KissMeData/442900/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210500	14753550	9350	9350	9350	9350	14
3	20231011	210400	14753550	9350	9350	9350	9350	0
4	20231011	210300	14753550	9350	9350	9350	9350	0
5	20231011	210200	14753550	9350	9350	9350	9350	0
6	20231011	210100	14753550	9350	9350	9350	9350	0
7	20231011	210000	14753550	9350	9350	9350	9350	0
8	20231011	205900	14753550	9350	9350	9350	9350	0
9	20231011	205800	14753550	9350	9350	9350	9350	0
10	20231011	205700	14753550	9350	9350	9350	9350	0
11	20231011	205600	14753550	9350	9350	9350	9350	0
12	20231011	205500	14753550	9350	9350	9350	9350	0
13	20231011	205400	14753550	9350	9350	9350	9350	0
14	20231011	205300	14753550	9350	9350	9350	9350	0
15	20231011	205200	14753550	9350	9350	9350	9350	0
16	20231011	205100	14753550	9350	9350	9350	9350	0
17	20231011	205000	14753550	9350	9350	9350	9350	0
18	20231011	204900	14753550	9350	9350	9350	9350	0
19	20231011	204800	14753550	9350	9350	9350	9350	0
20	20231011	204700	14753550	9350	9350	9350	9350	0
21	20231011	204600	14753550	9350	9350	9350	9350	0
22	20231011	204500	14753550	9350	9350	9350	9350	0
23	20231011	204400	14753550	9350	9350	9350	9350	0
24	20231011	204300	14753550	9350	9350	9350	9350	0
25	20231011	204200	14753550	9350	9350	9350	9350	0
26	20231011	204100	14753550	9350	9350	9350	9350	0
27	20231011	204000	14753550	9350	9350	9350	9350	0
28	20231011	203900	14753550	9350	9350	9350	9350	0
29	20231011	203800	14753550	9350	9350	9350	9350	0
30	20231011	203700	14753550	9350	9350	9350	9350	0
31	20231011	203600	14753550	9350	9350	9350	9350	0
32	20231011	203500	14753550	9350	9350	9350	9350	14
33	20231011	203400	14753550	9350	9350	9350	9350	0
34	20231011	203300	14753550	9350	9350	9350	9350	0
35	20231011	203200	14753550	9350	9350	9350	9350	0
36	20231011	203100	14753550	9350	9350	9350	9350	0
37	20231011	203000	14753550	9350	9350	9350	9350	0
38	20231011	202900	14753550	9350	9350	9350	9350	0
39	20231011	202800	14753550	9350	9350	9350	9350	0
40	20231011	202700	14753550	9350	9350	9350	9350	0
41	20231011	202600	14753550	9350	9350	9350	9350	0
42	20231011	202500	14753550	9350	9350	9350	9350	0
43	20231011	202400	14753550	9350	9350	9350	9350	0
44	20231011	202300	14753550	9350	9350	9350	9350	0
45	20231011	202200	14753550	9350	9350	9350	9350	0
46	20231011	202100	14753550	9350	9350	9350	9350	0
47	20231011	202000	14753550	9350	9350	9350	9350	0
48	20231011	201900	14753550	9350	9350	9350	9350	0
49	20231011	201800	14753550	9350	9350	9350	9350	0
50	20231011	201700	14753550	9350	9350	9350	9350	0
51	20231011	201600	14753550	9350	9350	9350	9350	0
52	20231011	201500	14753550	9350	9350	9350	9350	0
53	20231011	201400	14753550	9350	9350	9350	9350	0
54	20231011	201300	14753550	9350	9350	9350	9350	0
55	20231011	201200	14753550	9350	9350	9350	9350	0
56	20231011	201100	14753550	9350	9350	9350	9350	0
57	20231011	201000	14753550	9350	9350	9350	9350	0
58	20231011	200900	14753550	9350	9350	9350	9350	0
59	20231011	200800	14753550	9350	9350	9350	9350	0
60	20231011	200700	14753550	9350	9350	9350	9350	0
61	20231011	200600	14753550	9350	9350	9350	9350	0
62	20231011	200500	14753550	9350	9350	9350	9350	14
63	20231011	200400	14753550	9350	9350	9350	9350	0
64	20231011	200300	14753550	9350	9350	9350	9350	0
65	20231011	200200	14753550	9350	9350	9350	9350	0
66	20231011	200100	14753550	9350	9350	9350	9350	0
67	20231011	200000	14753550	9350	9350	9350	9350	0
68	20231011	195900	14753550	9350	9350	9350	9350	0
69	20231011	195800	14753550	9350	9350	9350	9350	0
70	20231011	195700	14753550	9350	9350	9350	9350	0
71	20231011	195600	14753550	9350	9350	9350	9350	0
72	20231011	195500	14753550	9350	9350	9350	9350	0
73	20231011	195400	14753550	9350	9350	9350	9350	0
74	20231011	195300	14753550	9350	9350	9350	9350	0
75	20231011	195200	14753550	9350	9350	9350	9350	0
76	20231011	195100	14753550	9350	9350	9350	9350	0
77	20231011	195000	14753550	9350	9350	9350	9350	0
78	20231011	194900	14753550	9350	9350	9350	9350	0
79	20231011	194800	14753550	9350	9350	9350	9350	0
80	20231011	194700	14753550	9350	9350	9350	9350	0
81	20231011	194600	14753550	9350	9350	9350	9350	0
82	20231011	194500	14753550	9350	9350	9350	9350	0
83	20231011	194400	14753550	9350	9350	9350	9350	0
84	20231011	194300	14753550	9350	9350	9350	9350	0
85	20231011	194200	14753550	9350	9350	9350	9350	0
86	20231011	194100	14753550	9350	9350	9350	9350	0
87	20231011	194000	14753550	9350	9350	9350	9350	0
88	20231011	193900	14753550	9350	9350	9350	9350	0
89	20231011	193800	14753550	9350	9350	9350	9350	0
90	20231011	193700	14753550	9350	9350	9350	9350	0
91	20231011	193600	14753550	9350	9350	9350	9350	0
92	20231011	193500	14753550	9350	9350	9350	9350	14
93	20231011	193400	14753550	9350	9350	9350	9350	0
94	20231011	193300	14753550	9350	9350	9350	9350	0
95	20231011	193200	14753550	9350	9350	9350	9350	0
96	20231011	193100	14753550	9350	9350	9350	9350	0
97	20231011	193000	14753550	9350	9350	9350	9350	0
98	20231011	192900	14753550	9350	9350	9350	9350	0
99	20231011	192800	14753550	9350	9350	9350	9350	0
100	20231011	192700	14753550	9350	9350	9350	9350	0
101	20231011	192600	14753550	9350	9350	9350	9350	0
102	20231011	192500	14753550	9350	9350	9350	9350	0
103	20231011	192400	14753550	9350	9350	9350	9350	0
104	20231011	192300	14753550	9350	9350	9350	9350	0
105	20231011	192200	14753550	9350	9350	9350	9350	0
106	20231011	192100	14753550	9350	9350	9350	9350	0
107	20231011	192000	14753550	9350	9350	9350	9350	0
108	20231011	191900	14753550	9350	9350	9350	9350	0
109	20231011	191800	14753550	9350	9350	9350	9350	0
110	20231011	191700	14753550	9350	9350	9350	9350	0
111	20231011	191600	14753550	9350	9350	9350	9350	0
112	20231011	191500	14753550	9350	9350	9350	9350	0
113	20231011	191400	14753550	9350	9350	9350	9350	0
114	20231011	191300	14753550	9350	9350	9350	9350	0
115	20231011	191200	14753550	9350	9350	9350	9350	0
116	20231011	191100	14753550	9350	9350	9350	9350	0
117	20231011	191000	14753550	9350	9350	9350	9350	0
118	20231011	190900	14753550	9350	9350	9350	9350	0
119	20231011	190800	14753550	9350	9350	9350	9350	0
120	20231011	190700	14753550	9350	9350	9350	9350	0
121	20231011	190600	14753550	9350	9350	9350	9350	0
122	20231011	190500	14753550	9350	9350	9350	9350	14
123	20231011	190400	14753550	9350	9350	9350	9350	0
124	20231011	190300	14753550	9350	9350	9350	9350	0
125	20231011	190200	14753550	9350	9350	9350	9350	0
126	20231011	190100	14753550	9350	9350	9350	9350	0
127	20231011	190000	14753550	9350	9350	9350	9350	0
128	20231011	185900	14753550	9350	9350	9350	9350	0
129	20231011	185800	14753550	9350	9350	9350	9350	0
130	20231011	185700	14753550	9350	9350	9350	9350	0
131	20231011	185600	14753550	9350	9350	9350	9350	0
132	20231011	185500	14753550	9350	9350	9350	9350	0
133	20231011	185400	14753550	9350	9350	9350	9350	0
134	20231011	185300	14753550	9350	9350	9350	9350	0
135	20231011	185200	14753550	9350	9350	9350	9350	0
136	20231011	185100	14753550	9350	9350	9350	9350	0
137	20231011	185000	14753550	9350	9350	9350	9350	0
138	20231011	184900	14753550	9350	9350	9350	9350	0
139	20231011	184800	14753550	9350	9350	9350	9350	0
140	20231011	184700	14753550	9350	9350	9350	9350	0
141	20231011	184600	14753550	9350	9350	9350	9350	0
142	20231011	184500	14753550	9350	9350	9350	9350	0
143	20231011	184400	14753550	9350	9350	9350	9350	0
144	20231011	184300	14753550	9350	9350	9350	9350	0
145	20231011	184200	14753550	9350	9350	9350	9350	0
146	20231011	184100	14753550	9350	9350	9350	9350	0
147	20231011	184000	14753550	9350	9350	9350	9350	0
148	20231011	183900	14753550	9350	9350	9350	9350	0
149	20231011	183800	14753550	9350	9350	9350	9350	0
150	20231011	183700	14753550	9350	9350	9350	9350	0
151	20231011	183600	14753550	9350	9350	9350	9350	0
152	20231011	183500	14753550	9350	9350	9350	9350	14
153	20231011	183400	14753550	9350	9350	9350	9350	0
154	20231011	183300	14753550	9350	9350	9350	9350	0
155	20231011	183200	14753550	9350	9350	9350	9350	0
156	20231011	183100	14753550	9350	9350	9350	9350	0
157	20231011	183000	14753550	9350	9350	9350	9350	0
158	20231011	182900	14753550	9350	9350	9350	9350	0
159	20231011	182800	14753550	9350	9350	9350	9350	0
160	20231011	182700	14753550	9350	9350	9350	9350	0
161	20231011	182600	14753550	9350	9350	9350	9350	0
162	20231011	182500	14753550	9350	9350	9350	9350	0
163	20231011	182400	14753550	9350	9350	9350	9350	0
164	20231011	182300	14753550	9350	9350	9350	9350	0
165	20231011	182200	14753550	9350	9350	9350	9350	0
166	20231011	182100	14753550	9350	9350	9350	9350	0
167	20231011	182000	14753550	9350	9350	9350	9350	0
168	20231011	181900	14753550	9350	9350	9350	9350	0
169	20231011	181800	14753550	9350	9350	9350	9350	0
170	20231011	181700	14753550	9350	9350	9350	9350	0
171	20231011	181600	14753550	9350	9350	9350	9350	0
172	20231011	181500	14753550	9350	9350	9350	9350	0
173	20231011	181400	14753550	9350	9350	9350	9350	0
174	20231011	181300	14753550	9350	9350	9350	9350	0
175	20231011	181200	14753550	9350	9350	9350	9350	0
176	20231011	181100	14753550	9350	9350	9350	9350	0
177	20231011	181000	14753550	9350	9350	9350	9350	0
178	20231011	180900	14753550	9350	9350	9350	9350	0
179	20231011	180800	14753550	9350	9350	9350	9350	0
180	20231011	180700	14753550	9350	9350	9350	9350	0
181	20231011	180600	14753550	9350	9350	9350	9350	0
182	20231011	180500	14753550	9350	9350	9350	9350	14
183	20231011	180400	14753550	9350	9350	9350	9350	0
184	20231011	180300	14753550	9350	9350	9350	9350	0
185	20231011	180200	14753550	9350	9350	9350	9350	0
186	20231011	180100	14753550	9350	9350	9350	9350	0
187	20231011	180000	14753550	9350	9350	9350	9350	0
188	20231011	175900	14753550	9350	9350	9350	9350	0
189	20231011	175800	14753550	9350	9350	9350	9350	0
190	20231011	175700	14753550	9350	9350	9350	9350	0
191	20231011	175600	14753550	9350	9350	9350	9350	0
192	20231011	175500	14753550	9350	9350	9350	9350	0
193	20231011	175400	14753550	9350	9350	9350	9350	0
194	20231011	175300	14753550	9350	9350	9350	9350	0
195	20231011	175200	14753550	9350	9350	9350	9350	0
196	20231011	175100	14753550	9350	9350	9350	9350	0
197	20231011	175000	14753550	9350	9350	9350	9350	0
198	20231011	174900	14753550	9350	9350	9350	9350	0
199	20231011	174800	14753550	9350	9350	9350	9350	0
200	20231011	174700	14753550	9350	9350	9350	9350	0
201	20231011	174600	14753550	9350	9350	9350	9350	0
202	20231011	174500	14753550	9350	9350	9350	9350	0
203	20231011	174400	14753550	9350	9350	9350	9350	0
204	20231011	174300	14753550	9350	9350	9350	9350	0
205	20231011	174200	14753550	9350	9350	9350	9350	0
206	20231011	174100	14753550	9350	9350	9350	9350	0
207	20231011	174000	14753550	9350	9350	9350	9350	0
208	20231011	173900	14753550	9350	9350	9350	9350	0
209	20231011	173800	14753550	9350	9350	9350	9350	0
210	20231011	173700	14753550	9350	9350	9350	9350	0
211	20231011	173600	14753550	9350	9350	9350	9350	0
212	20231011	173500	14753550	9350	9350	9350	9350	14
213	20231011	173400	14753550	9350	9350	9350	9350	0
214	20231011	173300	14753550	9350	9350	9350	9350	0
215	20231011	173200	14753550	9350	9350	9350	9350	0
216	20231011	173100	14753550	9350	9350	9350	9350	0
217	20231011	173000	14753550	9350	9350	9350	9350	0
218	20231011	172900	14753550	9350	9350	9350	9350	0
219	20231011	172800	14753550	9350	9350	9350	9350	0
220	20231011	172700	14753550	9350	9350	9350	9350	0
221	20231011	172600	14753550	9350	9350	9350	9350	0
222	20231011	172500	14753550	9350	9350	9350	9350	0
223	20231011	172400	14753550	9350	9350	9350	9350	0
224	20231011	172300	14753550	9350	9350	9350	9350	0
225	20231011	172200	14753550	9350	9350	9350	9350	0
226	20231011	172100	14753550	9350	9350	9350	9350	0
227	20231011	172000	14753550	9350	9350	9350	9350	0
228	20231011	171900	14753550	9350	9350	9350	9350	0
229	20231011	171800	14753550	9350	9350	9350	9350	0
230	20231011	171700	14753550	9350	9350	9350	9350	0
231	20231011	171600	14753550	9350	9350	9350	9350	0
232	20231011	171500	14753550	9350	9350	9350	9350	0
233	20231011	171400	14753550	9350	9350	9350	9350	0
234	20231011	171300	14753550	9350	9350	9350	9350	0
235	20231011	171200	14753550	9350	9350	9350	9350	0
236	20231011	171100	14753550	9350	9350	9350	9350	0
237	20231011	171000	14753550	9350	9350	9350	9350	0
238	20231011	170900	14753550	9350	9350	9350	9350	0
239	20231011	170800	14753550	9350	9350	9350	9350	0
240	20231011	170700	14753550	9350	9350	9350	9350	0
241	20231011	170600	14753550	9350	9350	9350	9350	0
242	20231011	170500	14753550	9350	9350	9350	9350	14
243	20231011	170400	14753550	9350	9350	9350	9350	0
244	20231011	170300	14753550	9350	9350	9350	9350	0
245	20231011	170200	14753550	9350	9350	9350	9350	0
246	20231011	170100	14753550	9350	9350	9350	9350	0
247	20231011	170000	14753550	9350	9350	9350	9350	0
248	20231011	165900	14753550	9350	9350	9350	9350	0
249	20231011	165800	14753550	9350	9350	9350	9350	0
250	20231011	165700	14753550	9350	9350	9350	9350	0
251	20231011	165600	14753550	9350	9350	9350	9350	0
252	20231011	165500	14753550	9350	9350	9350	9350	0
253	20231011	165400	14753550	9350	9350	9350	9350	0
254	20231011	165300	14753550	9350	9350	9350	9350	0
255	20231011	165200	14753550	9350	9350	9350	9350	0
256	20231011	165100	14753550	9350	9350	9350	9350	0
257	20231011	165000	14753550	9350	9350	9350	9350	0
258	20231011	164900	14753550	9350	9350	9350	9350	0
259	20231011	164800	14753550	9350	9350	9350	9350	0
260	20231011	164700	14753550	9350	9350	9350	9350	0
261	20231011	164600	14753550	9350	9350	9350	9350	0
262	20231011	164500	14753550	9350	9350	9350	9350	0
263	20231011	164400	14753550	9350	9350	9350	9350	0
264	20231011	164300	14753550	9350	9350	9350	9350	0
265	20231011	164200	14753550	9350	9350	9350	9350	0
266	20231011	164100	14753550	9350	9350	9350	9350	0
267	20231011	164000	14753550	9350	9350	9350	9350	0
268	20231011	163900	14753550	9350	9350	9350	9350	0
269	20231011	163800	14753550	9350	9350	9350	9350	0
270	20231011	163700	14753550	9350	9350	9350	9350	0
271	20231011	163600	14753550	9350	9350	9350	9350	0
272	20231011	163500	14753550	9350	9350	9350	9350	14
273	20231011	163400	14753550	9350	9350	9350	9350	0
274	20231011	163300	14753550	9350	9350	9350	9350	0
275	20231011	163200	14753550	9350	9350	9350	9350	0
276	20231011	163100	14753550	9350	9350	9350	9350	0
277	20231011	163000	14753550	9350	9350	9350	9350	0
278	20231011	162900	14753550	9350	9350	9350	9350	0
279	20231011	162800	14753550	9350	9350	9350	9350	0
280	20231011	162700	14753550	9350	9350	9350	9350	0
281	20231011	162600	14753550	9350	9350	9350	9350	0
282	20231011	162500	14753550	9350	9350	9350	9350	0
283	20231011	162400	14753550	9350	9350	9350	9350	0
284	20231011	162300	14753550	9350	9350	9350	9350	0
285	20231011	162200	14753550	9350	9350	9350	9350	0
286	20231011	162100	14753550	9350	9350	9350	9350	0
287	20231011	162000	14753550	9350	9350	9350	9350	0
288	20231011	161900	14753550	9350	9350	9350	9350	0
289	20231011	161800	14753550	9350	9350	9350	9350	0
290	20231011	161700	14753550	9350	9350	9350	9350	0
291	20231011	161600	14753550	9350	9350	9350	9350	0
292	20231011	161500	14753550	9350	9350	9350	9350	0
293	20231011	161400	14753550	9350	9350	9350	9350	0
294	20231011	161300	14753550	9350	9350	9350	9350	0
295	20231011	161200	14753550	9350	9350	9350	9350	0
296	20231011	161100	14753550	9350	9350	9350	9350	0
297	20231011	161000	14753550	9350	9350	9350	9350	0
298	20231011	160900	14753550	9350	9350	9350	9350	0
299	20231011	160800	14753550	9350	9350	9350	9350	0
300	20231011	160700	14753550	9350	9350	9350	9350	0
301	20231011	160600	14753550	9350	9350	9350	9350	0
302	20231011	160500	14753550	9350	9350	9350	9350	14
303	20231011	160400	14753550	9350	9350	9350	9350	0
304	20231011	160300	14753550	9350	9350	9350	9350	0
305	20231011	160200	14753550	9350	9350	9350	9350	0
306	20231011	160100	14753550	9350	9350	9350	9350	0
307	20231011	160000	14753550	9350	9350	9350	9350	0
308	20231011	155900	14753550	9350	9350	9350	9350	0
309	20231011	155800	14753550	9350	9350	9350	9350	0
310	20231011	155700	14753550	9350	9350	9350	9350	0
311	20231011	155600	14753550	9350	9350	9350	9350	0
312	20231011	155500	14753550	9350	9350	9350	9350	0
313	20231011	155400	14753550	9350	9350	9350	9350	0
314	20231011	155300	14753550	9350	9350	9350	9350	0
315	20231011	155200	14753550	9350	9350	9350	9350	0
316	20231011	155100	14753550	9350	9350	9350	9350	0
317	20231011	155000	14753550	9350	9350	9350	9350	0
318	20231011	154900	14753550	9350	9350	9350	9350	0
319	20231011	154800	14753550	9350	9350	9350	9350	0
320	20231011	154700	14753550	9350	9350	9350	9350	0
321	20231011	154600	14753550	9350	9350	9350	9350	0
322	20231011	154500	14753550	9350	9350	9350	9350	0
323	20231011	154400	14753550	9350	9350	9350	9350	0
324	20231011	154300	14753550	9350	9350	9350	9350	0
325	20231011	154200	14753550	9350	9350	9350	9350	0
326	20231011	154100	14753550	9350	9350	9350	9350	0
327	20231011	154000	14753550	9350	9350	9350	9350	0
328	20231011	153900	14753550	9350	9350	9350	9350	0
329	20231011	153800	14753550	9350	9350	9350	9350	0
330	20231011	153700	14753550	9350	9350	9350	9350	0
331	20231011	153600	14753550	9350	9350	9350	9350	0
332	20231011	153500	14753550	9350	9350	9350	9350	14
333	20231011	153400	14753550	9350	9350	9350	9350	0
334	20231011	153300	14753550	9350	9350	9350	9350	0
335	20231011	153200	14753550	9350	9350	9350	9350	0
336	20231011	153100	14753550	9350	9350	9350	9350	0
337	20231011	153000	14753550	9350	9350	9350	9350	0
338	20231011	152900	14753550	9350	9350	9350	9350	0
339	20231011	152800	14753550	9350	9350	9350	9350	0
340	20231011	152700	14753550	9350	9350	9350	9350	0
341	20231011	152600	14753550	9350	9350	9350	9350	0
342	20231011	152500	14753550	9350	9350	9350	9350	0
343	20231011	152400	14753550	9350	9350	9350	9350	0
344	20231011	152300	14753550	9350	9350	9350	9350	0
345	20231011	152200	14753550	9350	9350	9350	9350	0
346	20231011	152100	14753550	9350	9350	9350	9350	0
347	20231011	152000	14753550	9350	9350	9350	9350	0
348	20231011	151900	14753550	9350	9350	9350	9350	0
349	20231011	151800	14753550	9350	9350	9350	9350	0
350	20231011	151700	14753550	9350	9350	9350	9350	0
351	20231011	151600	14753550	9350	9350	9350	9350	0
352	20231011	151500	14753550	9350	9350	9350	9350	0
353	20231011	151400	14753550	9350	9350	9350	9350	0
354	20231011	151300	14753550	9350	9350	9350	9350	0
355	20231011	151200	14753550	9350	9350	9350	9350	0
356	20231011	151100	14753550	9350	9350	9350	9350	0
357	20231011	151000	14753550	9350	9350	9350	9350	0
358	20231011	150900	14753550	9350	9350	9350	9350	0
359	20231011	150800	14753550	9350	9350	9350	9350	0
360	20231011	150700	14753550	9350	9350	9350	9350	0
361	20231011	150600	14753550	9350	9350	9350	9350	0
362	20231011	150500	14753550	9350	9350	9350	9350	0
363	20231011	150400	14753550	9350	9350	9350	9350	0
364	20231011	150300	14753550	9350	9350	9350	9350	0
365	20231011	150200	14753550	9350	9350	9350	9350	0
366	20231011	150100	14753550	9350	9350	9350	9350	0
367	20231011	150000	14753550	9350	9350	9350	9350	0
368	20231011	145900	14753550	9350	9350	9350	9350	0
369	20231011	145800	14753550	9350	9350	9350	9350	0
370	20231011	145700	14753550	9350	9350	9350	9350	0
371	20231011	145600	14753550	9350	9350	9350	9350	0
372	20231011	145500	14753550	9350	9350	9350	9350	0
373	20231011	145400	14753550	9350	9350	9350	9350	0
374	20231011	145300	14753550	9350	9350	9350	9350	0
375	20231011	145200	14753550	9350	9350	9350	9350	0
376	20231011	145100	14753550	9350	9350	9350	9350	0
377	20231011	145000	14753550	9350	9350	9350	9350	0
378	20231011	144900	14753550	9350	9350	9350	9350	0
379	20231011	144800	14753550	9350	9350	9350	9350	0
380	20231011	144700	14753550	9350	9350	9350	9350	0
381	20231011	144600	14753550	9350	9350	9350	9350	0
382	20231011	144500	14753550	9350	9350	9350	9350	0
383	20231011	144400	14753550	9350	9350	9350	9350	0
384	20231011	144300	14753550	9350	9350	9350	9350	0
385	20231011	144200	14753550	9350	9350	9350	9350	0
386	20231011	144100	14753550	9350	9350	9350	9350	0
387	20231011	144000	14753550	9350	9350	9350	9350	0
388	20231011	143900	14753550	9350	9350	9350	9350	0
389	20231011	143800	14753550	9350	9350	9350	9350	0
390	20231011	143700	14753550	9350	9350	9350	9350	0
391	20231011	143600	14753550	9350	9350	9350	9350	0
392	20231011	143500	14753550	9350	9350	9350	9350	0
393	20231011	143400	14753550	9350	9350	9350	9350	0
394	20231011	143300	14753550	9350	9350	9350	9350	0
395	20231011	143200	14753550	9350	9350	9350	9350	0
396	20231011	143100	14753550	9350	9350	9350	9350	0
397	20231011	143000	14753550	9350	9350	9350	9350	0
398	20231011	142900	14753550	9350	9350	9350	9350	0
399	20231011	142800	14753550	9350	9350	9350	9350	0
400	20231011	142700	14753550	9350	9350	9350	9350	0
401	20231011	142600	14753550	9350	9350	9350	9350	0
402	20231011	142500	14753550	9350	9350	9350	9350	0
403	20231011	142400	14753550	9350	9350	9350	9350	0
404	20231011	142300	14753550	9350	9350	9350	9350	0
405	20231011	142200	14753550	9350	9350	9350	9350	0
406	20231011	142100	14753550	9350	9350	9350	9350	14
407	20231011	142000	14622650	9350	9350	9350	9350	0
408	20231011	141900	14622650	9350	9350	9350	9350	0
409	20231011	141800	14622650	9350	9350	9350	9350	139
410	20231011	141700	13323000	9350	9350	9350	9350	0
411	20231011	141600	13323000	9350	9350	9350	9350	0
412	20231011	141500	13323000	9350	9350	9350	9350	0
413	20231011	141400	13323000	9350	9350	9350	9350	0
414	20231011	141300	13323000	9350	9350	9350	9350	0
415	20231011	141200	13323000	9350	9350	9350	9350	0
416	20231011	141100	13323000	9350	9350	9350	9350	0
417	20231011	141000	13323000	9350	9350	9350	9350	0
418	20231011	140900	13323000	9350	9350	9350	9350	0
419	20231011	140800	13323000	9350	9350	9350	9350	0
420	20231011	140700	13323000	9350	9350	9350	9350	0
421	20231011	140600	13323000	9350	9350	9350	9350	0
422	20231011	140500	13323000	9350	9350	9350	9350	0
423	20231011	140400	13323000	9350	9350	9350	9350	0
424	20231011	140300	13323000	9350	9350	9350	9350	0
425	20231011	140200	13323000	9350	9350	9350	9350	0
426	20231011	140100	13323000	9350	9350	9350	9350	0
427	20231011	140000	13323000	9350	9350	9350	9350	0
428	20231011	135900	13323000	9350	9350	9350	9350	0
429	20231011	135800	13323000	9350	9350	9350	9350	0
430	20231011	135700	13323000	9350	9350	9350	9350	0
431	20231011	135600	13323000	9350	9350	9350	9350	0
432	20231011	135500	13323000	9350	9350	9350	9350	0
433	20231011	135400	13323000	9350	9350	9350	9350	0
434	20231011	135300	13323000	9350	9350	9350	9350	0
435	20231011	135200	13323000	9350	9350	9350	9350	0
436	20231011	135100	13323000	9350	9350	9350	9350	0
437	20231011	135000	13323000	9350	9350	9350	9350	0
438	20231011	134900	13323000	9350	9350	9350	9350	0
439	20231011	134800	13323000	9350	9350	9350	9350	0
440	20231011	134700	13323000	9350	9350	9350	9350	0
441	20231011	134600	13323000	9350	9350	9350	9350	0
442	20231011	134500	13323000	9350	9350	9350	9350	0
443	20231011	134400	13323000	9350	9350	9350	9350	0
444	20231011	134300	13323000	9350	9350	9350	9350	0
445	20231011	134200	13323000	9350	9350	9350	9350	0
446	20231011	134100	13323000	9350	9350	9350	9350	0
447	20231011	134000	13323000	9350	9350	9350	9350	0
448	20231011	133900	13323000	9350	9350	9350	9350	0
449	20231011	133800	13323000	9350	9350	9350	9350	0
450	20231011	133700	13323000	9350	9350	9350	9350	0
451	20231011	133600	13323000	9350	9350	9350	9350	0
452	20231011	133500	13323000	9350	9350	9350	9350	0
453	20231011	133400	13323000	9350	9350	9350	9350	11
454	20231011	133300	13220150	9350	9350	9350	9350	0
455	20231011	133200	13220150	9350	9350	9350	9350	0
456	20231011	133100	13220150	9350	9350	9350	9350	0
457	20231011	133000	13220150	9350	9350	9350	9350	0
458	20231011	132900	13220150	9350	9350	9350	9350	0
459	20231011	132800	13220150	9350	9350	9350	9350	0
460	20231011	132700	13220150	9350	9350	9350	9350	0
461	20231011	132600	13220150	9350	9350	9350	9350	0
462	20231011	132500	13220150	9350	9350	9350	9350	0
463	20231011	132400	13220150	9350	9350	9350	9350	0
464	20231011	132300	13220150	9350	9350	9350	9350	0
465	20231011	132200	13220150	9350	9350	9350	9350	0
466	20231011	132100	13220150	9350	9350	9350	9350	0
467	20231011	132000	13220150	9350	9350	9350	9350	0
468	20231011	131900	13220150	9350	9350	9350	9350	0
469	20231011	131800	13220150	9350	9350	9350	9350	0
470	20231011	131700	13220150	9350	9350	9350	9350	50
471	20231011	131600	12752650	9350	9350	9350	9350	0
472	20231011	131500	12752650	9350	9350	9350	9350	0
473	20231011	131400	12752650	9350	9350	9350	9350	0
474	20231011	131300	12752650	9350	9350	9350	9350	0
475	20231011	131200	12752650	9350	9350	9350	9350	0
476	20231011	131100	12752650	9350	9350	9350	9350	892
477	20231011	131000	4412450	9360	9360	9360	9360	0
478	20231011	130900	4412450	9360	9360	9360	9360	0
479	20231011	130800	4412450	9360	9360	9360	9360	1
480	20231011	130700	4403090	9360	9360	9360	9360	22
481	20231011	130600	4197170	9360	9360	9360	9360	0
482	20231011	130500	4197170	9360	9360	9360	9360	0
483	20231011	130400	4197170	9360	9360	9360	9360	0
484	20231011	130300	4197170	9360	9360	9360	9360	0
485	20231011	130200	4197170	9360	9360	9360	9360	0
486	20231011	130100	4197170	9360	9360	9360	9360	0
487	20231011	130000	4197170	9360	9360	9360	9360	0
488	20231011	125900	4197170	9360	9360	9360	9360	0
489	20231011	125800	4197170	9360	9360	9360	9360	0
490	20231011	125700	4197170	9360	9360	9360	9360	0
491	20231011	125600	4197170	9360	9360	9360	9360	0
492	20231011	125500	4197170	9360	9360	9360	9360	0
493	20231011	125400	4197170	9360	9360	9360	9360	0
494	20231011	125300	4197170	9360	9360	9360	9360	0
495	20231011	125200	4197170	9360	9360	9360	9360	0
496	20231011	125100	4197170	9360	9360	9360	9360	0
497	20231011	125000	4197170	9360	9360	9360	9360	0
498	20231011	124900	4197170	9360	9360	9360	9360	0
499	20231011	124800	4197170	9360	9360	9360	9360	0
500	20231011	124700	4197170	9360	9360	9360	9360	0
501	20231011	124600	4197170	9360	9360	9360	9360	0
502	20231011	124500	4197170	9360	9360	9360	9360	0
503	20231011	124400	4197170	9360	9360	9360	9360	0
504	20231011	124300	4197170	9360	9360	9360	9360	0
505	20231011	124200	4197170	9360	9360	9360	9360	0
506	20231011	124100	4197170	9360	9360	9360	9360	0
507	20231011	124000	4197170	9360	9360	9360	9360	0
508	20231011	123900	4197170	9360	9360	9360	9360	0
509	20231011	123800	4197170	9360	9360	9360	9360	0
510	20231011	123700	4197170	9360	9360	9360	9360	0
511	20231011	123600	4197170	9360	9360	9360	9360	0
512	20231011	123500	4197170	9360	9360	9360	9360	0
513	20231011	123400	4197170	9360	9360	9360	9360	0
514	20231011	123300	4197170	9360	9360	9360	9360	0
515	20231011	123200	4197170	9360	9360	9360	9360	0
516	20231011	123100	4197170	9360	9360	9360	9360	0
517	20231011	123000	4197170	9360	9360	9360	9360	0
518	20231011	122900	4197170	9360	9360	9360	9360	0
519	20231011	122800	4197170	9360	9360	9360	9360	0
520	20231011	122700	4197170	9360	9360	9360	9360	0
521	20231011	122600	4197170	9360	9360	9360	9360	0
522	20231011	122500	4197170	9360	9360	9360	9360	0
523	20231011	122400	4197170	9360	9360	9360	9360	0
524	20231011	122300	4197170	9360	9360	9360	9360	0
525	20231011	122200	4197170	9360	9360	9360	9360	0
526	20231011	122100	4197170	9360	9360	9360	9360	0
527	20231011	122000	4197170	9360	9360	9360	9360	0
528	20231011	121900	4197170	9360	9360	9360	9360	10
529	20231011	121800	4103570	9370	9370	9370	9370	0
530	20231011	121700	4103570	9370	9370	9370	9370	0
531	20231011	121600	4103570	9370	9370	9370	9370	0
532	20231011	121500	4103570	9370	9370	9370	9370	0
533	20231011	121400	4103570	9370	9370	9370	9370	0
534	20231011	121300	4103570	9370	9370	9370	9370	0
535	20231011	121200	4103570	9370	9370	9370	9370	0
536	20231011	121100	4103570	9370	9370	9370	9370	0
537	20231011	121000	4103570	9370	9370	9370	9370	0
538	20231011	120900	4103570	9370	9370	9370	9370	0
539	20231011	120800	4103570	9370	9370	9370	9370	0
540	20231011	120700	4103570	9370	9370	9370	9370	0
541	20231011	120600	4103570	9370	9370	9370	9370	0
542	20231011	120500	4103570	9370	9370	9370	9370	0
543	20231011	120400	4103570	9370	9370	9370	9370	0
544	20231011	120300	4103570	9370	9370	9370	9370	0
545	20231011	120200	4103570	9370	9370	9370	9370	0
546	20231011	120100	4103570	9370	9370	9370	9370	0
547	20231011	120000	4103570	9370	9370	9370	9370	0
548	20231011	115900	4103570	9370	9370	9370	9370	0
549	20231011	115800	4103570	9370	9370	9370	9370	0
550	20231011	115700	4103570	9370	9370	9370	9370	0
551	20231011	115600	4103570	9370	9370	9370	9370	0
552	20231011	115500	4103570	9370	9370	9370	9370	0
553	20231011	115400	4103570	9370	9370	9370	9370	0
554	20231011	115300	4103570	9370	9370	9370	9370	0
555	20231011	115200	4103570	9370	9370	9370	9370	0
556	20231011	115100	4103570	9370	9370	9370	9370	0
557	20231011	115000	4103570	9370	9370	9370	9370	0
558	20231011	114900	4103570	9370	9370	9370	9370	0
559	20231011	114800	4103570	9370	9370	9370	9370	0
560	20231011	114700	4103570	9370	9370	9370	9370	0
561	20231011	114600	4103570	9370	9370	9370	9370	0
562	20231011	114500	4103570	9370	9370	9370	9370	0
563	20231011	114400	4103570	9370	9370	9370	9370	0
564	20231011	114300	4103570	9370	9370	9370	9370	0
565	20231011	114200	4103570	9370	9370	9370	9370	0
566	20231011	114100	4103570	9370	9370	9370	9370	0
567	20231011	114000	4103570	9370	9370	9370	9370	0
568	20231011	113900	4103570	9370	9370	9370	9370	0
569	20231011	113800	4103570	9370	9370	9370	9370	0
570	20231011	113700	4103570	9370	9370	9370	9370	0
571	20231011	113600	4103570	9370	9370	9370	9370	0
572	20231011	113500	4103570	9370	9370	9370	9370	0
573	20231011	113400	4103570	9370	9370	9370	9370	0
574	20231011	113300	4103570	9370	9370	9370	9370	0
575	20231011	113200	4103570	9370	9370	9370	9370	0
576	20231011	113100	4103570	9370	9370	9370	9370	0
577	20231011	113000	4103570	9370	9370	9370	9370	0
578	20231011	112900	4103570	9370	9370	9370	9370	0
579	20231011	112800	4103570	9370	9370	9370	9370	0
580	20231011	112700	4103570	9370	9370	9370	9370	0
581	20231011	112600	4103570	9370	9370	9370	9370	0
582	20231011	112500	4103570	9370	9370	9370	9370	0
583	20231011	112400	4103570	9370	9370	9370	9370	0
584	20231011	112300	4103570	9370	9370	9370	9370	0
585	20231011	112200	4103570	9370	9370	9370	9370	0
586	20231011	112100	4103570	9370	9370	9370	9370	0
587	20231011	112000	4103570	9370	9370	9370	9370	0
588	20231011	111900	4103570	9370	9370	9370	9370	0
589	20231011	111800	4103570	9370	9370	9370	9370	0
590	20231011	111700	4103570	9370	9370	9370	9370	0
591	20231011	111600	4103570	9370	9370	9370	9370	0
592	20231011	111500	4103570	9370	9370	9370	9370	0
593	20231011	111400	4103570	9370	9370	9370	9370	0
594	20231011	111300	4103570	9370	9370	9370	9370	0
595	20231011	111200	4103570	9370	9370	9370	9370	0
596	20231011	111100	4103570	9370	9370	9370	9370	0
597	20231011	111000	4103570	9370	9370	9370	9370	0
598	20231011	110900	4103570	9370	9370	9370	9370	0
599	20231011	110800	4103570	9370	9370	9370	9370	0
600	20231011	110700	4103570	9370	9370	9370	9370	0
601	20231011	110600	4103570	9370	9370	9370	9370	0
602	20231011	110500	4103570	9370	9370	9370	9370	0
603	20231011	110400	4103570	9370	9370	9370	9370	0
604	20231011	110300	4103570	9370	9370	9370	9370	0
605	20231011	110200	4103570	9370	9370	9370	9370	0
606	20231011	110100	4103570	9370	9370	9370	9370	0
607	20231011	110000	4103570	9370	9370	9370	9370	0
608	20231011	105900	4103570	9370	9370	9370	9370	0
609	20231011	105800	4103570	9370	9370	9370	9370	0
610	20231011	105700	4103570	9370	9370	9370	9370	0
611	20231011	105600	4103570	9370	9370	9370	9370	0
612	20231011	105500	4103570	9370	9370	9370	9370	0
613	20231011	105400	4103570	9370	9370	9370	9370	0
614	20231011	105300	4103570	9370	9370	9370	9370	0
615	20231011	105200	4103570	9370	9370	9370	9370	0
616	20231011	105100	4103570	9370	9370	9370	9370	0
617	20231011	105000	4103570	9370	9370	9370	9370	0
618	20231011	104900	4103570	9370	9370	9370	9370	0
619	20231011	104800	4103570	9370	9370	9370	9370	0
620	20231011	104700	4103570	9370	9370	9370	9370	0
621	20231011	104600	4103570	9370	9370	9370	9370	0
622	20231011	104500	4103570	9370	9370	9370	9370	0
623	20231011	104400	4103570	9370	9370	9370	9370	0
624	20231011	104300	4103570	9370	9370	9370	9370	0
625	20231011	104200	4103570	9370	9370	9370	9370	6
626	20231011	104100	4047350	9380	9380	9380	9380	0
627	20231011	104000	4047350	9380	9380	9380	9380	0
628	20231011	103900	4047350	9380	9380	9380	9380	0
629	20231011	103800	4047350	9380	9380	9380	9380	0
630	20231011	103700	4047350	9380	9380	9380	9380	0
631	20231011	103600	4047350	9380	9380	9380	9380	0
632	20231011	103500	4047350	9380	9380	9380	9380	0
633	20231011	103400	4047350	9380	9380	9380	9380	0
634	20231011	103300	4047350	9380	9380	9380	9380	0
635	20231011	103200	4047350	9380	9380	9380	9380	0
636	20231011	103100	4047350	9380	9380	9380	9380	0
637	20231011	103000	4047350	9380	9380	9380	9380	0
638	20231011	102900	4047350	9380	9380	9380	9380	0
639	20231011	102800	4047350	9380	9380	9380	9380	0
640	20231011	102700	4047350	9380	9380	9380	9380	0
641	20231011	102600	4047350	9380	9380	9380	9380	0
642	20231011	102500	4047350	9380	9380	9380	9380	0
643	20231011	102400	4047350	9380	9350	9380	9350	201
644	20231011	102300	2166970	9340	9340	9340	9340	0
645	20231011	102200	2166970	9340	9340	9340	9340	0
646	20231011	102100	2166970	9340	9340	9340	9340	0
647	20231011	102000	2166970	9340	9340	9340	9340	0
648	20231011	101900	2166970	9340	9340	9340	9340	0
649	20231011	101800	2166970	9340	9340	9340	9340	0
650	20231011	101700	2166970	9340	9340	9340	9340	0
651	20231011	101600	2166970	9340	9340	9340	9340	0
652	20231011	101500	2166970	9340	9340	9340	9340	100
653	20231011	101400	1232970	9340	9340	9340	9340	0
654	20231011	101300	1232970	9340	9350	9350	9340	100
655	20231011	101200	298960	9340	9340	9340	9340	0
656	20231011	101100	298960	9340	9340	9340	9340	0
657	20231011	101000	298960	9340	9340	9340	9340	0
658	20231011	100900	298960	9340	9340	9340	9340	0
659	20231011	100800	298960	9340	9340	9340	9340	0
660	20231011	100700	298960	9340	9340	9340	9340	0
661	20231011	100600	298960	9340	9340	9340	9340	0
662	20231011	100500	298960	9340	9340	9340	9340	0
663	20231011	100400	298960	9340	9340	9340	9340	0
664	20231011	100300	298960	9340	9340	9340	9340	0
665	20231011	100200	298960	9340	9340	9340	9340	0
666	20231011	100100	298960	9340	9340	9340	9340	0
667	20231011	100000	298960	9340	9340	9340	9340	0
668	20231011	095900	298960	9340	9340	9340	9340	0
669	20231011	095800	298960	9340	9340	9340	9340	0
670	20231011	095700	298960	9340	9340	9340	9340	0
671	20231011	095600	298960	9340	9340	9340	9340	0
672	20231011	095500	298960	9340	9340	9340	9340	0
673	20231011	095400	298960	9340	9340	9340	9340	0
674	20231011	095300	298960	9340	9340	9340	9340	0
675	20231011	095200	298960	9340	9340	9340	9340	0
676	20231011	095100	298960	9340	9340	9340	9340	0
677	20231011	095000	298960	9340	9340	9340	9340	30
678	20231011	094900	18760	9380	9380	9380	9380	0
679	20231011	094800	18760	9380	9380	9380	9380	0
680	20231011	094700	18760	9380	9380	9380	9380	0
681	20231011	094600	18760	9380	9380	9380	9380	0
682	20231011	094500	18760	9380	9380	9380	9380	0
683	20231011	094400	18760	9380	9380	9380	9380	0
684	20231011	094300	18760	9380	9380	9380	9380	0
685	20231011	094200	18760	9380	9380	9380	9380	0
686	20231011	094100	18760	9380	9380	9380	9380	0
687	20231011	094000	18760	9380	9380	9380	9380	0
688	20231011	093900	18760	9380	9380	9380	9380	0
689	20231011	093800	18760	9380	9380	9380	9380	1
690	20231011	093700	9380	9380	9380	9380	9380	0
691	20231011	093600	9380	9380	9380	9380	9380	0
692	20231011	093500	9380	9380	9380	9380	9380	0
693	20231011	093400	9380	9380	9380	9380	9380	1
694	20231011	093300	0	9340	9340	9340	9340	0
695	20231011	093200	0	9340	9340	9340	9340	0
696	20231011	093100	0	9340	9340	9340	9340	0
697	20231011	093000	0	9340	9340	9340	9340	0
698	20231011	092900	0	9340	9340	9340	9340	0
699	20231011	092800	0	9340	9340	9340	9340	0
700	20231011	092700	0	9340	9340	9340	9340	0
701	20231011	092600	0	9340	9340	9340	9340	0
702	20231011	092500	0	9340	9340	9340	9340	0
703	20231011	092400	0	9340	9340	9340	9340	0
704	20231011	092300	0	9340	9340	9340	9340	0
705	20231011	092200	0	9340	9340	9340	9340	0
706	20231011	092100	0	9340	9340	9340	9340	0
707	20231011	092000	0	9340	9340	9340	9340	0
708	20231011	091900	0	9340	9340	9340	9340	0
709	20231011	091800	0	9340	9340	9340	9340	0
710	20231011	091700	0	9340	9340	9340	9340	0
711	20231011	091600	0	9340	9340	9340	9340	0
712	20231011	091500	0	9340	9340	9340	9340	0
713	20231011	091400	0	9340	9340	9340	9340	0
714	20231011	091300	0	9340	9340	9340	9340	0
715	20231011	091200	0	9340	9340	9340	9340	0
716	20231011	091100	0	9340	9340	9340	9340	0
717	20231011	091000	0	9340	9340	9340	9340	0
718	20231011	090900	0	9340	9340	9340	9340	0
719	20231011	090800	0	9340	9340	9340	9340	0
720	20231011	090700	0	9340	9340	9340	9340	0
721	20231011	090600	0	9340	9340	9340	9340	0
722	20231011	090500	0	9340	9340	9340	9340	0
723	20231011	090400	0	9340	9340	9340	9340	0
724	20231011	090300	0	9340	9340	9340	9340	0
725	20231011	090200	0	9340	9340	9340	9340	0
726	20231011	090100	0	9340	9340	9340	9340	0
727	20231011	090000	0	9340	9340	9340	9340	0