
232	20231019	170700	151464530	9380	9380	9380	9380	0
233	20231019	170600	151464530	9380	9380	9380	9380	0
234	20231019	170500	151464530	9380	9380	9380	9380	0
235	20231019	170400	151464530	9380	9380	9380	9380	0
236	20231019	170300	151464530	9380	9380	9380	9380	0
237	20231019	170200	151464530	9380	9380	9380	9380	0
238	20231019	170100	151464530	9380	9380	9380	9380	0
239	20231019	170000	151464530	9380	9380	9380	9380	0
240	20231019	165900	151464530	9380	9380	9380	9380	0
241	20231019	165800	151464530	9380	9380	9380	9380	0
242	20231019	165700	151464530	9380	9340	9380	9310	6006
243	20231019	165600	151464530	9380	9380	9380	9380	0
244	20231019	165500	151464530	9380	9380	9380	9380	0
245	20231019	165400	151464530	9380	9380	9380	9380	0
246	20231019	165300	151464530	9380	9380	9380	9380	0
247	20231019	165200	151464530	9380	9380	9380	9380	0
248	20231019	165100	151464530	9380	9380	9380	9380	0
249	20231019	165000	151464530	9380	9380	9380	9380	0
250	20231019	164900	151464530	9380	9380	9380	9380	0
251	20231019	164800	151464530	9380	9380	9380	9380	0
252	20231019	164700	151464530	9380	9380	9380	9380	0
253	20231019	164600	151464530	9380	9380	9380	9380	0
254	20231019	164500	151464530	9380	9380	9380	9380	0
255	20231019	164400	151464530	9380	9380	9380	9380	0
256	20231019	164300	151464530	9380	9380	9380	9380	0
257	20231019	164200	151464530	9380	9380	9380	9380	0
258	20231019	164100	151464530	9380	9380	9380	9380	0
259	20231019	164000	151464530	9380	9380	9380	9380	0
260	20231019	163900	151464530	9380	9380	9380	9380	0
261	20231019	163800	151464530	9380	9380	9380	9380	0
262	20231019	163700	151464530	9380	9380	9380	9380	0
263	20231019	163600	151464530	9380	9380	9380	9380	0
264	20231019	163500	151464530	9380	9380	9380	9380	0
265	20231019	163400	151464530	9380	9380	9380	9380	0
266	20231019	163300	151464530	9380	9380	9380	9380	0
267	20231019	163200	151464530	9380	9380	9380	9380	0
268	20231019	163100	151464530	9380	9380	9380	9380	0
269	20231019	163000	151464530	9380	9380	9380	9380	0
270	20231019	162900	151464530	9380	9380	9380	9380	0
271	20231019	162800	151464530	9380	9380	9380	9380	0
272	20231019	162700	151464530	9380	9340	9380	9310	6006
273	20231019	162600	151464530	9380	9380	9380	9380	0
274	20231019	162500	151464530	9380	9380	9380	9380	0
275	20231019	162400	151464530	9380	9380	9380	9380	0
276	20231019	162300	151464530	9380	9380	9380	9380	0
277	20231019	162200	151464530	9380	9380	9380	9380	0
278	20231019	162100	151464530	9380	9380	9380	9380	0
279	20231019	162000	151464530	9380	9380	9380	9380	0
280	20231019	161900	151464530	9380	9380	9380	9380	0
281	20231019	161800	151464530	9380	9380	9380	9380	0
282	20231019	161700	151464530	9380	9380	9380	9380	0
283	20231019	161600	151464530	9380	9380	9380	9380	0
284	20231019	161500	151464530	9380	9380	9380	9380	0
285	20231019	161400	151464530	9380	9380	9380	9380	0
286	20231019	161300	151464530	9380	9380	9380	9380	0
287	20231019	161200	151464530	9380	9380	9380	9380	0
288	20231019	161100	151464530	9380	9380	9380	9380	0
289	20231019	161000	151464530	9380	9380	9380	9380	0
290	20231019	160900	151464530	9380	9380	9380	9380	0
291	20231019	160800	151464530	9380	9380	9380	9380	0
292	20231019	160700	151464530	9380	9380	9380	9380	0
293	20231019	160600	151464530	9380	9380	9380	9380	0
294	20231019	160500	151464530	9380	9380	9380	9380	0
295	20231019	160400	151464530	9380	9380	9380	9380	0
296	20231019	160300	151464530	9380	9380	9380	9380	0
297	20231019	160200	151464530	9380	9380	9380	9380	0
298	20231019	160100	151464530	9380	9380	9380	9380	0
299	20231019	160000	151464530	9380	9380	9380	9380	0
300	20231019	155900	151464530	9380	9380	9380	9380	0
301	20231019	155800	151464530	9380	9380	9380	9380	0
302	20231019	155700	151464530	9380	9340	9380	9310	6006
303	20231019	155600	151464530	9380	9380	9380	9380	0
304	20231019	155500	151464530	9380	9380	9380	9380	0
305	20231019	155400	151464530	9380	9380	9380	9380	0
306	20231019	155300	151464530	9380	9380	9380	9380	0
307	20231019	155200	151464530	9380	9380	9380	9380	0
308	20231019	155100	151464530	9380	9380	9380	9380	0
309	20231019	155000	151464530	9380	9380	9380	9380	0
310	20231019	154900	151464530	9380	9380	9380	9380	0
311	20231019	154800	151464530	9380	9380	9380	9380	0
312	20231019	154700	151464530	9380	9380	9380	9380	0
313	20231019	154600	151464530	9380	9380	9380	9380	0
314	20231019	154500	151464530	9380	9380	9380	9380	0
315	20231019	154400	151464530	9380	9380	9380	9380	0
316	20231019	154300	151464530	9380	9380	9380	9380	0
317	20231019	154200	151464530	9380	9380	9380	9380	0
318	20231019	154100	151464530	9380	9380	9380	9380	0
319	20231019	154000	151464530	9380	9380	9380	9380	0
320	20231019	153900	151464530	9380	9380	9380	9380	0
321	20231019	153800	151464530	9380	9380	9380	9380	0
322	20231019	153700	151464530	9380	9380	9380	9380	0
323	20231019	153600	151464530	9380	9380	9380	9380	0
324	20231019	153500	151464530	9380	9380	9380	9380	0
325	20231019	153400	151464530	9380	9380	9380	9380	0
326	20231019	153300	151464530	9380	9380	9380	9380	0
327	20231019	153200	151464530	9380	9380	9380	9380	0
328	20231019	153100	151464530	9380	9380	9380	9380	0
329	20231019	153000	151464530	9380	9380	9380	9380	0
330	20231019	152900	151464530	9380	9380	9380	9380	0
331	20231019	152800	151464530	9380	9380	9380	9380	0
332	20231019	152700	151464530	9380	9380	9380	9380	0
333	20231019	152600	151464530	9380	9380	9380	9380	0
334	20231019	152500	151464530	9380	9380	9380	9380	0
335	20231019	152400	151464530	9380	9380	9380	9380	0
336	20231019	152300	151464530	9380	9380	9380	9380	0
337	20231019	152200	151464530	9380	9380	9380	9380	0
338	20231019	152100	151464530	9380	9380	9380	9380	0
339	20231019	152000	151464530	9380	9380	9380	9380	0
340	20231019	151900	151464530	9380	9380	9380	9380	0
341	20231019	151800	151464530	9380	9380	9380	9380	0
342	20231019	151700	151464530	9380	9380	9380	9380	0
343	20231019	151600	151464530	9380	9380	9380	9380	0
344	20231019	151500	151464530	9380	9340	9380	9310	6006
345	20231019	151400	95494290	9380	9380	9380	9380	0
346	20231019	151300	95494290	9380	9380	9380	9380	0
347	20231019	151200	95494290	9380	9380	9380	9380	0
348	20231019	151100	95494290	9380	9380	9380	9380	0
349	20231019	151000	95494290	9380	9380	9380	9380	0
350	20231019	150900	95494290	9380	9380	9380	9380	0
351	20231019	150800	95494290	9380	9380	9380	9380	0
352	20231019	150700	95494290	9380	9380	9380	9380	0
353	20231019	150600	95494290	9380	9380	9380	9380	0
354	20231019	150500	95494290	9380	9380	9380	9380	0
355	20231019	150400	95494290	9380	9380	9380	9380	0
356	20231019	150300	95494290	9380	9380	9380	9380	0
357	20231019	150200	95494290	9380	9380	9380	9380	0
358	20231019	150100	95494290	9380	9380	9380	9380	0
359	20231019	150000	95494290	9380	9380	9380	9380	0
360	20231019	145900	95494290	9380	9380	9380	9380	0
361	20231019	145800	95494290	9380	9380	9380	9380	0
362	20231019	145700	95494290	9380	9380	9380	9380	0
363	20231019	145600	95494290	9380	9340	9380	9330	2501
364	20231019	145500	72148010	9360	9360	9360	9360	0
365	20231019	145400	72148010	9360	9360	9360	9360	0
366	20231019	145300	72148010	9360	9360	9360	9360	0
367	20231019	145200	72148010	9360	9360	9360	9360	0
368	20231019	145100	72148010	9360	9360	9360	9360	0
369	20231019	145000	72148010	9360	9360	9360	9360	0
370	20231019	144900	72148010	9360	9360	9360	9360	0
371	20231019	144800	72148010	9360	9360	9360	9360	0
372	20231019	144700	72148010	9360	9360	9360	9360	0
373	20231019	144600	72148010	9360	9360	9360	9360	0
374	20231019	144500	72148010	9360	9360	9360	9360	0
375	20231019	144400	72148010	9360	9360	9360	9360	0
376	20231019	144300	72148010	9360	9360	9360	9360	0
377	20231019	144200	72148010	9360	9360	9360	9360	0
378	20231019	144100	72148010	9360	9360	9360	9360	0
379	20231019	144000	72148010	9360	9360	9360	9360	0
380	20231019	143900	72148010	9360	9360	9360	9360	0
381	20231019	143800	72148010	9360	9360	9360	9360	0
382	20231019	143700	72148010	9360	9360	9360	9360	0
383	20231019	143600	72148010	9360	9360	9360	9360	0
384	20231019	143500	72148010	9360	9360	9360	9360	0
385	20231019	143400	72148010	9360	9360	9360	9360	0
386	20231019	143300	72148010	9360	9360	9360	9360	0
387	20231019	143200	72148010	9360	9360	9360	9360	0
388	20231019	143100	72148010	9360	9360	9360	9360	0
389	20231019	143000	72148010	9360	9360	9360	9360	0
390	20231019	142900	72148010	9360	9360	9360	9360	0
391	20231019	142800	72148010	9360	9360	9360	9360	0
392	20231019	142700	72148010	9360	9360	9360	9360	0
393	20231019	142600	72148010	9360	9360	9360	9360	0
394	20231019	142500	72148010	9360	9360	9360	9360	0
395	20231019	142400	72148010	9360	9360	9360	9360	0
396	20231019	142300	72148010	9360	9360	9360	9360	0
397	20231019	142200	72148010	9360	9360	9360	9360	0
398	20231019	142100	72148010	9360	9360	9360	9360	0
399	20231019	142000	72148010	9360	9360	9360	9360	0
400	20231019	141900	72148010	9360	9360	9360	9360	0
401	20231019	141800	72148010	9360	9360	9360	9360	0
402	20231019	141700	72148010	9360	9360	9360	9360	0
403	20231019	141600	72148010	9360	9360	9360	9360	0
404	20231019	141500	72148010	9360	9360	9360	9360	0
405	20231019	141400	72148010	9360	9360	9360	9360	0
406	20231019	141300	72148010	9360	9360	9360	9360	0
407	20231019	141200	72148010	9360	9360	9360	9360	0
408	20231019	141100	72148010	9360	9360	9360	9360	0
409	20231019	141000	72148010	9360	9360	9360	9360	0
410	20231019	140900	72148010	9360	9360	9360	9360	0
411	20231019	140800	72148010	9360	9360	9360	9360	0
412	20231019	140700	72148010	9360	9360	9360	9360	0
413	20231019	140600	72148010	9360	9360	9360	9360	0
414	20231019	140500	72148010	9360	9360	9360	9360	0
415	20231019	140400	72148010	9360	9360	9360	9360	0
416	20231019	140300	72148010	9360	9360	9360	9360	0
417	20231019	140200	72148010	9360	9360	9360	9360	0
418	20231019	140100	72148010	9360	9360	9360	9360	0
419	20231019	140000	72148010	9360	9360	9360	9360	0
420	20231019	135900	72148010	9360	9360	9360	9360	0
421	20231019	135800	72148010	9360	9360	9360	9360	0
422	20231019	135700	72148010	9360	9360	9360	9360	0
423	20231019	135600	72148010	9360	9360	9360	9360	0
424	20231019	135500	72148010	9360	9360	9360	9360	0
425	20231019	135400	72148010	9360	9360	9360	9360	0
426	20231019	135300	72148010	9360	9360	9360	9360	0
427	20231019	135200	72148010	9360	9360	9360	9360	0
428	20231019	135100	72148010	9360	9360	9360	9360	0
429	20231019	135000	72148010	9360	9360	9360	9360	0
430	20231019	134900	72148010	9360	9360	9360	9360	0
431	20231019	134800	72148010	9360	9360	9360	9360	0
432	20231019	134700	72148010	9360	9360	9360	9360	0
433	20231019	134600	72148010	9360	9360	9360	9360	0
434	20231019	134500	72148010	9360	9360	9360	9360	0
435	20231019	134400	72148010	9360	9360	9360	9360	0
436	20231019	134300	72148010	9360	9360	9360	9360	0
437	20231019	134200	72148010	9360	9360	9360	9360	133
438	20231019	134100	70903130	9390	9390	9390	9390	0
439	20231019	134000	70903130	9390	9390	9390	9390	0
440	20231019	133900	70903130	9390	9390	9390	9390	0
441	20231019	133800	70903130	9390	9390	9390	9390	0
442	20231019	133700	70903130	9390	9390	9390	9390	0
443	20231019	133600	70903130	9390	9390	9390	9390	0
444	20231019	133500	70903130	9390	9390	9390	9390	0
445	20231019	133400	70903130	9390	9390	9390	9390	0
446	20231019	133300	70903130	9390	9390	9390	9390	0
447	20231019	133200	70903130	9390	9390	9390	9390	0
448	20231019	133100	70903130	9390	9390	9390	9390	0
449	20231019	133000	70903130	9390	9390	9390	9390	0
450	20231019	132900	70903130	9390	9390	9390	9390	0
451	20231019	132800	70903130	9390	9390	9390	9390	0
452	20231019	132700	70903130	9390	9390	9390	9390	0
453	20231019	132600	70903130	9390	9390	9390	9390	0
454	20231019	132500	70903130	9390	9390	9390	9390	0
455	20231019	132400	70903130	9390	9390	9390	9390	0
456	20231019	132300	70903130	9390	9390	9390	9390	0
457	20231019	132200	70903130	9390	9390	9390	9390	0
458	20231019	132100	70903130	9390	9390	9390	9390	0
459	20231019	132000	70903130	9390	9390	9390	9390	0
460	20231019	131900	70903130	9390	9390	9390	9390	0
461	20231019	131800	70903130	9390	9390	9390	9390	0
462	20231019	131700	70903130	9390	9390	9390	9390	0
463	20231019	131600	70903130	9390	9390	9390	9390	0
464	20231019	131500	70903130	9390	9390	9390	9390	0
465	20231019	131400	70903130	9390	9390	9390	9390	0
466	20231019	131300	70903130	9390	9390	9390	9390	0
467	20231019	131200	70903130	9390	9390	9390	9390	0
468	20231019	131100	70903130	9390	9390	9390	9390	0
469	20231019	131000	70903130	9390	9390	9390	9390	0
470	20231019	130900	70903130	9390	9390	9390	9390	0
471	20231019	130800	70903130	9390	9390	9390	9390	0
472	20231019	130700	70903130	9390	9390	9390	9390	0
473	20231019	130600	70903130	9390	9390	9390	9390	0
474	20231019	130500	70903130	9390	9390	9390	9390	0
475	20231019	130400	70903130	9390	9390	9390	9390	0
476	20231019	130300	70903130	9390	9390	9390	9390	0
477	20231019	130200	70903130	9390	9390	9390	9390	0
478	20231019	130100	70903130	9390	9390	9390	9390	0
479	20231019	130000	70903130	9390	9390	9390	9390	0
480	20231019	125900	70903130	9390	9390	9390	9390	0
481	20231019	125800	70903130	9390	9390	9390	9390	0
482	20231019	125700	70903130	9390	9390	9390	9390	0
483	20231019	125600	70903130	9390	9390	9390	9390	0
484	20231019	125500	70903130	9390	9390	9390	9390	0
485	20231019	125400	70903130	9390	9390	9390	9390	0
486	20231019	125300	70903130	9390	9390	9390	9390	0
487	20231019	125200	70903130	9390	9390	9390	9390	0
488	20231019	125100	70903130	9390	9390	9390	9390	0
489	20231019	125000	70903130	9390	9390	9390	9390	0
490	20231019	124900	70903130	9390	9390	9390	9390	0
491	20231019	124800	70903130	9390	9390	9390	9390	0
492	20231019	124700	70903130	9390	9390	9390	9390	0
493	20231019	124600	70903130	9390	9390	9390	9390	0
494	20231019	124500	70903130	9390	9390	9390	9390	0
495	20231019	124400	70903130	9390	9390	9390	9390	0
496	20231019	124300	70903130	9390	9390	9390	9390	0
497	20231019	124200	70903130	9390	9390	9390	9390	0
498	20231019	124100	70903130	9390	9390	9390	9390	0
499	20231019	124000	70903130	9390	9390	9390	9390	0
500	20231019	123900	70903130	9390	9390	9390	9390	0
501	20231019	123800	70903130	9390	9390	9390	9390	0
502	20231019	123700	70903130	9390	9390	9390	9390	0
503	20231019	123600	70903130	9390	9390	9390	9390	0
504	20231019	123500	70903130	9390	9390	9390	9390	0
505	20231019	123400	70903130	9390	9390	9390	9390	0
506	20231019	123300	70903130	9390	9390	9390	9390	0
507	20231019	123200	70903130	9390	9390	9390	9390	0
508	20231019	123100	70903130	9390	9390	9390	9390	1
509	20231019	123000	70893740	9390	9390	9390	9390	0
510	20231019	122900	70893740	9390	9390	9390	9390	0
511	20231019	122800	70893740	9390	9390	9390	9390	0
512	20231019	122700	70893740	9390	9390	9390	9390	0
513	20231019	122600	70893740	9390	9390	9390	9390	0
514	20231019	122500	70893740	9390	9390	9390	9390	0
515	20231019	122400	70893740	9390	9390	9390	9390	0
516	20231019	122300	70893740	9390	9390	9390	9390	0
517	20231019	122200	70893740	9390	9390	9390	9390	0
518	20231019	122100	70893740	9390	9390	9390	9390	0
519	20231019	122000	70893740	9390	9390	9390	9390	0
520	20231019	121900	70893740	9390	9390	9390	9390	0
521	20231019	121800	70893740	9390	9390	9390	9390	0
522	20231019	121700	70893740	9390	9390	9390	9390	0
523	20231019	121600	70893740	9390	9390	9390	9390	0
524	20231019	121500	70893740	9390	9390	9390	9390	0
525	20231019	121400	70893740	9390	9390	9390	9390	0
526	20231019	121300	70893740	9390	9390	9390	9390	0
527	20231019	121200	70893740	9390	9390	9390	9390	0
528	20231019	121100	70893740	9390	9390	9390	9390	0
529	20231019	121000	70893740	9390	9390	9390	9390	0
530	20231019	120900	70893740	9390	9390	9390	9390	0
531	20231019	120800	70893740	9390	9390	9390	9390	0
532	20231019	120700	70893740	9390	9390	9390	9390	0
533	20231019	120600	70893740	9390	9390	9390	9390	0
534	20231019	120500	70893740	9390	9390	9390	9390	0
535	20231019	120400	70893740	9390	9390	9390	9390	0
536	20231019	120300	70893740	9390	9390	9390	9390	0
537	20231019	120200	70893740	9390	9390	9390	9390	0
538	20231019	120100	70893740	9390	9390	9390	9390	0
539	20231019	120000	70893740	9390	9390	9390	9390	0
540	20231019	115900	70893740	9390	9390	9390	9390	0
541	20231019	115800	70893740	9390	9390	9390	9390	0
542	20231019	115700	70893740	9390	9390	9390	9390	0
543	20231019	115600	70893740	9390	9390	9390	9390	0
544	20231019	115500	70893740	9390	9390	9390	9390	0
545	20231019	115400	70893740	9390	9390	9390	9390	0
546	20231019	115300	70893740	9390	9390	9390	9390	0
547	20231019	115200	70893740	9390	9390	9390	9390	0
548	20231019	115100	70893740	9390	9390	9390	9390	0
549	20231019	115000	70893740	9390	9390	9390	9390	0
550	20231019	114900	70893740	9390	9390	9390	9390	0
551	20231019	114800	70893740	9390	9390	9390	9390	0
552	20231019	114700	70893740	9390	9390	9390	9390	0
553	20231019	114600	70893740	9390	9390	9390	9390	0
554	20231019	114500	70893740	9390	9390	9390	9390	0
555	20231019	114400	70893740	9390	9390	9390	9390	0
556	20231019	114300	70893740	9390	9390	9390	9390	0
557	20231019	114200	70893740	9390	9390	9390	9390	0
558	20231019	114100	70893740	9390	9390	9390	9390	0
559	20231019	114000	70893740	9390	9390	9390	9390	0
560	20231019	113900	70893740	9390	9380	9390	9380	2192
561	20231019	113800	50330290	9380	9380	9380	9380	0
562	20231019	113700	50330290	9380	9380	9380	9380	0
563	20231019	113600	50330290	9380	9380	9380	9380	0
564	20231019	113500	50330290	9380	9380	9380	9380	0
565	20231019	113400	50330290	9380	9380	9380	9380	0
566	20231019	113300	50330290	9380	9380	9380	9380	0
567	20231019	113200	50330290	9380	9380	9380	9380	0
568	20231019	113100	50330290	9380	9380	9380	9380	0
569	20231019	113000	50330290	9380	9380	9380	9380	0
570	20231019	112900	50330290	9380	9380	9380	9380	0
571	20231019	112800	50330290	9380	9380	9380	9380	0
572	20231019	112700	50330290	9380	9380	9380	9380	0
573	20231019	112600	50330290	9380	9380	9380	9380	0
574	20231019	112500	50330290	9380	9380	9380	9380	0
575	20231019	112400	50330290	9380	9380	9380	9380	0
576	20231019	112300	50330290	9380	9380	9380	9380	0
577	20231019	112200	50330290	9380	9380	9380	9380	0
578	20231019	112100	50330290	9380	9380	9380	9380	0
579	20231019	112000	50330290	9380	9380	9380	9380	0
580	20231019	111900	50330290	9380	9380	9380	9380	0
581	20231019	111800	50330290	9380	9380	9380	9380	0
582	20231019	111700	50330290	9380	9380	9380	9380	0
583	20231019	111600	50330290	9380	9380	9380	9380	0
584	20231019	111500	50330290	9380	9380	9380	9380	0
585	20231019	111400	50330290	9380	9380	9380	9380	0
586	20231019	111300	50330290	9380	9380	9380	9380	0
587	20231019	111200	50330290	9380	9380	9380	9380	0
588	20231019	111100	50330290	9380	9380	9380	9380	0
589	20231019	111000	50330290	9380	9380	9380	9380	0
590	20231019	110900	50330290	9380	9380	9380	9380	0
591	20231019	110800	50330290	9380	9380	9380	9380	0
592	20231019	110700	50330290	9380	9380	9380	9380	0
593	20231019	110600	50330290	9380	9380	9380	9380	0
594	20231019	110500	50330290	9380	9380	9380	9380	0
595	20231019	110400	50330290	9380	9380	9380	9380	0
596	20231019	110300	50330290	9380	9380	9380	9380	0
597	20231019	110200	50330290	9380	9380	9380	9380	0
598	20231019	110100	50330290	9380	9380	9380	9380	0
599	20231019	110000	50330290	9380	9380	9380	9380	0
600	20231019	105900	50330290	9380	9380	9380	9380	0
601	20231019	105800	50330290	9380	9380	9380	9380	0
602	20231019	105700	50330290	9380	9380	9380	9380	0
603	20231019	105600	50330290	9380	9380	9380	9380	0
604	20231019	105500	50330290	9380	9380	9380	9380	0
605	20231019	105400	50330290	9380	9380	9380	9380	0
606	20231019	105300	50330290	9380	9330	9380	9330	902
607	20231019	105200	41914580	9320	9370	9370	9320	4376
608	20231019	105100	1031800	9380	9380	9380	9380	0
609	20231019	105000	1031800	9380	9380	9380	9380	0
610	20231019	104900	1031800	9380	9380	9380	9380	0
611	20231019	104800	1031800	9380	9380	9380	9380	0
612	20231019	104700	1031800	9380	9380	9380	9380	0
613	20231019	104600	1031800	9380	9380	9380	9380	0
614	20231019	104500	1031800	9380	9380	9380	9380	0
615	20231019	104400	1031800	9380	9380	9380	9380	0
616	20231019	104300	1031800	9380	9380	9380	9380	0
617	20231019	104200	1031800	9380	9380	9380	9380	0
618	20231019	104100	1031800	9380	9380	9380	9380	0
619	20231019	104000	1031800	9380	9380	9380	9380	0
620	20231019	103900	1031800	9380	9380	9380	9380	0
621	20231019	103800	1031800	9380	9380	9380	9380	0
622	20231019	103700	1031800	9380	9380	9380	9380	0
623	20231019	103600	1031800	9380	9380	9380	9380	0
624	20231019	103500	1031800	9380	9380	9380	9380	0
625	20231019	103400	1031800	9380	9380	9380	9380	0
626	20231019	103300	1031800	9380	9380	9380	9380	0
627	20231019	103200	1031800	9380	9380	9380	9380	0
628	20231019	103100	1031800	9380	9380	9380	9380	0
629	20231019	103000	1031800	9380	9380	9380	9380	0
630	20231019	102900	1031800	9380	9380	9380	9380	0
631	20231019	102800	1031800	9380	9380	9380	9380	0
632	20231019	102700	1031800	9380	9380	9380	9380	0
633	20231019	102600	1031800	9380	9380	9380	9380	0
634	20231019	102500	1031800	9380	9380	9380	9380	0
635	20231019	102400	1031800	9380	9380	9380	9380	0
636	20231019	102300	1031800	9380	9380	9380	9380	0
637	20231019	102200	1031800	9380	9380	9380	9380	0
638	20231019	102100	1031800	9380	9380	9380	9380	0
639	20231019	102000	1031800	9380	9380	9380	9380	0
640	20231019	101900	1031800	9380	9380	9380	9380	0
641	20231019	101800	1031800	9380	9380	9380	9380	0
642	20231019	101700	1031800	9380	9380	9380	9380	0
643	20231019	101600	1031800	9380	9380	9380	9380	0
644	20231019	101500	1031800	9380	9380	9380	9380	0
645	20231019	101400	1031800	9380	9380	9380	9380	0
646	20231019	101300	1031800	9380	9380	9380	9380	0
647	20231019	101200	1031800	9380	9380	9380	9380	0
648	20231019	101100	1031800	9380	9380	9380	9380	0
649	20231019	101000	1031800	9380	9380	9380	9380	0
650	20231019	100900	1031800	9380	9380	9380	9380	0
651	20231019	100800	1031800	9380	9380	9380	9380	0
652	20231019	100700	1031800	9380	9380	9380	9380	0
653	20231019	100600	1031800	9380	9380	9380	9380	0
654	20231019	100500	1031800	9380	9380	9380	9380	0
655	20231019	100400	1031800	9380	9380	9380	9380	0
656	20231019	100300	1031800	9380	9380	9380	9380	0
657	20231019	100200	1031800	9380	9380	9380	9380	0
658	20231019	100100	1031800	9380	9380	9380	9380	0
659	20231019	100000	1031800	9380	9380	9380	9380	0
660	20231019	095900	1031800	9380	9380	9380	9380	0
661	20231019	095800	1031800	9380	9380	9380	9380	0
662	20231019	095700	1031800	9380	9380	9380	9380	0
663	20231019	095600	1031800	9380	9380	9380	9380	0
664	20231019	095500	1031800	9380	9380	9380	9380	0
665	20231019	095400	1031800	9380	9380	9380	9380	0
666	20231019	095300	1031800	9380	9380	9380	9380	0
667	20231019	095200	1031800	9380	9380	9380	9380	0
668	20231019	095100	1031800	9380	9380	9380	9380	100
669	20231019	095000	93800	9380	9380	9380	9380	0
670	20231019	094900	93800	9380	9380	9380	9380	0
671	20231019	094800	93800	9380	9380	9380	9380	0
672	20231019	094700	93800	9380	9380	9380	9380	0
673	20231019	094600	93800	9380	9380	9380	9380	0
674	20231019	094500	93800	9380	9380	9380	9380	0
675	20231019	094400	93800	9380	9380	9380	9380	0
676	20231019	094300	93800	9380	9380	9380	9380	0
677	20231019	094200	93800	9380	9380	9380	9380	0
678	20231019	094100	93800	9380	9380	9380	9380	0
679	20231019	094000	93800	9380	9380	9380	9380	0
680	20231019	093900	93800	9380	9380	9380	9380	0
681	20231019	093800	93800	9380	9380	9380	9380	0
682	20231019	093700	93800	9380	9380	9380	9380	0
683	20231019	093600	93800	9380	9380	9380	9380	0
684	20231019	093500	93800	9380	9380	9380	9380	3
685	20231019	093400	65660	9380	9380	9380	9380	3
686	20231019	093300	37520	9380	9380	9380	9380	0
687	20231019	093200	37520	9380	9380	9380	9380	4
688	20231019	093100	0	9390	9390	9390	9390	0
689	20231019	093000	0	9390	9390	9390	9390	0
690	20231019	092900	0	9390	9390	9390	9390	0
691	20231019	092800	0	9390	9390	9390	9390	0
692	20231019	092700	0	9390	9390	9390	9390	0
693	20231019	092600	0	9390	9390	9390	9390	0
694	20231019	092500	0	9390	9390	9390	9390	0
695	20231019	092400	0	9390	9390	9390	9390	0
696	20231019	092300	0	9390	9390	9390	9390	0
697	20231019	092200	0	9390	9390	9390	9390	0
698	20231019	092100	0	9390	9390	9390	9390	0
699	20231019	092000	0	9390	9390	9390	9390	0
700	20231019	091900	0	9390	9390	9390	9390	0
701	20231019	091800	0	9390	9390	9390	9390	0
702	20231019	091700	0	9390	9390	9390	9390	0
703	20231019	091600	0	9390	9390	9390	9390	0
704	20231019	091500	0	9390	9390	9390	9390	0
705	20231019	091400	0	9390	9390	9390	9390	0
706	20231019	091300	0	9390	9390	9390	9390	0
707	20231019	091200	0	9390	9390	9390	9390	0
708	20231019	091100	0	9390	9390	9390	9390	0
709	20231019	091000	0	9390	9390	9390	9390	0
710	20231019	090900	0	9390	9390	9390	9390	0
711	20231019	090800	0	9390	9390	9390	9390	0
712	20231019	090700	0	9390	9390	9390	9390	0
713	20231019	090600	0	9390	9390	9390	9390	0
714	20231019	090500	0	9390	9390	9390	9390	0
715	20231019	090400	0	9390	9390	9390	9390	0
716	20231019	090300	0	9390	9390	9390	9390	0
717	20231019	090200	0	9390	9390	9390	9390	0
718	20231019	090100	0	9390	9390	9390	9390	0
719	20231019	090000	0	9390	9390	9390	9390	0