KissMeData/169670/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201000	40235920	9780	9780	9780	9780	1
3	20231006	200900	40235920	9780	9780	9780	9780	0
4	20231006	200800	40235920	9780	9780	9780	9780	0
5	20231006	200700	40235920	9780	9780	9780	9780	0
6	20231006	200600	40235920	9780	9780	9780	9780	0
7	20231006	200500	40235920	9780	9780	9780	9780	0
8	20231006	200400	40235920	9780	9780	9780	9780	0
9	20231006	200300	40235920	9780	9780	9780	9780	0
10	20231006	200200	40235920	9780	9780	9780	9780	0
11	20231006	200100	40235920	9780	9780	9780	9780	0
12	20231006	200000	40235920	9780	9780	9780	9780	0
13	20231006	195900	40235920	9780	9780	9780	9780	0
14	20231006	195800	40235920	9780	9780	9780	9780	0
15	20231006	195700	40235920	9780	9780	9780	9780	0
16	20231006	195600	40235920	9780	9780	9780	9780	0
17	20231006	195500	40235920	9780	9780	9780	9780	0
18	20231006	195400	40235920	9780	9780	9780	9780	0
19	20231006	195300	40235920	9780	9780	9780	9780	0
20	20231006	195200	40235920	9780	9780	9780	9780	0
21	20231006	195100	40235920	9780	9780	9780	9780	0
22	20231006	195000	40235920	9780	9780	9780	9780	0
23	20231006	194900	40235920	9780	9780	9780	9780	0
24	20231006	194800	40235920	9780	9780	9780	9780	0
25	20231006	194700	40235920	9780	9780	9780	9780	0
26	20231006	194600	40235920	9780	9780	9780	9780	0
27	20231006	194500	40235920	9780	9780	9780	9780	0
28	20231006	194400	40235920	9780	9780	9780	9780	0
29	20231006	194300	40235920	9780	9780	9780	9780	0
30	20231006	194200	40235920	9780	9780	9780	9780	0
31	20231006	194100	40235920	9780	9780	9780	9780	0
32	20231006	194000	40235920	9780	9780	9780	9780	1
33	20231006	193900	40235920	9780	9780	9780	9780	0
34	20231006	193800	40235920	9780	9780	9780	9780	0
35	20231006	193700	40235920	9780	9780	9780	9780	0
36	20231006	193600	40235920	9780	9780	9780	9780	0
37	20231006	193500	40235920	9780	9780	9780	9780	0
38	20231006	193400	40235920	9780	9780	9780	9780	0
39	20231006	193300	40235920	9780	9780	9780	9780	0
40	20231006	193200	40235920	9780	9780	9780	9780	0
41	20231006	193100	40235920	9780	9780	9780	9780	0
42	20231006	193000	40235920	9780	9780	9780	9780	0
43	20231006	192900	40235920	9780	9780	9780	9780	0
44	20231006	192800	40235920	9780	9780	9780	9780	0
45	20231006	192700	40235920	9780	9780	9780	9780	0
46	20231006	192600	40235920	9780	9780	9780	9780	0
47	20231006	192500	40235920	9780	9780	9780	9780	0
48	20231006	192400	40235920	9780	9780	9780	9780	0
49	20231006	192300	40235920	9780	9780	9780	9780	0
50	20231006	192200	40235920	9780	9780	9780	9780	0
51	20231006	192100	40235920	9780	9780	9780	9780	0
52	20231006	192000	40235920	9780	9780	9780	9780	0
53	20231006	191900	40235920	9780	9780	9780	9780	0
54	20231006	191800	40235920	9780	9780	9780	9780	0
55	20231006	191700	40235920	9780	9780	9780	9780	0
56	20231006	191600	40235920	9780	9780	9780	9780	0
57	20231006	191500	40235920	9780	9780	9780	9780	0
58	20231006	191400	40235920	9780	9780	9780	9780	0
59	20231006	191300	40235920	9780	9780	9780	9780	0
60	20231006	191200	40235920	9780	9780	9780	9780	0
61	20231006	191100	40235920	9780	9780	9780	9780	0
62	20231006	191000	40235920	9780	9780	9780	9780	1
63	20231006	190900	40235920	9780	9780	9780	9780	0
64	20231006	190800	40235920	9780	9780	9780	9780	0
65	20231006	190700	40235920	9780	9780	9780	9780	0
66	20231006	190600	40235920	9780	9780	9780	9780	0
67	20231006	190500	40235920	9780	9780	9780	9780	0
68	20231006	190400	40235920	9780	9780	9780	9780	0
69	20231006	190300	40235920	9780	9780	9780	9780	0
70	20231006	190200	40235920	9780	9780	9780	9780	0
71	20231006	190100	40235920	9780	9780	9780	9780	0
72	20231006	190000	40235920	9780	9780	9780	9780	0
73	20231006	185900	40235920	9780	9780	9780	9780	0
74	20231006	185800	40235920	9780	9780	9780	9780	0
75	20231006	185700	40235920	9780	9780	9780	9780	0
76	20231006	185600	40235920	9780	9780	9780	9780	0
77	20231006	185500	40235920	9780	9780	9780	9780	0
78	20231006	185400	40235920	9780	9780	9780	9780	0
79	20231006	185300	40235920	9780	9780	9780	9780	0
80	20231006	185200	40235920	9780	9780	9780	9780	0
81	20231006	185100	40235920	9780	9780	9780	9780	0
82	20231006	185000	40235920	9780	9780	9780	9780	0
83	20231006	184900	40235920	9780	9780	9780	9780	0
84	20231006	184800	40235920	9780	9780	9780	9780	0
85	20231006	184700	40235920	9780	9780	9780	9780	0
86	20231006	184600	40235920	9780	9780	9780	9780	0
87	20231006	184500	40235920	9780	9780	9780	9780	0
88	20231006	184400	40235920	9780	9780	9780	9780	0
89	20231006	184300	40235920	9780	9780	9780	9780	0
90	20231006	184200	40235920	9780	9780	9780	9780	0
91	20231006	184100	40235920	9780	9780	9780	9780	0
92	20231006	184000	40235920	9780	9780	9780	9780	1
93	20231006	183900	40235920	9780	9780	9780	9780	0
94	20231006	183800	40235920	9780	9780	9780	9780	0
95	20231006	183700	40235920	9780	9780	9780	9780	0
96	20231006	183600	40235920	9780	9780	9780	9780	0
97	20231006	183500	40235920	9780	9780	9780	9780	0
98	20231006	183400	40235920	9780	9780	9780	9780	0
99	20231006	183300	40235920	9780	9780	9780	9780	0
100	20231006	183200	40235920	9780	9780	9780	9780	0
101	20231006	183100	40235920	9780	9780	9780	9780	0
102	20231006	183000	40235920	9780	9780	9780	9780	0
103	20231006	182900	40235920	9780	9780	9780	9780	0
104	20231006	182800	40235920	9780	9780	9780	9780	0
105	20231006	182700	40235920	9780	9780	9780	9780	0
106	20231006	182600	40235920	9780	9780	9780	9780	0
107	20231006	182500	40235920	9780	9780	9780	9780	0
108	20231006	182400	40235920	9780	9780	9780	9780	0
109	20231006	182300	40235920	9780	9780	9780	9780	0
110	20231006	182200	40235920	9780	9780	9780	9780	0
111	20231006	182100	40235920	9780	9780	9780	9780	0
112	20231006	182000	40235920	9780	9780	9780	9780	0
113	20231006	181900	40235920	9780	9780	9780	9780	0
114	20231006	181800	40235920	9780	9780	9780	9780	0
115	20231006	181700	40235920	9780	9780	9780	9780	0
116	20231006	181600	40235920	9780	9780	9780	9780	0
117	20231006	181500	40235920	9780	9780	9780	9780	0
118	20231006	181400	40235920	9780	9780	9780	9780	0
119	20231006	181300	40235920	9780	9780	9780	9780	0
120	20231006	181200	40235920	9780	9780	9780	9780	0
121	20231006	181100	40235920	9780	9780	9780	9780	0
122	20231006	181000	40235920	9780	9780	9780	9780	1
123	20231006	180900	40235920	9780	9780	9780	9780	0
124	20231006	180800	40235920	9780	9780	9780	9780	0
125	20231006	180700	40235920	9780	9780	9780	9780	0
126	20231006	180600	40235920	9780	9780	9780	9780	0
127	20231006	180500	40235920	9780	9780	9780	9780	0
128	20231006	180400	40235920	9780	9780	9780	9780	0
129	20231006	180300	40235920	9780	9780	9780	9780	0
130	20231006	180200	40235920	9780	9780	9780	9780	0
131	20231006	180100	40235920	9780	9780	9780	9780	0
132	20231006	180000	40235920	9780	9780	9780	9780	0
133	20231006	175900	40235920	9780	9780	9780	9780	0
134	20231006	175800	40235920	9780	9780	9780	9780	0
135	20231006	175700	40235920	9780	9780	9780	9780	0
136	20231006	175600	40235920	9780	9780	9780	9780	0
137	20231006	175500	40235920	9780	9780	9780	9780	0
138	20231006	175400	40235920	9780	9780	9780	9780	0
139	20231006	175300	40235920	9780	9780	9780	9780	0
140	20231006	175200	40235920	9780	9780	9780	9780	0
141	20231006	175100	40235920	9780	9780	9780	9780	0
142	20231006	175000	40235920	9780	9780	9780	9780	0
143	20231006	174900	40235920	9780	9780	9780	9780	0
144	20231006	174800	40235920	9780	9780	9780	9780	0
145	20231006	174700	40235920	9780	9780	9780	9780	0
146	20231006	174600	40235920	9780	9780	9780	9780	0
147	20231006	174500	40235920	9780	9780	9780	9780	0
148	20231006	174400	40235920	9780	9780	9780	9780	0
149	20231006	174300	40235920	9780	9780	9780	9780	0
150	20231006	174200	40235920	9780	9780	9780	9780	0
151	20231006	174100	40235920	9780	9780	9780	9780	0
152	20231006	174000	40235920	9780	9780	9780	9780	1
153	20231006	173900	40235920	9780	9780	9780	9780	0
154	20231006	173800	40235920	9780	9780	9780	9780	0
155	20231006	173700	40235920	9780	9780	9780	9780	0
156	20231006	173600	40235920	9780	9780	9780	9780	0
157	20231006	173500	40235920	9780	9780	9780	9780	0
158	20231006	173400	40235920	9780	9780	9780	9780	0
159	20231006	173300	40235920	9780	9780	9780	9780	0
160	20231006	173200	40235920	9780	9780	9780	9780	0
161	20231006	173100	40235920	9780	9780	9780	9780	0
162	20231006	173000	40235920	9780	9780	9780	9780	0
163	20231006	172900	40235920	9780	9780	9780	9780	0
164	20231006	172800	40235920	9780	9780	9780	9780	0
165	20231006	172700	40235920	9780	9780	9780	9780	0
166	20231006	172600	40235920	9780	9780	9780	9780	0
167	20231006	172500	40235920	9780	9780	9780	9780	0
168	20231006	172400	40235920	9780	9780	9780	9780	0
169	20231006	172300	40235920	9780	9780	9780	9780	0
170	20231006	172200	40235920	9780	9780	9780	9780	0
171	20231006	172100	40235920	9780	9780	9780	9780	0
172	20231006	172000	40235920	9780	9780	9780	9780	0
173	20231006	171900	40235920	9780	9780	9780	9780	0
174	20231006	171800	40235920	9780	9780	9780	9780	0
175	20231006	171700	40235920	9780	9780	9780	9780	0
176	20231006	171600	40235920	9780	9780	9780	9780	0
177	20231006	171500	40235920	9780	9780	9780	9780	0
178	20231006	171400	40235920	9780	9780	9780	9780	0
179	20231006	171300	40235920	9780	9780	9780	9780	0
180	20231006	171200	40235920	9780	9780	9780	9780	0
181	20231006	171100	40235920	9780	9780	9780	9780	0
182	20231006	171000	40235920	9780	9780	9780	9780	1
183	20231006	170900	40235920	9780	9780	9780	9780	0
184	20231006	170800	40235920	9780	9780	9780	9780	0
185	20231006	170700	40235920	9780	9780	9780	9780	0
186	20231006	170600	40235920	9780	9780	9780	9780	0
187	20231006	170500	40235920	9780	9780	9780	9780	0
188	20231006	170400	40235920	9780	9780	9780	9780	0
189	20231006	170300	40235920	9780	9780	9780	9780	0
190	20231006	170200	40235920	9780	9780	9780	9780	0
191	20231006	170100	40235920	9780	9780	9780	9780	0
192	20231006	170000	40235920	9780	9780	9780	9780	0
193	20231006	165900	40235920	9780	9780	9780	9780	0
194	20231006	165800	40235920	9780	9780	9780	9780	0
195	20231006	165700	40235920	9780	9780	9780	9780	0
196	20231006	165600	40235920	9780	9780	9780	9780	0
197	20231006	165500	40235920	9780	9780	9780	9780	0
198	20231006	165400	40235920	9780	9780	9780	9780	0
199	20231006	165300	40235920	9780	9780	9780	9780	0
200	20231006	165200	40235920	9780	9780	9780	9780	0
201	20231006	165100	40235920	9780	9780	9780	9780	0
202	20231006	165000	40235920	9780	9780	9780	9780	0
203	20231006	164900	40235920	9780	9780	9780	9780	0
204	20231006	164800	40235920	9780	9780	9780	9780	0
205	20231006	164700	40235920	9780	9780	9780	9780	0
206	20231006	164600	40235920	9780	9780	9780	9780	0
207	20231006	164500	40235920	9780	9780	9780	9780	0
208	20231006	164400	40235920	9780	9780	9780	9780	0
209	20231006	164300	40235920	9780	9780	9780	9780	0
210	20231006	164200	40235920	9780	9780	9780	9780	0
211	20231006	164100	40235920	9780	9780	9780	9780	0
212	20231006	164000	40235920	9780	9780	9780	9780	1
213	20231006	163900	40235920	9780	9780	9780	9780	0
214	20231006	163800	40235920	9780	9780	9780	9780	0
215	20231006	163700	40235920	9780	9780	9780	9780	0
216	20231006	163600	40235920	9780	9780	9780	9780	0
217	20231006	163500	40235920	9780	9780	9780	9780	0
218	20231006	163400	40235920	9780	9780	9780	9780	0
219	20231006	163300	40235920	9780	9780	9780	9780	0
220	20231006	163200	40235920	9780	9780	9780	9780	0
221	20231006	163100	40235920	9780	9780	9780	9780	0
222	20231006	163000	40235920	9780	9780	9780	9780	0
223	20231006	162900	40235920	9780	9780	9780	9780	0
224	20231006	162800	40235920	9780	9780	9780	9780	0
225	20231006	162700	40235920	9780	9780	9780	9780	0
226	20231006	162600	40235920	9780	9780	9780	9780	0
227	20231006	162500	40235920	9780	9780	9780	9780	0
228	20231006	162400	40235920	9780	9780	9780	9780	0
229	20231006	162300	40235920	9780	9780	9780	9780	0
230	20231006	162200	40235920	9780	9780	9780	9780	0
231	20231006	162100	40235920	9780	9780	9780	9780	0
232	20231006	162000	40235920	9780	9780	9780	9780	0
233	20231006	161900	40235920	9780	9780	9780	9780	0
234	20231006	161800	40235920	9780	9780	9780	9780	0
235	20231006	161700	40235920	9780	9780	9780	9780	0
236	20231006	161600	40235920	9780	9780	9780	9780	0
237	20231006	161500	40235920	9780	9780	9780	9780	0
238	20231006	161400	40235920	9780	9780	9780	9780	0
239	20231006	161300	40235920	9780	9780	9780	9780	0
240	20231006	161200	40235920	9780	9780	9780	9780	0
241	20231006	161100	40235920	9780	9780	9780	9780	0
242	20231006	161000	40235920	9780	9780	9780	9780	1
243	20231006	160900	40235920	9780	9780	9780	9780	0
244	20231006	160800	40235920	9780	9780	9780	9780	0
245	20231006	160700	40235920	9780	9780	9780	9780	0
246	20231006	160600	40235920	9780	9780	9780	9780	0
247	20231006	160500	40235920	9780	9780	9780	9780	0
248	20231006	160400	40235920	9780	9780	9780	9780	0
249	20231006	160300	40235920	9780	9780	9780	9780	0
250	20231006	160200	40235920	9780	9780	9780	9780	0
251	20231006	160100	40235920	9780	9780	9780	9780	0
252	20231006	160000	40235920	9780	9780	9780	9780	0
253	20231006	155900	40235920	9780	9780	9780	9780	0
254	20231006	155800	40235920	9780	9780	9780	9780	0
255	20231006	155700	40235920	9780	9780	9780	9780	0
256	20231006	155600	40235920	9780	9780	9780	9780	0
257	20231006	155500	40235920	9780	9780	9780	9780	0
258	20231006	155400	40235920	9780	9780	9780	9780	0
259	20231006	155300	40235920	9780	9780	9780	9780	0
260	20231006	155200	40235920	9780	9780	9780	9780	0
261	20231006	155100	40235920	9780	9780	9780	9780	0
262	20231006	155000	40235920	9780	9780	9780	9780	0
263	20231006	154900	40235920	9780	9780	9780	9780	0
264	20231006	154800	40235920	9780	9780	9780	9780	0
265	20231006	154700	40235920	9780	9780	9780	9780	0
266	20231006	154600	40235920	9780	9780	9780	9780	0
267	20231006	154500	40235920	9780	9780	9780	9780	0
268	20231006	154400	40235920	9780	9780	9780	9780	0
269	20231006	154300	40235920	9780	9780	9780	9780	0
270	20231006	154200	40235920	9780	9780	9780	9780	0
271	20231006	154100	40235920	9780	9780	9780	9780	0
272	20231006	154000	40235920	9780	9780	9780	9780	1
273	20231006	153900	40235920	9780	9780	9780	9780	0
274	20231006	153800	40235920	9780	9780	9780	9780	0
275	20231006	153700	40235920	9780	9780	9780	9780	0
276	20231006	153600	40235920	9780	9780	9780	9780	0
277	20231006	153500	40235920	9780	9780	9780	9780	0
278	20231006	153400	40235920	9780	9780	9780	9780	0
279	20231006	153300	40235920	9780	9780	9780	9780	0
280	20231006	153200	40235920	9780	9780	9780	9780	0
281	20231006	153100	40235920	9780	9780	9780	9780	0
282	20231006	153000	40235920	9780	9780	9780	9780	0
283	20231006	152900	40235920	9780	9780	9780	9780	0
284	20231006	152800	40235920	9780	9780	9780	9780	0
285	20231006	152700	40235920	9780	9780	9780	9780	0
286	20231006	152600	40235920	9780	9780	9780	9780	0
287	20231006	152500	40235920	9780	9780	9780	9780	0
288	20231006	152400	40235920	9780	9780	9780	9780	0
289	20231006	152300	40235920	9780	9780	9780	9780	0
290	20231006	152200	40235920	9780	9780	9780	9780	0
291	20231006	152100	40235920	9780	9780	9780	9780	0
292	20231006	152000	40235920	9780	9780	9780	9780	0
293	20231006	151900	40235920	9780	9780	9780	9780	0
294	20231006	151800	40235920	9780	9780	9780	9780	0
295	20231006	151700	40235920	9780	9780	9780	9780	0
296	20231006	151600	40235920	9780	9780	9780	9780	0
297	20231006	151500	40235920	9780	9780	9780	9780	0
298	20231006	151400	40235920	9780	9780	9780	9780	0
299	20231006	151300	40235920	9780	9780	9780	9780	0
300	20231006	151200	40235920	9780	9780	9780	9780	0
301	20231006	151100	40235920	9780	9780	9780	9780	0
302	20231006	151000	40235920	9780	9780	9780	9780	0
303	20231006	150900	40235920	9780	9780	9780	9780	0
304	20231006	150800	40235920	9780	9780	9780	9780	0
305	20231006	150700	40235920	9780	9780	9780	9780	0
306	20231006	150600	40235920	9780	9780	9780	9780	0
307	20231006	150500	40235920	9780	9780	9780	9780	0
308	20231006	150400	40235920	9780	9780	9780	9780	0
309	20231006	150300	40235920	9780	9780	9780	9780	0
310	20231006	150200	40235920	9780	9780	9780	9780	0
311	20231006	150100	40235920	9780	9780	9780	9780	0
312	20231006	150000	40235920	9780	9780	9780	9780	0
313	20231006	145900	40235920	9780	9780	9780	9780	0
314	20231006	145800	40235920	9780	9780	9780	9780	0
315	20231006	145700	40235920	9780	9780	9780	9780	0
316	20231006	145600	40235920	9780	9780	9780	9780	0
317	20231006	145500	40235920	9780	9780	9780	9780	0
318	20231006	145400	40235920	9780	9780	9780	9780	0
319	20231006	145300	40235920	9780	9780	9780	9780	0
320	20231006	145200	40235920	9780	9780	9780	9780	0
321	20231006	145100	40235920	9780	9780	9780	9780	0
322	20231006	145000	40235920	9780	9780	9780	9780	1
323	20231006	144900	40226140	9190	9190	9190	9190	0
324	20231006	144800	40226140	9190	9190	9190	9190	0
325	20231006	144700	40226140	9190	9190	9190	9190	0
326	20231006	144600	40226140	9190	9190	9190	9190	0
327	20231006	144500	40226140	9190	9190	9190	9190	0
328	20231006	144400	40226140	9190	9190	9190	9190	0
329	20231006	144300	40226140	9190	9190	9190	9190	0
330	20231006	144200	40226140	9190	9190	9190	9190	0
331	20231006	144100	40226140	9190	9190	9190	9190	0
332	20231006	144000	40226140	9190	9190	9190	9190	0
333	20231006	143900	40226140	9190	9190	9190	9190	0
334	20231006	143800	40226140	9190	9190	9190	9190	0
335	20231006	143700	40226140	9190	9190	9190	9190	0
336	20231006	143600	40226140	9190	9190	9190	9190	0
337	20231006	143500	40226140	9190	9190	9190	9190	0
338	20231006	143400	40226140	9190	9190	9190	9190	0
339	20231006	143300	40226140	9190	9190	9190	9190	0
340	20231006	143200	40226140	9190	9190	9190	9190	0
341	20231006	143100	40226140	9190	9190	9190	9190	0
342	20231006	143000	40226140	9190	9190	9190	9190	0
343	20231006	142900	40226140	9190	9190	9190	9190	0
344	20231006	142800	40226140	9190	9190	9190	9190	0
345	20231006	142700	40226140	9190	9190	9190	9190	0
346	20231006	142600	40226140	9190	9190	9190	9190	0
347	20231006	142500	40226140	9190	9190	9190	9190	0
348	20231006	142400	40226140	9190	9190	9190	9190	0
349	20231006	142300	40226140	9190	9190	9190	9190	0
350	20231006	142200	40226140	9190	9190	9190	9190	0
351	20231006	142100	40226140	9190	9190	9190	9190	0
352	20231006	142000	40226140	9190	9190	9190	9190	0
353	20231006	141900	40226140	9190	9190	9190	9190	0
354	20231006	141800	40226140	9190	9190	9190	9190	353
355	20231006	141700	36982070	9190	9190	9190	9190	0
356	20231006	141600	36982070	9190	9190	9190	9190	0
357	20231006	141500	36982070	9190	9190	9190	9190	0
358	20231006	141400	36982070	9190	9190	9190	9190	0
359	20231006	141300	36982070	9190	9190	9190	9190	0
360	20231006	141200	36982070	9190	9190	9190	9190	0
361	20231006	141100	36982070	9190	9190	9190	9190	0
362	20231006	141000	36982070	9190	9190	9190	9190	0
363	20231006	140900	36982070	9190	9190	9190	9190	0
364	20231006	140800	36982070	9190	9190	9190	9190	0
365	20231006	140700	36982070	9190	9190	9190	9190	0
366	20231006	140600	36982070	9190	9190	9190	9190	0
367	20231006	140500	36982070	9190	9190	9190	9190	0
368	20231006	140400	36982070	9190	9190	9190	9190	0
369	20231006	140300	36982070	9190	9190	9190	9190	0
370	20231006	140200	36982070	9190	9190	9190	9190	0
371	20231006	140100	36982070	9190	9190	9190	9190	0
372	20231006	140000	36982070	9190	9190	9190	9190	0
373	20231006	135900	36982070	9190	9190	9190	9190	0
374	20231006	135800	36982070	9190	9190	9190	9190	0
375	20231006	135700	36982070	9190	9190	9190	9190	0
376	20231006	135600	36982070	9190	9190	9190	9190	0
377	20231006	135500	36982070	9190	9190	9190	9190	0
378	20231006	135400	36982070	9190	9190	9190	9190	0
379	20231006	135300	36982070	9190	9190	9190	9190	0
380	20231006	135200	36982070	9190	9190	9190	9190	0
381	20231006	135100	36982070	9190	9190	9190	9190	0
382	20231006	135000	36982070	9190	9190	9190	9190	0
383	20231006	134900	36982070	9190	9190	9190	9190	0
384	20231006	134800	36982070	9190	9190	9190	9190	0
385	20231006	134700	36982070	9190	9190	9190	9190	0
386	20231006	134600	36982070	9190	9190	9190	9190	0
387	20231006	134500	36982070	9190	9190	9190	9190	0
388	20231006	134400	36982070	9190	9180	9190	9180	255
389	20231006	134300	34638950	9100	9100	9100	9100	0
390	20231006	134200	34638950	9100	9100	9100	9100	0
391	20231006	134100	34638950	9100	9100	9100	9100	0
392	20231006	134000	34638950	9100	9100	9100	9100	0
393	20231006	133900	34638950	9100	9100	9100	9100	0
394	20231006	133800	34638950	9100	9100	9100	9100	10
395	20231006	133700	34547950	9100	9100	9100	9100	0
396	20231006	133600	34547950	9100	9100	9100	9100	0
397	20231006	133500	34547950	9100	9100	9100	9100	0
398	20231006	133400	34547950	9100	9100	9100	9100	0
399	20231006	133300	34547950	9100	9100	9100	9100	0
400	20231006	133200	34547950	9100	9100	9100	9100	31
401	20231006	133100	34265850	9190	9190	9190	9190	0
402	20231006	133000	34265850	9190	9190	9190	9190	0
403	20231006	132900	34265850	9190	9190	9190	9190	0
404	20231006	132800	34265850	9190	9190	9190	9190	0
405	20231006	132700	34265850	9190	9190	9190	9190	0
406	20231006	132600	34265850	9190	9190	9190	9190	0
407	20231006	132500	34265850	9190	9190	9190	9190	0
408	20231006	132400	34265850	9190	9190	9190	9190	0
409	20231006	132300	34265850	9190	9190	9190	9190	0
410	20231006	132200	34265850	9190	9190	9190	9190	0
411	20231006	132100	34265850	9190	9190	9190	9190	0
412	20231006	132000	34265850	9190	9190	9190	9190	0
413	20231006	131900	34265850	9190	9190	9190	9190	0
414	20231006	131800	34265850	9190	9190	9190	9190	0
415	20231006	131700	34265850	9190	9190	9190	9190	0
416	20231006	131600	34265850	9190	9190	9190	9190	0
417	20231006	131500	34265850	9190	9190	9190	9190	0
418	20231006	131400	34265850	9190	9190	9190	9190	0
419	20231006	131300	34265850	9190	9190	9190	9190	0
420	20231006	131200	34265850	9190	9190	9190	9190	0
421	20231006	131100	34265850	9190	9190	9190	9190	0
422	20231006	131000	34265850	9190	9190	9190	9190	0
423	20231006	130900	34265850	9190	9190	9190	9190	0
424	20231006	130800	34265850	9190	9190	9190	9190	0
425	20231006	130700	34265850	9190	9190	9190	9190	0
426	20231006	130600	34265850	9190	9190	9190	9190	0
427	20231006	130500	34265850	9190	9190	9190	9190	0
428	20231006	130400	34265850	9190	9190	9190	9190	0
429	20231006	130300	34265850	9190	9190	9190	9190	75
430	20231006	130200	33576600	9190	9190	9190	9190	0
431	20231006	130100	33576600	9190	9190	9190	9190	0
432	20231006	130000	33576600	9190	9190	9190	9190	300
433	20231006	125900	30819600	9150	9150	9150	9150	0
434	20231006	125800	30819600	9150	9150	9150	9150	0
435	20231006	125700	30819600	9150	9150	9150	9150	0
436	20231006	125600	30819600	9150	9150	9150	9150	19
437	20231006	125500	30645750	9150	9150	9150	9150	50
438	20231006	125400	30188250	9150	9130	9150	9130	131
439	20231006	125300	28990600	9150	9150	9150	9150	0
440	20231006	125200	28990600	9150	9150	9150	9150	0
441	20231006	125100	28990600	9150	9150	9150	9150	0
442	20231006	125000	28990600	9150	9150	9150	9150	0
443	20231006	124900	28990600	9150	9150	9150	9150	0
444	20231006	124800	28990600	9150	9150	9150	9150	0
445	20231006	124700	28990600	9150	9150	9150	9150	0
446	20231006	124600	28990600	9150	9150	9150	9150	0
447	20231006	124500	28990600	9150	9150	9150	9150	0
448	20231006	124400	28990600	9150	9150	9150	9150	0
449	20231006	124300	28990600	9150	9150	9150	9150	0
450	20231006	124200	28990600	9150	9150	9150	9150	0
451	20231006	124100	28990600	9150	9150	9150	9150	0
452	20231006	124000	28990600	9150	9150	9150	9150	0
453	20231006	123900	28990600	9150	9150	9150	9150	0
454	20231006	123800	28990600	9150	9150	9150	9150	0
455	20231006	123700	28990600	9150	9150	9150	9150	0
456	20231006	123600	28990600	9150	9150	9150	9150	0
457	20231006	123500	28990600	9150	9150	9150	9150	0
458	20231006	123400	28990600	9150	9150	9150	9150	0
459	20231006	123300	28990600	9150	9150	9150	9150	0
460	20231006	123200	28990600	9150	9150	9150	9150	0
461	20231006	123100	28990600	9150	9150	9150	9150	0
462	20231006	123000	28990600	9150	9150	9150	9150	0
463	20231006	122900	28990600	9150	9150	9150	9150	9
464	20231006	122800	28908250	9000	9000	9000	9000	0
465	20231006	122700	28908250	9000	9000	9000	9000	0
466	20231006	122600	28908250	9000	9000	9000	9000	0
467	20231006	122500	28908250	9000	9000	9000	9000	0
468	20231006	122400	28908250	9000	9000	9000	9000	0
469	20231006	122300	28908250	9000	9000	9000	9000	0
470	20231006	122200	28908250	9000	9000	9000	9000	0
471	20231006	122100	28908250	9000	9000	9000	9000	0
472	20231006	122000	28908250	9000	9000	9000	9000	0
473	20231006	121900	28908250	9000	9000	9000	9000	0
474	20231006	121800	28908250	9000	9000	9000	9000	0
475	20231006	121700	28908250	9000	9000	9000	9000	0
476	20231006	121600	28908250	9000	9000	9000	9000	0
477	20231006	121500	28908250	9000	9000	9000	9000	0
478	20231006	121400	28908250	9000	9000	9000	9000	0
479	20231006	121300	28908250	9000	9000	9000	9000	0
480	20231006	121200	28908250	9000	9000	9000	9000	0
481	20231006	121100	28908250	9000	9000	9000	9000	0
482	20231006	121000	28908250	9000	9000	9000	9000	0
483	20231006	120900	28908250	9000	9000	9000	9000	0
484	20231006	120800	28908250	9000	9000	9000	9000	0
485	20231006	120700	28908250	9000	9000	9000	9000	0
486	20231006	120600	28908250	9000	9000	9000	9000	0
487	20231006	120500	28908250	9000	9000	9000	9000	0
488	20231006	120400	28908250	9000	9000	9000	9000	0
489	20231006	120300	28908250	9000	9000	9000	9000	0
490	20231006	120200	28908250	9000	9000	9000	9000	0
491	20231006	120100	28908250	9000	9000	9000	9000	0
492	20231006	120000	28908250	9000	9000	9000	9000	0
493	20231006	115900	28908250	9000	9000	9000	9000	0
494	20231006	115800	28908250	9000	9000	9000	9000	0
495	20231006	115700	28908250	9000	9000	9000	9000	0
496	20231006	115600	28908250	9000	9000	9000	9000	0
497	20231006	115500	28908250	9000	9000	9000	9000	0
498	20231006	115400	28908250	9000	9000	9000	9000	0
499	20231006	115300	28908250	9000	9000	9000	9000	0
500	20231006	115200	28908250	9000	9000	9000	9000	0
501	20231006	115100	28908250	9000	9000	9000	9000	0
502	20231006	115000	28908250	9000	9000	9000	9000	0
503	20231006	114900	28908250	9000	9000	9000	9000	0
504	20231006	114800	28908250	9000	9000	9000	9000	0
505	20231006	114700	28908250	9000	9000	9000	9000	0
506	20231006	114600	28908250	9000	9000	9000	9000	0
507	20231006	114500	28908250	9000	9000	9000	9000	0
508	20231006	114400	28908250	9000	9000	9000	9000	0
509	20231006	114300	28908250	9000	9000	9000	9000	0
510	20231006	114200	28908250	9000	9000	9000	9000	0
511	20231006	114100	28908250	9000	9000	9000	9000	0
512	20231006	114000	28908250	9000	9000	9000	9000	0
513	20231006	113900	28908250	9000	9000	9000	9000	0
514	20231006	113800	28908250	9000	9000	9000	9000	0
515	20231006	113700	28908250	9000	9000	9000	9000	0
516	20231006	113600	28908250	9000	9000	9000	9000	0
517	20231006	113500	28908250	9000	9000	9000	9000	0
518	20231006	113400	28908250	9000	9000	9000	9000	0
519	20231006	113300	28908250	9000	9000	9000	9000	0
520	20231006	113200	28908250	9000	9000	9000	9000	0
521	20231006	113100	28908250	9000	9000	9000	9000	0
522	20231006	113000	28908250	9000	9000	9000	9000	0
523	20231006	112900	28908250	9000	9000	9000	9000	0
524	20231006	112800	28908250	9000	9000	9000	9000	0
525	20231006	112700	28908250	9000	9000	9000	9000	0
526	20231006	112600	28908250	9000	9000	9000	9000	0
527	20231006	112500	28908250	9000	9000	9000	9000	0
528	20231006	112400	28908250	9000	9000	9000	9000	0
529	20231006	112300	28908250	9000	9000	9000	9000	0
530	20231006	112200	28908250	9000	9000	9000	9000	0
531	20231006	112100	28908250	9000	9000	9000	9000	0
532	20231006	112000	28908250	9000	9000	9000	9000	0
533	20231006	111900	28908250	9000	9000	9000	9000	0
534	20231006	111800	28908250	9000	9000	9000	9000	0
535	20231006	111700	28908250	9000	9000	9000	9000	0
536	20231006	111600	28908250	9000	9000	9000	9000	0
537	20231006	111500	28908250	9000	9000	9000	9000	0
538	20231006	111400	28908250	9000	9000	9000	9000	0
539	20231006	111300	28908250	9000	9000	9000	9000	0
540	20231006	111200	28908250	9000	9000	9000	9000	0
541	20231006	111100	28908250	9000	9000	9000	9000	0
542	20231006	111000	28908250	9000	9000	9000	9000	0
543	20231006	110900	28908250	9000	9000	9000	9000	0
544	20231006	110800	28908250	9000	9000	9000	9000	0
545	20231006	110700	28908250	9000	9000	9000	9000	0
546	20231006	110600	28908250	9000	9000	9000	9000	0
547	20231006	110500	28908250	9000	9000	9000	9000	0
548	20231006	110400	28908250	9000	9000	9000	9000	0
549	20231006	110300	28908250	9000	9000	9000	9000	0
550	20231006	110200	28908250	9000	9000	9000	9000	0
551	20231006	110100	28908250	9000	9000	9000	9000	0
552	20231006	110000	28908250	9000	9000	9000	9000	0
553	20231006	105900	28908250	9000	9000	9000	9000	0
554	20231006	105800	28908250	9000	9000	9000	9000	0
555	20231006	105700	28908250	9000	9000	9000	9000	0
556	20231006	105600	28908250	9000	9000	9000	9000	0
557	20231006	105500	28908250	9000	9000	9000	9000	0
558	20231006	105400	28908250	9000	9000	9000	9000	0
559	20231006	105300	28908250	9000	9000	9000	9000	0
560	20231006	105200	28908250	9000	9000	9000	9000	0
561	20231006	105100	28908250	9000	9000	9000	9000	0
562	20231006	105000	28908250	9000	9000	9000	9000	0
563	20231006	104900	28908250	9000	9000	9000	9000	0
564	20231006	104800	28908250	9000	9000	9000	9000	0
565	20231006	104700	28908250	9000	9000	9000	9000	0
566	20231006	104600	28908250	9000	9000	9000	9000	0
567	20231006	104500	28908250	9000	9000	9000	9000	0
568	20231006	104400	28908250	9000	9000	9000	9000	0
569	20231006	104300	28908250	9000	9000	9000	9000	0
570	20231006	104200	28908250	9000	9000	9000	9000	0
571	20231006	104100	28908250	9000	9000	9000	9000	0
572	20231006	104000	28908250	9000	9000	9000	9000	0
573	20231006	103900	28908250	9000	9000	9000	9000	0
574	20231006	103800	28908250	9000	9000	9000	9000	0
575	20231006	103700	28908250	9000	9010	9010	9000	101
576	20231006	103600	27999240	9000	9000	9000	9000	0
577	20231006	103500	27999240	9000	9000	9000	9000	0
578	20231006	103400	27999240	9000	9000	9000	9000	0
579	20231006	103300	27999240	9000	9000	9000	9000	0
580	20231006	103200	27999240	9000	9000	9000	9000	0
581	20231006	103100	27999240	9000	9000	9000	9000	0
582	20231006	103000	27999240	9000	9000	9000	9000	0
583	20231006	102900	27999240	9000	9000	9000	9000	0
584	20231006	102800	27999240	9000	9000	9000	9000	0
585	20231006	102700	27999240	9000	9000	9000	9000	0
586	20231006	102600	27999240	9000	9000	9000	9000	0
587	20231006	102500	27999240	9000	9000	9000	9000	0
588	20231006	102400	27999240	9000	9000	9000	9000	0
589	20231006	102300	27999240	9000	9000	9000	9000	0
590	20231006	102200	27999240	9000	9000	9000	9000	0
591	20231006	102100	27999240	9000	9000	9000	9000	0
592	20231006	102000	27999240	9000	9000	9000	9000	0
593	20231006	101900	27999240	9000	9000	9000	9000	0
594	20231006	101800	27999240	9000	9000	9000	9000	0
595	20231006	101700	27999240	9000	9000	9000	9000	0
596	20231006	101600	27999240	9000	9000	9000	9000	0
597	20231006	101500	27999240	9000	9000	9000	9000	0
598	20231006	101400	27999240	9000	9000	9000	9000	0
599	20231006	101300	27999240	9000	9000	9000	9000	0
600	20231006	101200	27999240	9000	9000	9000	9000	0
601	20231006	101100	27999240	9000	9000	9000	9000	0
602	20231006	101000	27999240	9000	9000	9000	9000	0
603	20231006	100900	27999240	9000	9000	9000	9000	0
604	20231006	100800	27999240	9000	9000	9000	9000	0
605	20231006	100700	27999240	9000	9000	9000	9000	0
606	20231006	100600	27999240	9000	9000	9000	9000	0
607	20231006	100500	27999240	9000	9000	9000	9000	0
608	20231006	100400	27999240	9000	9000	9000	9000	0
609	20231006	100300	27999240	9000	9000	9000	9000	0
610	20231006	100200	27999240	9000	9000	9000	9000	0
611	20231006	100100	27999240	9000	9000	9000	9000	0
612	20231006	100000	27999240	9000	9000	9000	9000	0
613	20231006	095900	27999240	9000	9000	9000	9000	0
614	20231006	095800	27999240	9000	9000	9000	9000	0
615	20231006	095700	27999240	9000	9000	9000	9000	0
616	20231006	095600	27999240	9000	9000	9000	9000	0
617	20231006	095500	27999240	9000	9000	9000	9000	0
618	20231006	095400	27999240	9000	9000	9000	9000	0
619	20231006	095300	27999240	9000	9000	9000	9000	0
620	20231006	095200	27999240	9000	9000	9000	9000	266
621	20231006	095100	25605240	9000	9000	9000	9000	256
622	20231006	095000	23301240	9000	9000	9000	9000	2444
623	20231006	094900	1305240	9240	9240	9240	9240	0
624	20231006	094800	1305240	9240	9240	9240	9240	0
625	20231006	094700	1305240	9240	9240	9240	9240	0
626	20231006	094600	1305240	9240	9240	9240	9240	0
627	20231006	094500	1305240	9240	9240	9240	9240	0
628	20231006	094400	1305240	9240	9240	9240	9240	0
629	20231006	094300	1305240	9240	9240	9240	9240	0
630	20231006	094200	1305240	9240	9240	9240	9240	0
631	20231006	094100	1305240	9240	9240	9240	9240	0
632	20231006	094000	1305240	9240	9240	9240	9240	0
633	20231006	093900	1305240	9240	9240	9240	9240	0
634	20231006	093800	1305240	9240	9240	9240	9240	0
635	20231006	093700	1305240	9240	9240	9240	9240	0
636	20231006	093600	1305240	9240	9240	9240	9240	0
637	20231006	093500	1305240	9240	9240	9240	9240	0
638	20231006	093400	1305240	9240	9240	9240	9240	0
639	20231006	093300	1305240	9240	9240	9240	9240	0
640	20231006	093200	1305240	9240	9240	9240	9240	0
641	20231006	093100	1305240	9240	9240	9240	9240	0
642	20231006	093000	1305240	9240	9240	9240	9240	0
643	20231006	092900	1305240	9240	9240	9240	9240	0
644	20231006	092800	1305240	9240	9240	9240	9240	0
645	20231006	092700	1305240	9240	9240	9240	9240	0
646	20231006	092600	1305240	9240	9240	9240	9240	0
647	20231006	092500	1305240	9240	9240	9240	9240	0
648	20231006	092400	1305240	9240	9240	9240	9240	0
649	20231006	092300	1305240	9240	9240	9240	9240	0
650	20231006	092200	1305240	9240	9240	9240	9240	0
651	20231006	092100	1305240	9240	9240	9240	9240	1
652	20231006	092000	1296000	9000	9000	9000	9000	0
653	20231006	091900	1296000	9000	9000	9000	9000	36
654	20231006	091800	972000	9000	9000	9000	9000	0
655	20231006	091700	972000	9000	9000	9000	9000	0
656	20231006	091600	972000	9000	9000	9000	9000	0
657	20231006	091500	972000	9000	9000	9000	9000	0
658	20231006	091400	972000	9000	9000	9000	9000	0
659	20231006	091300	972000	9000	9000	9000	9000	0
660	20231006	091200	972000	9000	9000	9000	9000	0
661	20231006	091100	972000	9000	9000	9000	9000	0
662	20231006	091000	972000	9000	9000	9000	9000	0
663	20231006	090900	972000	9000	9000	9000	9000	0
664	20231006	090800	972000	9000	9000	9000	9000	29
665	20231006	090700	711000	9000	9000	9000	9000	0
666	20231006	090600	711000	9000	9000	9000	9000	39
667	20231006	090500	360000	9000	9000	9000	9000	40
668	20231006	090400	0	9000	9000	9000	9000	0
669	20231006	090300	0	9000	9000	9000	9000	0
670	20231006	090200	0	9000	9000	9000	9000	0
671	20231006	090100	0	9000	9000	9000	9000	0
672	20231006	090000	0	9000	9000	9000	9000	0