KissMeData/442900/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	210200	31601050	9390	9390	9390	9390	1
3	20231018	210100	31601050	9390	9390	9390	9390	0
4	20231018	210000	31601050	9390	9390	9390	9390	0
5	20231018	205900	31601050	9390	9390	9390	9390	0
6	20231018	205800	31601050	9390	9390	9390	9390	0
7	20231018	205700	31601050	9390	9390	9390	9390	0
8	20231018	205600	31601050	9390	9390	9390	9390	0
9	20231018	205500	31601050	9390	9390	9390	9390	0
10	20231018	205400	31601050	9390	9390	9390	9390	0
11	20231018	205300	31601050	9390	9390	9390	9390	0
12	20231018	205200	31601050	9390	9390	9390	9390	0
13	20231018	205100	31601050	9390	9390	9390	9390	0
14	20231018	205000	31601050	9390	9390	9390	9390	0
15	20231018	204900	31601050	9390	9390	9390	9390	0
16	20231018	204800	31601050	9390	9390	9390	9390	0
17	20231018	204700	31601050	9390	9390	9390	9390	0
18	20231018	204600	31601050	9390	9390	9390	9390	0
19	20231018	204500	31601050	9390	9390	9390	9390	0
20	20231018	204400	31601050	9390	9390	9390	9390	0
21	20231018	204300	31601050	9390	9390	9390	9390	0
22	20231018	204200	31601050	9390	9390	9390	9390	0
23	20231018	204100	31601050	9390	9390	9390	9390	0
24	20231018	204000	31601050	9390	9390	9390	9390	0
25	20231018	203900	31601050	9390	9390	9390	9390	0
26	20231018	203800	31601050	9390	9390	9390	9390	0
27	20231018	203700	31601050	9390	9390	9390	9390	0
28	20231018	203600	31601050	9390	9390	9390	9390	0
29	20231018	203500	31601050	9390	9390	9390	9390	0
30	20231018	203400	31601050	9390	9390	9390	9390	0
31	20231018	203300	31601050	9390	9390	9390	9390	0
32	20231018	203200	31601050	9390	9390	9390	9390	1
33	20231018	203100	31601050	9390	9390	9390	9390	0
34	20231018	203000	31601050	9390	9390	9390	9390	0
35	20231018	202900	31601050	9390	9390	9390	9390	0
36	20231018	202800	31601050	9390	9390	9390	9390	0
37	20231018	202700	31601050	9390	9390	9390	9390	0
38	20231018	202600	31601050	9390	9390	9390	9390	0
39	20231018	202500	31601050	9390	9390	9390	9390	0
40	20231018	202400	31601050	9390	9390	9390	9390	0
41	20231018	202300	31601050	9390	9390	9390	9390	0
42	20231018	202200	31601050	9390	9390	9390	9390	0
43	20231018	202100	31601050	9390	9390	9390	9390	0
44	20231018	202000	31601050	9390	9390	9390	9390	0
45	20231018	201900	31601050	9390	9390	9390	9390	0
46	20231018	201800	31601050	9390	9390	9390	9390	0
47	20231018	201700	31601050	9390	9390	9390	9390	0
48	20231018	201600	31601050	9390	9390	9390	9390	0
49	20231018	201500	31601050	9390	9390	9390	9390	0
50	20231018	201400	31601050	9390	9390	9390	9390	0
51	20231018	201300	31601050	9390	9390	9390	9390	0
52	20231018	201200	31601050	9390	9390	9390	9390	0
53	20231018	201100	31601050	9390	9390	9390	9390	0
54	20231018	201000	31601050	9390	9390	9390	9390	0
55	20231018	200900	31601050	9390	9390	9390	9390	0
56	20231018	200800	31601050	9390	9390	9390	9390	0
57	20231018	200700	31601050	9390	9390	9390	9390	0
58	20231018	200600	31601050	9390	9390	9390	9390	0
59	20231018	200500	31601050	9390	9390	9390	9390	0
60	20231018	200400	31601050	9390	9390	9390	9390	0
61	20231018	200300	31601050	9390	9390	9390	9390	0
62	20231018	200200	31601050	9390	9390	9390	9390	1
63	20231018	200100	31601050	9390	9390	9390	9390	0
64	20231018	200000	31601050	9390	9390	9390	9390	0
65	20231018	195900	31601050	9390	9390	9390	9390	0
66	20231018	195800	31601050	9390	9390	9390	9390	0
67	20231018	195700	31601050	9390	9390	9390	9390	0
68	20231018	195600	31601050	9390	9390	9390	9390	0
69	20231018	195500	31601050	9390	9390	9390	9390	0
70	20231018	195400	31601050	9390	9390	9390	9390	0
71	20231018	195300	31601050	9390	9390	9390	9390	0
72	20231018	195200	31601050	9390	9390	9390	9390	0
73	20231018	195100	31601050	9390	9390	9390	9390	0
74	20231018	195000	31601050	9390	9390	9390	9390	0
75	20231018	194900	31601050	9390	9390	9390	9390	0
76	20231018	194800	31601050	9390	9390	9390	9390	0
77	20231018	194700	31601050	9390	9390	9390	9390	0
78	20231018	194600	31601050	9390	9390	9390	9390	0
79	20231018	194500	31601050	9390	9390	9390	9390	0
80	20231018	194400	31601050	9390	9390	9390	9390	0
81	20231018	194300	31601050	9390	9390	9390	9390	0
82	20231018	194200	31601050	9390	9390	9390	9390	0
83	20231018	194100	31601050	9390	9390	9390	9390	0
84	20231018	194000	31601050	9390	9390	9390	9390	0
85	20231018	193900	31601050	9390	9390	9390	9390	0
86	20231018	193800	31601050	9390	9390	9390	9390	0
87	20231018	193700	31601050	9390	9390	9390	9390	0
88	20231018	193600	31601050	9390	9390	9390	9390	0
89	20231018	193500	31601050	9390	9390	9390	9390	0
90	20231018	193400	31601050	9390	9390	9390	9390	0
91	20231018	193300	31601050	9390	9390	9390	9390	0
92	20231018	193200	31601050	9390	9390	9390	9390	1
93	20231018	193100	31601050	9390	9390	9390	9390	0
94	20231018	193000	31601050	9390	9390	9390	9390	0
95	20231018	192900	31601050	9390	9390	9390	9390	0
96	20231018	192800	31601050	9390	9390	9390	9390	0
97	20231018	192700	31601050	9390	9390	9390	9390	0
98	20231018	192600	31601050	9390	9390	9390	9390	0
99	20231018	192500	31601050	9390	9390	9390	9390	0
100	20231018	192400	31601050	9390	9390	9390	9390	0
101	20231018	192300	31601050	9390	9390	9390	9390	0
102	20231018	192200	31601050	9390	9390	9390	9390	0
103	20231018	192100	31601050	9390	9390	9390	9390	0
104	20231018	192000	31601050	9390	9390	9390	9390	0
105	20231018	191900	31601050	9390	9390	9390	9390	0
106	20231018	191800	31601050	9390	9390	9390	9390	0
107	20231018	191700	31601050	9390	9390	9390	9390	0
108	20231018	191600	31601050	9390	9390	9390	9390	0
109	20231018	191500	31601050	9390	9390	9390	9390	0
110	20231018	191400	31601050	9390	9390	9390	9390	0
111	20231018	191300	31601050	9390	9390	9390	9390	0
112	20231018	191200	31601050	9390	9390	9390	9390	0
113	20231018	191100	31601050	9390	9390	9390	9390	0
114	20231018	191000	31601050	9390	9390	9390	9390	0
115	20231018	190900	31601050	9390	9390	9390	9390	0
116	20231018	190800	31601050	9390	9390	9390	9390	0
117	20231018	190700	31601050	9390	9390	9390	9390	0
118	20231018	190600	31601050	9390	9390	9390	9390	0
119	20231018	190500	31601050	9390	9390	9390	9390	0
120	20231018	190400	31601050	9390	9390	9390	9390	0
121	20231018	190300	31601050	9390	9390	9390	9390	0
122	20231018	190200	31601050	9390	9390	9390	9390	1
123	20231018	190100	31601050	9390	9390	9390	9390	0
124	20231018	190000	31601050	9390	9390	9390	9390	0
125	20231018	185900	31601050	9390	9390	9390	9390	0
126	20231018	185800	31601050	9390	9390	9390	9390	0
127	20231018	185700	31601050	9390	9390	9390	9390	0
128	20231018	185600	31601050	9390	9390	9390	9390	0
129	20231018	185500	31601050	9390	9390	9390	9390	0
130	20231018	185400	31601050	9390	9390	9390	9390	0
131	20231018	185300	31601050	9390	9390	9390	9390	0
132	20231018	185200	31601050	9390	9390	9390	9390	0
133	20231018	185100	31601050	9390	9390	9390	9390	0
134	20231018	185000	31601050	9390	9390	9390	9390	0
135	20231018	184900	31601050	9390	9390	9390	9390	0
136	20231018	184800	31601050	9390	9390	9390	9390	0
137	20231018	184700	31601050	9390	9390	9390	9390	0
138	20231018	184600	31601050	9390	9390	9390	9390	0
139	20231018	184500	31601050	9390	9390	9390	9390	0
140	20231018	184400	31601050	9390	9390	9390	9390	0
141	20231018	184300	31601050	9390	9390	9390	9390	0
142	20231018	184200	31601050	9390	9390	9390	9390	0
143	20231018	184100	31601050	9390	9390	9390	9390	0
144	20231018	184000	31601050	9390	9390	9390	9390	0
145	20231018	183900	31601050	9390	9390	9390	9390	0
146	20231018	183800	31601050	9390	9390	9390	9390	0
147	20231018	183700	31601050	9390	9390	9390	9390	0
148	20231018	183600	31601050	9390	9390	9390	9390	0
149	20231018	183500	31601050	9390	9390	9390	9390	0
150	20231018	183400	31601050	9390	9390	9390	9390	0
151	20231018	183300	31601050	9390	9390	9390	9390	0
152	20231018	183200	31601050	9390	9390	9390	9390	1
153	20231018	183100	31601050	9390	9390	9390	9390	0
154	20231018	183000	31601050	9390	9390	9390	9390	0
155	20231018	182900	31601050	9390	9390	9390	9390	0
156	20231018	182800	31601050	9390	9390	9390	9390	0
157	20231018	182700	31601050	9390	9390	9390	9390	0
158	20231018	182600	31601050	9390	9390	9390	9390	0
159	20231018	182500	31601050	9390	9390	9390	9390	0
160	20231018	182400	31601050	9390	9390	9390	9390	0
161	20231018	182300	31601050	9390	9390	9390	9390	0
162	20231018	182200	31601050	9390	9390	9390	9390	0
163	20231018	182100	31601050	9390	9390	9390	9390	0
164	20231018	182000	31601050	9390	9390	9390	9390	0
165	20231018	181900	31601050	9390	9390	9390	9390	0
166	20231018	181800	31601050	9390	9390	9390	9390	0
167	20231018	181700	31601050	9390	9390	9390	9390	0
168	20231018	181600	31601050	9390	9390	9390	9390	0
169	20231018	181500	31601050	9390	9390	9390	9390	0
170	20231018	181400	31601050	9390	9390	9390	9390	0
171	20231018	181300	31601050	9390	9390	9390	9390	0
172	20231018	181200	31601050	9390	9390	9390	9390	0
173	20231018	181100	31601050	9390	9390	9390	9390	0
174	20231018	181000	31601050	9390	9390	9390	9390	0
175	20231018	180900	31601050	9390	9390	9390	9390	0
176	20231018	180800	31601050	9390	9390	9390	9390	0
177	20231018	180700	31601050	9390	9390	9390	9390	0
178	20231018	180600	31601050	9390	9390	9390	9390	0
179	20231018	180500	31601050	9390	9390	9390	9390	0
180	20231018	180400	31601050	9390	9390	9390	9390	0
181	20231018	180300	31601050	9390	9390	9390	9390	0
182	20231018	180200	31601050	9390	9390	9390	9390	1
183	20231018	180100	31601050	9390	9390	9390	9390	0
184	20231018	180000	31601050	9390	9390	9390	9390	0
185	20231018	175900	31601050	9390	9390	9390	9390	0
186	20231018	175800	31601050	9390	9390	9390	9390	0
187	20231018	175700	31601050	9390	9390	9390	9390	0
188	20231018	175600	31601050	9390	9390	9390	9390	0
189	20231018	175500	31601050	9390	9390	9390	9390	0
190	20231018	175400	31601050	9390	9390	9390	9390	0
191	20231018	175300	31601050	9390	9390	9390	9390	0
192	20231018	175200	31601050	9390	9390	9390	9390	0
193	20231018	175100	31601050	9390	9390	9390	9390	0
194	20231018	175000	31601050	9390	9390	9390	9390	0
195	20231018	174900	31601050	9390	9390	9390	9390	0
196	20231018	174800	31601050	9390	9390	9390	9390	0
197	20231018	174700	31601050	9390	9390	9390	9390	0
198	20231018	174600	31601050	9390	9390	9390	9390	0
199	20231018	174500	31601050	9390	9390	9390	9390	0
200	20231018	174400	31601050	9390	9390	9390	9390	0
201	20231018	174300	31601050	9390	9390	9390	9390	0
202	20231018	174200	31601050	9390	9390	9390	9390	0
203	20231018	174100	31601050	9390	9390	9390	9390	0
204	20231018	174000	31601050	9390	9390	9390	9390	0
205	20231018	173900	31601050	9390	9390	9390	9390	0
206	20231018	173800	31601050	9390	9390	9390	9390	0
207	20231018	173700	31601050	9390	9390	9390	9390	0
208	20231018	173600	31601050	9390	9390	9390	9390	0
209	20231018	173500	31601050	9390	9390	9390	9390	0
210	20231018	173400	31601050	9390	9390	9390	9390	0
211	20231018	173300	31601050	9390	9390	9390	9390	0
212	20231018	173200	31601050	9390	9390	9390	9390	1
213	20231018	173100	31601050	9390	9390	9390	9390	0
214	20231018	173000	31601050	9390	9390	9390	9390	0
215	20231018	172900	31601050	9390	9390	9390	9390	0
216	20231018	172800	31601050	9390	9390	9390	9390	0
217	20231018	172700	31601050	9390	9390	9390	9390	0
218	20231018	172600	31601050	9390	9390	9390	9390	0
219	20231018	172500	31601050	9390	9390	9390	9390	0
220	20231018	172400	31601050	9390	9390	9390	9390	0
221	20231018	172300	31601050	9390	9390	9390	9390	0
222	20231018	172200	31601050	9390	9390	9390	9390	0
223	20231018	172100	31601050	9390	9390	9390	9390	0
224	20231018	172000	31601050	9390	9390	9390	9390	0
225	20231018	171900	31601050	9390	9390	9390	9390	0
226	20231018	171800	31601050	9390	9390	9390	9390	0
227	20231018	171700	31601050	9390	9390	9390	9390	0
228	20231018	171600	31601050	9390	9390	9390	9390	0
229	20231018	171500	31601050	9390	9390	9390	9390	0
230	20231018	171400	31601050	9390	9390	9390	9390	0
231	20231018	171300	31601050	9390	9390	9390	9390	0
232	20231018	171200	31601050	9390	9390	9390	9390	0
233	20231018	171100	31601050	9390	9390	9390	9390	0
234	20231018	171000	31601050	9390	9390	9390	9390	0
235	20231018	170900	31601050	9390	9390	9390	9390	0
236	20231018	170800	31601050	9390	9390	9390	9390	0
237	20231018	170700	31601050	9390	9390	9390	9390	0
238	20231018	170600	31601050	9390	9390	9390	9390	0
239	20231018	170500	31601050	9390	9390	9390	9390	0
240	20231018	170400	31601050	9390	9390	9390	9390	0
241	20231018	170300	31601050	9390	9390	9390	9390	0
242	20231018	170200	31601050	9390	9390	9390	9390	1
243	20231018	170100	31601050	9390	9390	9390	9390	0
244	20231018	170000	31601050	9390	9390	9390	9390	0
245	20231018	165900	31601050	9390	9390	9390	9390	0
246	20231018	165800	31601050	9390	9390	9390	9390	0
247	20231018	165700	31601050	9390	9390	9390	9390	0
248	20231018	165600	31601050	9390	9390	9390	9390	0
249	20231018	165500	31601050	9390	9390	9390	9390	0
250	20231018	165400	31601050	9390	9390	9390	9390	0
251	20231018	165300	31601050	9390	9390	9390	9390	0
252	20231018	165200	31601050	9390	9390	9390	9390	0
253	20231018	165100	31601050	9390	9390	9390	9390	0
254	20231018	165000	31601050	9390	9390	9390	9390	0
255	20231018	164900	31601050	9390	9390	9390	9390	0
256	20231018	164800	31601050	9390	9390	9390	9390	0
257	20231018	164700	31601050	9390	9390	9390	9390	0
258	20231018	164600	31601050	9390	9390	9390	9390	0
259	20231018	164500	31601050	9390	9390	9390	9390	0
260	20231018	164400	31601050	9390	9390	9390	9390	0
261	20231018	164300	31601050	9390	9390	9390	9390	0
262	20231018	164200	31601050	9390	9390	9390	9390	0
263	20231018	164100	31601050	9390	9390	9390	9390	0
264	20231018	164000	31601050	9390	9390	9390	9390	0
265	20231018	163900	31601050	9390	9390	9390	9390	0
266	20231018	163800	31601050	9390	9390	9390	9390	0
267	20231018	163700	31601050	9390	9390	9390	9390	0
268	20231018	163600	31601050	9390	9390	9390	9390	0
269	20231018	163500	31601050	9390	9390	9390	9390	0
270	20231018	163400	31601050	9390	9390	9390	9390	0
271	20231018	163300	31601050	9390	9390	9390	9390	0
272	20231018	163200	31601050	9390	9390	9390	9390	1
273	20231018	163100	31601050	9390	9390	9390	9390	0
274	20231018	163000	31601050	9390	9390	9390	9390	0
275	20231018	162900	31601050	9390	9390	9390	9390	0
276	20231018	162800	31601050	9390	9390	9390	9390	0
277	20231018	162700	31601050	9390	9390	9390	9390	0
278	20231018	162600	31601050	9390	9390	9390	9390	0
279	20231018	162500	31601050	9390	9390	9390	9390	0
280	20231018	162400	31601050	9390	9390	9390	9390	0
281	20231018	162300	31601050	9390	9390	9390	9390	0
282	20231018	162200	31601050	9390	9390	9390	9390	0
283	20231018	162100	31601050	9390	9390	9390	9390	0
284	20231018	162000	31601050	9390	9390	9390	9390	0
285	20231018	161900	31601050	9390	9390	9390	9390	0
286	20231018	161800	31601050	9390	9390	9390	9390	0
287	20231018	161700	31601050	9390	9390	9390	9390	0
288	20231018	161600	31601050	9390	9390	9390	9390	0
289	20231018	161500	31601050	9390	9390	9390	9390	0
290	20231018	161400	31601050	9390	9390	9390	9390	0
291	20231018	161300	31601050	9390	9390	9390	9390	0
292	20231018	161200	31601050	9390	9390	9390	9390	0
293	20231018	161100	31601050	9390	9390	9390	9390	0
294	20231018	161000	31601050	9390	9390	9390	9390	0
295	20231018	160900	31601050	9390	9390	9390	9390	0
296	20231018	160800	31601050	9390	9390	9390	9390	0
297	20231018	160700	31601050	9390	9390	9390	9390	0
298	20231018	160600	31601050	9390	9390	9390	9390	0
299	20231018	160500	31601050	9390	9390	9390	9390	0
300	20231018	160400	31601050	9390	9390	9390	9390	0
301	20231018	160300	31601050	9390	9390	9390	9390	0
302	20231018	160200	31601050	9390	9390	9390	9390	1
303	20231018	160100	31601050	9390	9390	9390	9390	0
304	20231018	160000	31601050	9390	9390	9390	9390	0
305	20231018	155900	31601050	9390	9390	9390	9390	0
306	20231018	155800	31601050	9390	9390	9390	9390	0
307	20231018	155700	31601050	9390	9390	9390	9390	0
308	20231018	155600	31601050	9390	9390	9390	9390	0
309	20231018	155500	31601050	9390	9390	9390	9390	0
310	20231018	155400	31601050	9390	9390	9390	9390	0
311	20231018	155300	31601050	9390	9390	9390	9390	0
312	20231018	155200	31601050	9390	9390	9390	9390	0
313	20231018	155100	31601050	9390	9390	9390	9390	0
314	20231018	155000	31601050	9390	9390	9390	9390	0
315	20231018	154900	31601050	9390	9390	9390	9390	0
316	20231018	154800	31601050	9390	9390	9390	9390	0
317	20231018	154700	31601050	9390	9390	9390	9390	0
318	20231018	154600	31601050	9390	9390	9390	9390	0
319	20231018	154500	31601050	9390	9390	9390	9390	0
320	20231018	154400	31601050	9390	9390	9390	9390	0
321	20231018	154300	31601050	9390	9390	9390	9390	0
322	20231018	154200	31601050	9390	9390	9390	9390	0
323	20231018	154100	31601050	9390	9390	9390	9390	0
324	20231018	154000	31601050	9390	9390	9390	9390	0
325	20231018	153900	31601050	9390	9390	9390	9390	0
326	20231018	153800	31601050	9390	9390	9390	9390	0
327	20231018	153700	31601050	9390	9390	9390	9390	0
328	20231018	153600	31601050	9390	9390	9390	9390	0
329	20231018	153500	31601050	9390	9390	9390	9390	0
330	20231018	153400	31601050	9390	9390	9390	9390	0
331	20231018	153300	31601050	9390	9390	9390	9390	0
332	20231018	153200	31601050	9390	9390	9390	9390	1
333	20231018	153100	31601050	9390	9390	9390	9390	0
334	20231018	153000	31601050	9390	9390	9390	9390	1
335	20231018	152900	31591660	9360	9360	9360	9360	0
336	20231018	152800	31591660	9360	9360	9360	9360	0
337	20231018	152700	31591660	9360	9360	9360	9360	0
338	20231018	152600	31591660	9360	9360	9360	9360	0
339	20231018	152500	31591660	9360	9360	9360	9360	0
340	20231018	152400	31591660	9360	9360	9360	9360	0
341	20231018	152300	31591660	9360	9360	9360	9360	0
342	20231018	152200	31591660	9360	9360	9360	9360	0
343	20231018	152100	31591660	9360	9360	9360	9360	0
344	20231018	152000	31591660	9360	9360	9360	9360	0
345	20231018	151900	31591660	9360	9360	9360	9360	0
346	20231018	151800	31591660	9360	9360	9360	9360	0
347	20231018	151700	31591660	9360	9360	9360	9360	0
348	20231018	151600	31591660	9360	9360	9360	9360	0
349	20231018	151500	31591660	9360	9360	9360	9360	0
350	20231018	151400	31591660	9360	9360	9360	9360	0
351	20231018	151300	31591660	9360	9360	9360	9360	0
352	20231018	151200	31591660	9360	9360	9360	9360	0
353	20231018	151100	31591660	9360	9360	9360	9360	0
354	20231018	151000	31591660	9360	9360	9360	9360	0
355	20231018	150900	31591660	9360	9360	9360	9360	0
356	20231018	150800	31591660	9360	9360	9360	9360	0
357	20231018	150700	31591660	9360	9360	9360	9360	500
358	20231018	150600	26911660	9390	9390	9390	9390	0
359	20231018	150500	26911660	9390	9390	9390	9390	0
360	20231018	150400	26911660	9390	9390	9390	9390	0
361	20231018	150300	26911660	9390	9390	9390	9390	0
362	20231018	150200	26911660	9390	9390	9390	9390	0
363	20231018	150100	26911660	9390	9390	9390	9390	0
364	20231018	150000	26911660	9390	9390	9390	9390	0
365	20231018	145900	26911660	9390	9390	9390	9390	0
366	20231018	145800	26911660	9390	9390	9390	9390	0
367	20231018	145700	26911660	9390	9390	9390	9390	0
368	20231018	145600	26911660	9390	9390	9390	9390	0
369	20231018	145500	26911660	9390	9390	9390	9390	0
370	20231018	145400	26911660	9390	9390	9390	9390	0
371	20231018	145300	26911660	9390	9390	9390	9390	0
372	20231018	145200	26911660	9390	9390	9390	9390	0
373	20231018	145100	26911660	9390	9390	9390	9390	0
374	20231018	145000	26911660	9390	9390	9390	9390	0
375	20231018	144900	26911660	9390	9390	9390	9390	0
376	20231018	144800	26911660	9390	9390	9390	9390	0
377	20231018	144700	26911660	9390	9390	9390	9390	0
378	20231018	144600	26911660	9390	9390	9390	9390	0
379	20231018	144500	26911660	9390	9390	9390	9390	0
380	20231018	144400	26911660	9390	9390	9390	9390	0
381	20231018	144300	26911660	9390	9390	9390	9390	0
382	20231018	144200	26911660	9390	9390	9390	9390	0
383	20231018	144100	26911660	9390	9390	9390	9390	0
384	20231018	144000	26911660	9390	9390	9390	9390	0
385	20231018	143900	26911660	9390	9390	9390	9390	0
386	20231018	143800	26911660	9390	9390	9390	9390	0
387	20231018	143700	26911660	9390	9390	9390	9390	0
388	20231018	143600	26911660	9390	9390	9390	9390	0
389	20231018	143500	26911660	9390	9390	9390	9390	0
390	20231018	143400	26911660	9390	9390	9390	9390	0
391	20231018	143300	26911660	9390	9390	9390	9390	0
392	20231018	143200	26911660	9390	9390	9390	9390	0
393	20231018	143100	26911660	9390	9390	9390	9390	0
394	20231018	143000	26911660	9390	9370	9390	9360	991
395	20231018	142900	17635840	9370	9370	9370	9370	0
396	20231018	142800	17635840	9370	9370	9370	9370	0
397	20231018	142700	17635840	9370	9370	9370	9370	0
398	20231018	142600	17635840	9370	9370	9370	9370	0
399	20231018	142500	17635840	9370	9370	9370	9370	0
400	20231018	142400	17635840	9370	9370	9370	9370	0
401	20231018	142300	17635840	9370	9370	9370	9370	0
402	20231018	142200	17635840	9370	9370	9370	9370	0
403	20231018	142100	17635840	9370	9370	9370	9370	0
404	20231018	142000	17635840	9370	9370	9370	9370	0
405	20231018	141900	17635840	9370	9370	9370	9370	0
406	20231018	141800	17635840	9370	9370	9370	9370	0
407	20231018	141700	17635840	9370	9370	9370	9370	0
408	20231018	141600	17635840	9370	9370	9370	9370	0
409	20231018	141500	17635840	9370	9370	9370	9370	0
410	20231018	141400	17635840	9370	9370	9370	9370	0
411	20231018	141300	17635840	9370	9370	9370	9370	0
412	20231018	141200	17635840	9370	9370	9370	9370	0
413	20231018	141100	17635840	9370	9370	9370	9370	0
414	20231018	141000	17635840	9370	9370	9370	9370	0
415	20231018	140900	17635840	9370	9370	9370	9370	0
416	20231018	140800	17635840	9370	9370	9370	9370	0
417	20231018	140700	17635840	9370	9370	9370	9370	0
418	20231018	140600	17635840	9370	9370	9370	9370	0
419	20231018	140500	17635840	9370	9370	9370	9370	0
420	20231018	140400	17635840	9370	9370	9370	9370	0
421	20231018	140300	17635840	9370	9370	9370	9370	0
422	20231018	140200	17635840	9370	9370	9370	9370	0
423	20231018	140100	17635840	9370	9370	9370	9370	0
424	20231018	140000	17635840	9370	9370	9370	9370	0
425	20231018	135900	17635840	9370	9370	9370	9370	0
426	20231018	135800	17635840	9370	9370	9370	9370	0
427	20231018	135700	17635840	9370	9370	9370	9370	0
428	20231018	135600	17635840	9370	9370	9370	9370	0
429	20231018	135500	17635840	9370	9370	9370	9370	0
430	20231018	135400	17635840	9370	9370	9370	9370	0
431	20231018	135300	17635840	9370	9370	9370	9370	0
432	20231018	135200	17635840	9370	9370	9370	9370	0
433	20231018	135100	17635840	9370	9370	9370	9370	0
434	20231018	135000	17635840	9370	9370	9370	9370	0
435	20231018	134900	17635840	9370	9370	9370	9370	0
436	20231018	134800	17635840	9370	9370	9370	9370	0
437	20231018	134700	17635840	9370	9370	9370	9370	0
438	20231018	134600	17635840	9370	9370	9370	9370	0
439	20231018	134500	17635840	9370	9370	9370	9370	0
440	20231018	134400	17635840	9370	9370	9370	9370	0
441	20231018	134300	17635840	9370	9370	9370	9370	0
442	20231018	134200	17635840	9370	9370	9370	9370	0
443	20231018	134100	17635840	9370	9370	9370	9370	0
444	20231018	134000	17635840	9370	9370	9370	9370	0
445	20231018	133900	17635840	9370	9370	9370	9370	629
446	20231018	133800	11742110	9370	9370	9370	9370	0
447	20231018	133700	11742110	9370	9370	9370	9370	0
448	20231018	133600	11742110	9370	9370	9370	9370	0
449	20231018	133500	11742110	9370	9370	9370	9370	0
450	20231018	133400	11742110	9370	9370	9370	9370	0
451	20231018	133300	11742110	9370	9370	9370	9370	0
452	20231018	133200	11742110	9370	9370	9370	9370	0
453	20231018	133100	11742110	9370	9370	9370	9370	0
454	20231018	133000	11742110	9370	9370	9370	9370	0
455	20231018	132900	11742110	9370	9370	9370	9370	0
456	20231018	132800	11742110	9370	9370	9370	9370	0
457	20231018	132700	11742110	9370	9370	9370	9370	0
458	20231018	132600	11742110	9370	9370	9370	9370	0
459	20231018	132500	11742110	9370	9370	9370	9370	0
460	20231018	132400	11742110	9370	9370	9370	9370	0
461	20231018	132300	11742110	9370	9370	9370	9370	0
462	20231018	132200	11742110	9370	9370	9370	9370	0
463	20231018	132100	11742110	9370	9370	9370	9370	0
464	20231018	132000	11742110	9370	9370	9370	9370	0
465	20231018	131900	11742110	9370	9370	9370	9370	0
466	20231018	131800	11742110	9370	9370	9370	9370	0
467	20231018	131700	11742110	9370	9370	9370	9370	0
468	20231018	131600	11742110	9370	9370	9370	9370	0
469	20231018	131500	11742110	9370	9370	9370	9370	0
470	20231018	131400	11742110	9370	9370	9370	9370	0
471	20231018	131300	11742110	9370	9370	9370	9370	0
472	20231018	131200	11742110	9370	9370	9370	9370	0
473	20231018	131100	11742110	9370	9370	9370	9370	0
474	20231018	131000	11742110	9370	9370	9370	9370	0
475	20231018	130900	11742110	9370	9370	9370	9370	0
476	20231018	130800	11742110	9370	9370	9370	9370	0
477	20231018	130700	11742110	9370	9370	9370	9370	0
478	20231018	130600	11742110	9370	9370	9370	9370	0
479	20231018	130500	11742110	9370	9370	9370	9370	0
480	20231018	130400	11742110	9370	9370	9370	9370	0
481	20231018	130300	11742110	9370	9370	9370	9370	0
482	20231018	130200	11742110	9370	9370	9370	9370	0
483	20231018	130100	11742110	9370	9370	9370	9370	0
484	20231018	130000	11742110	9370	9370	9370	9370	0
485	20231018	125900	11742110	9370	9370	9370	9370	0
486	20231018	125800	11742110	9370	9370	9370	9370	0
487	20231018	125700	11742110	9370	9370	9370	9370	0
488	20231018	125600	11742110	9370	9370	9370	9370	0
489	20231018	125500	11742110	9370	9370	9370	9370	0
490	20231018	125400	11742110	9370	9370	9370	9370	0
491	20231018	125300	11742110	9370	9370	9370	9370	0
492	20231018	125200	11742110	9370	9370	9370	9370	0
493	20231018	125100	11742110	9370	9370	9370	9370	0
494	20231018	125000	11742110	9370	9370	9370	9370	0
495	20231018	124900	11742110	9370	9370	9370	9370	0
496	20231018	124800	11742110	9370	9370	9370	9370	0
497	20231018	124700	11742110	9370	9370	9370	9370	0
498	20231018	124600	11742110	9370	9370	9370	9370	0
499	20231018	124500	11742110	9370	9370	9370	9370	0
500	20231018	124400	11742110	9370	9370	9370	9370	0
501	20231018	124300	11742110	9370	9370	9370	9370	0
502	20231018	124200	11742110	9370	9370	9370	9370	0
503	20231018	124100	11742110	9370	9370	9370	9370	0
504	20231018	124000	11742110	9370	9370	9370	9370	0
505	20231018	123900	11742110	9370	9370	9370	9370	0
506	20231018	123800	11742110	9370	9370	9370	9370	0
507	20231018	123700	11742110	9370	9370	9370	9370	0
508	20231018	123600	11742110	9370	9370	9370	9370	0
509	20231018	123500	11742110	9370	9370	9370	9370	0
510	20231018	123400	11742110	9370	9370	9370	9370	0
511	20231018	123300	11742110	9370	9370	9370	9370	0
512	20231018	123200	11742110	9370	9370	9370	9370	0
513	20231018	123100	11742110	9370	9370	9370	9370	0
514	20231018	123000	11742110	9370	9370	9370	9370	0
515	20231018	122900	11742110	9370	9370	9370	9370	0
516	20231018	122800	11742110	9370	9370	9370	9370	0
517	20231018	122700	11742110	9370	9370	9370	9370	0
518	20231018	122600	11742110	9370	9370	9370	9370	0
519	20231018	122500	11742110	9370	9370	9370	9370	0
520	20231018	122400	11742110	9370	9370	9370	9370	0
521	20231018	122300	11742110	9370	9370	9370	9370	0
522	20231018	122200	11742110	9370	9370	9370	9370	0
523	20231018	122100	11742110	9370	9370	9370	9370	0
524	20231018	122000	11742110	9370	9370	9370	9370	0
525	20231018	121900	11742110	9370	9370	9370	9370	0
526	20231018	121800	11742110	9370	9370	9370	9370	0
527	20231018	121700	11742110	9370	9370	9370	9370	0
528	20231018	121600	11742110	9370	9370	9370	9370	0
529	20231018	121500	11742110	9370	9370	9370	9370	0
530	20231018	121400	11742110	9370	9370	9370	9370	0
531	20231018	121300	11742110	9370	9370	9370	9370	0
532	20231018	121200	11742110	9370	9370	9370	9370	0
533	20231018	121100	11742110	9370	9370	9370	9370	0
534	20231018	121000	11742110	9370	9370	9370	9370	0
535	20231018	120900	11742110	9370	9370	9370	9370	0
536	20231018	120800	11742110	9370	9370	9370	9370	0
537	20231018	120700	11742110	9370	9370	9370	9370	0
538	20231018	120600	11742110	9370	9370	9370	9370	0
539	20231018	120500	11742110	9370	9370	9370	9370	0
540	20231018	120400	11742110	9370	9370	9370	9370	0
541	20231018	120300	11742110	9370	9370	9370	9370	0
542	20231018	120200	11742110	9370	9370	9370	9370	0
543	20231018	120100	11742110	9370	9370	9370	9370	0
544	20231018	120000	11742110	9370	9370	9370	9370	0
545	20231018	115900	11742110	9370	9370	9370	9370	0
546	20231018	115800	11742110	9370	9370	9370	9370	0
547	20231018	115700	11742110	9370	9370	9370	9370	0
548	20231018	115600	11742110	9370	9370	9370	9370	10
549	20231018	115500	11648410	9370	9370	9370	9370	0
550	20231018	115400	11648410	9370	9370	9370	9370	0
551	20231018	115300	11648410	9370	9370	9370	9370	0
552	20231018	115200	11648410	9370	9370	9370	9370	0
553	20231018	115100	11648410	9370	9370	9370	9370	0
554	20231018	115000	11648410	9370	9370	9370	9370	0
555	20231018	114900	11648410	9370	9370	9370	9370	0
556	20231018	114800	11648410	9370	9370	9370	9370	0
557	20231018	114700	11648410	9370	9370	9370	9370	0
558	20231018	114600	11648410	9370	9370	9370	9370	0
559	20231018	114500	11648410	9370	9370	9370	9370	0
560	20231018	114400	11648410	9370	9370	9370	9370	0
561	20231018	114300	11648410	9370	9370	9370	9370	0
562	20231018	114200	11648410	9370	9370	9370	9370	0
563	20231018	114100	11648410	9370	9370	9370	9370	0
564	20231018	114000	11648410	9370	9370	9370	9370	0
565	20231018	113900	11648410	9370	9370	9370	9370	0
566	20231018	113800	11648410	9370	9370	9370	9370	0
567	20231018	113700	11648410	9370	9370	9370	9370	0
568	20231018	113600	11648410	9370	9370	9370	9370	0
569	20231018	113500	11648410	9370	9370	9370	9370	0
570	20231018	113400	11648410	9370	9370	9370	9370	20
571	20231018	113300	11461010	9370	9370	9370	9370	0
572	20231018	113200	11461010	9370	9370	9370	9370	0
573	20231018	113100	11461010	9370	9370	9370	9370	0
574	20231018	113000	11461010	9370	9370	9370	9370	0
575	20231018	112900	11461010	9370	9370	9370	9370	10
576	20231018	112800	11367310	9370	9370	9370	9370	0
577	20231018	112700	11367310	9370	9370	9370	9370	0
578	20231018	112600	11367310	9370	9370	9370	9370	0
579	20231018	112500	11367310	9370	9370	9370	9370	0
580	20231018	112400	11367310	9370	9370	9370	9370	0
581	20231018	112300	11367310	9370	9370	9370	9370	0
582	20231018	112200	11367310	9370	9370	9370	9370	0
583	20231018	112100	11367310	9370	9370	9370	9370	0
584	20231018	112000	11367310	9370	9370	9370	9370	0
585	20231018	111900	11367310	9370	9370	9370	9370	0
586	20231018	111800	11367310	9370	9370	9370	9370	0
587	20231018	111700	11367310	9370	9370	9370	9370	0
588	20231018	111600	11367310	9370	9370	9370	9370	95
589	20231018	111500	10477160	9380	9380	9380	9380	5
590	20231018	111400	10430260	9360	9360	9360	9360	0
591	20231018	111300	10430260	9360	9360	9360	9360	0
592	20231018	111200	10430260	9360	9360	9360	9360	0
593	20231018	111100	10430260	9360	9360	9360	9360	0
594	20231018	111000	10430260	9360	9360	9360	9360	0
595	20231018	110900	10430260	9360	9360	9360	9360	0
596	20231018	110800	10430260	9360	9360	9360	9360	0
597	20231018	110700	10430260	9360	9360	9360	9360	0
598	20231018	110600	10430260	9360	9360	9360	9360	0
599	20231018	110500	10430260	9360	9360	9360	9360	0
600	20231018	110400	10430260	9360	9360	9360	9360	0
601	20231018	110300	10430260	9360	9360	9360	9360	0
602	20231018	110200	10430260	9360	9360	9360	9360	0
603	20231018	110100	10430260	9360	9360	9360	9360	0
604	20231018	110000	10430260	9360	9360	9360	9360	0
605	20231018	105900	10430260	9360	9360	9360	9360	0
606	20231018	105800	10430260	9360	9360	9360	9360	0
607	20231018	105700	10430260	9360	9360	9360	9360	0
608	20231018	105600	10430260	9360	9360	9360	9360	0
609	20231018	105500	10430260	9360	9360	9360	9360	0
610	20231018	105400	10430260	9360	9360	9360	9360	0
611	20231018	105300	10430260	9360	9360	9360	9360	0
612	20231018	105200	10430260	9360	9360	9360	9360	0
613	20231018	105100	10430260	9360	9360	9360	9360	0
614	20231018	105000	10430260	9360	9360	9360	9360	0
615	20231018	104900	10430260	9360	9360	9360	9360	0
616	20231018	104800	10430260	9360	9360	9360	9360	0
617	20231018	104700	10430260	9360	9360	9360	9360	0
618	20231018	104600	10430260	9360	9360	9360	9360	0
619	20231018	104500	10430260	9360	9360	9360	9360	0
620	20231018	104400	10430260	9360	9360	9360	9360	0
621	20231018	104300	10430260	9360	9360	9360	9360	0
622	20231018	104200	10430260	9360	9360	9360	9360	0
623	20231018	104100	10430260	9360	9360	9360	9360	0
624	20231018	104000	10430260	9360	9360	9360	9360	0
625	20231018	103900	10430260	9360	9360	9360	9360	0
626	20231018	103800	10430260	9360	9360	9360	9360	0
627	20231018	103700	10430260	9360	9360	9360	9360	0
628	20231018	103600	10430260	9360	9360	9360	9360	0
629	20231018	103500	10430260	9360	9360	9360	9360	0
630	20231018	103400	10430260	9360	9360	9360	9360	0
631	20231018	103300	10430260	9360	9360	9360	9360	0
632	20231018	103200	10430260	9360	9360	9360	9360	0
633	20231018	103100	10430260	9360	9360	9360	9360	0
634	20231018	103000	10430260	9360	9360	9360	9360	0
635	20231018	102900	10430260	9360	9360	9360	9360	0
636	20231018	102800	10430260	9360	9360	9360	9360	0
637	20231018	102700	10430260	9360	9360	9360	9360	0
638	20231018	102600	10430260	9360	9360	9360	9360	0
639	20231018	102500	10430260	9360	9360	9360	9360	0
640	20231018	102400	10430260	9360	9360	9360	9360	0
641	20231018	102300	10430260	9360	9360	9360	9360	0
642	20231018	102200	10430260	9360	9360	9360	9360	0
643	20231018	102100	10430260	9360	9360	9360	9360	0
644	20231018	102000	10430260	9360	9360	9360	9360	0
645	20231018	101900	10430260	9360	9360	9360	9360	0
646	20231018	101800	10430260	9360	9360	9360	9360	0
647	20231018	101700	10430260	9360	9360	9360	9360	0
648	20231018	101600	10430260	9360	9360	9360	9360	0
649	20231018	101500	10430260	9360	9360	9360	9360	0
650	20231018	101400	10430260	9360	9360	9360	9360	0
651	20231018	101300	10430260	9360	9360	9360	9360	0
652	20231018	101200	10430260	9360	9360	9360	9360	0
653	20231018	101100	10430260	9360	9360	9360	9360	0
654	20231018	101000	10430260	9360	9360	9360	9360	0
655	20231018	100900	10430260	9360	9360	9360	9360	0
656	20231018	100800	10430260	9360	9360	9360	9360	0
657	20231018	100700	10430260	9360	9360	9360	9360	0
658	20231018	100600	10430260	9360	9360	9360	9360	0
659	20231018	100500	10430260	9360	9360	9360	9360	0
660	20231018	100400	10430260	9360	9360	9360	9360	0
661	20231018	100300	10430260	9360	9360	9360	9360	0
662	20231018	100200	10430260	9360	9360	9360	9360	0
663	20231018	100100	10430260	9360	9360	9360	9360	0
664	20231018	100000	10430260	9360	9360	9360	9360	0
665	20231018	095900	10430260	9360	9360	9360	9360	0
666	20231018	095800	10430260	9360	9360	9360	9360	0
667	20231018	095700	10430260	9360	9360	9360	9360	0
668	20231018	095600	10430260	9360	9370	9370	9360	694
669	20231018	095500	3932200	9370	9370	9370	9370	0
670	20231018	095400	3932200	9370	9370	9370	9370	0
671	20231018	095300	3932200	9370	9370	9370	9370	0
672	20231018	095200	3932200	9370	9370	9370	9370	0
673	20231018	095100	3932200	9370	9370	9370	9370	0
674	20231018	095000	3932200	9370	9370	9370	9370	0
675	20231018	094900	3932200	9370	9370	9370	9370	0
676	20231018	094800	3932200	9370	9370	9370	9370	0
677	20231018	094700	3932200	9370	9370	9370	9370	0
678	20231018	094600	3932200	9370	9370	9370	9370	0
679	20231018	094500	3932200	9370	9370	9370	9370	0
680	20231018	094400	3932200	9370	9370	9370	9370	0
681	20231018	094300	3932200	9370	9370	9370	9370	0
682	20231018	094200	3932200	9370	9370	9370	9370	0
683	20231018	094100	3932200	9370	9370	9370	9370	0
684	20231018	094000	3932200	9370	9370	9370	9370	88
685	20231018	093900	3107640	9370	9370	9370	9370	1
686	20231018	093800	3098270	9370	9370	9370	9370	0
687	20231018	093700	3098270	9370	9370	9370	9370	0
688	20231018	093600	3098270	9370	9370	9370	9370	10
689	20231018	093500	3004570	9370	9370	9370	9370	0
690	20231018	093400	3004570	9370	9370	9370	9370	0
691	20231018	093300	3004570	9370	9370	9370	9370	1
692	20231018	093200	2995200	9360	9360	9360	9360	0
693	20231018	093100	2995200	9360	9360	9360	9360	0
694	20231018	093000	2995200	9360	9360	9360	9360	0
695	20231018	092900	2995200	9360	9360	9360	9360	0
696	20231018	092800	2995200	9360	9360	9360	9360	0
697	20231018	092700	2995200	9360	9360	9360	9360	0
698	20231018	092600	2995200	9360	9360	9360	9360	0
699	20231018	092500	2995200	9360	9360	9360	9360	0
700	20231018	092400	2995200	9360	9360	9360	9360	0
701	20231018	092300	2995200	9360	9360	9360	9360	0
702	20231018	092200	2995200	9360	9360	9360	9360	0
703	20231018	092100	2995200	9360	9360	9360	9360	0
704	20231018	092000	2995200	9360	9360	9360	9360	0
705	20231018	091900	2995200	9360	9360	9360	9360	0
706	20231018	091800	2995200	9360	9360	9360	9360	0
707	20231018	091700	2995200	9360	9360	9360	9360	0
708	20231018	091600	2995200	9360	9360	9360	9360	0
709	20231018	091500	2995200	9360	9360	9360	9360	0
710	20231018	091400	2995200	9360	9360	9360	9360	300
711	20231018	091300	187200	9360	9360	9360	9360	0
712	20231018	091200	187200	9360	9360	9360	9360	0
713	20231018	091100	187200	9360	9360	9360	9360	0
714	20231018	091000	187200	9360	9360	9360	9360	0
715	20231018	090900	187200	9360	9360	9360	9360	0
716	20231018	090800	187200	9360	9360	9360	9360	0
717	20231018	090700	187200	9360	9360	9360	9360	0
718	20231018	090600	187200	9360	9360	9360	9360	0
719	20231018	090500	187200	9360	9360	9360	9360	0
720	20231018	090400	187200	9360	9360	9360	9360	0
721	20231018	090300	187200	9360	9360	9360	9360	20
722	20231018	090200	0	9400	9400	9400	9400	0
723	20231018	090100	0	9400	9400	9400	9400	0
724	20231018	090000	0	9400	9400	9400	9400	0