KissMeData/406760/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205900	1355890	2090	2090	2090	2090	576
3	20231027	205800	1355890	2090	2090	2090	2090	0
4	20231027	205700	1355890	2090	2090	2090	2090	0
5	20231027	205600	1355890	2090	2090	2090	2090	0
6	20231027	205500	1355890	2090	2090	2090	2090	0
7	20231027	205400	1355890	2090	2090	2090	2090	0
8	20231027	205300	1355890	2090	2090	2090	2090	0
9	20231027	205200	1355890	2090	2090	2090	2090	0
10	20231027	205100	1355890	2090	2090	2090	2090	0
11	20231027	205000	1355890	2090	2090	2090	2090	0
12	20231027	204900	1355890	2090	2090	2090	2090	0
13	20231027	204800	1355890	2090	2090	2090	2090	0
14	20231027	204700	1355890	2090	2090	2090	2090	0
15	20231027	204600	1355890	2090	2090	2090	2090	0
16	20231027	204500	1355890	2090	2090	2090	2090	0
17	20231027	204400	1355890	2090	2090	2090	2090	0
18	20231027	204300	1355890	2090	2090	2090	2090	0
19	20231027	204200	1355890	2090	2090	2090	2090	0
20	20231027	204100	1355890	2090	2090	2090	2090	0
21	20231027	204000	1355890	2090	2090	2090	2090	0
22	20231027	203900	1355890	2090	2090	2090	2090	0
23	20231027	203800	1355890	2090	2090	2090	2090	0
24	20231027	203700	1355890	2090	2090	2090	2090	0
25	20231027	203600	1355890	2090	2090	2090	2090	0
26	20231027	203500	1355890	2090	2090	2090	2090	0
27	20231027	203400	1355890	2090	2090	2090	2090	0
28	20231027	203300	1355890	2090	2090	2090	2090	0
29	20231027	203200	1355890	2090	2090	2090	2090	0
30	20231027	203100	1355890	2090	2090	2090	2090	0
31	20231027	203000	1355890	2090	2090	2090	2090	0
32	20231027	202900	1355890	2090	2090	2090	2090	576
33	20231027	202800	1355890	2090	2090	2090	2090	0
34	20231027	202700	1355890	2090	2090	2090	2090	0
35	20231027	202600	1355890	2090	2090	2090	2090	0
36	20231027	202500	1355890	2090	2090	2090	2090	0
37	20231027	202400	1355890	2090	2090	2090	2090	0
38	20231027	202300	1355890	2090	2090	2090	2090	0
39	20231027	202200	1355890	2090	2090	2090	2090	0
40	20231027	202100	1355890	2090	2090	2090	2090	0
41	20231027	202000	1355890	2090	2090	2090	2090	0
42	20231027	201900	1355890	2090	2090	2090	2090	0
43	20231027	201800	1355890	2090	2090	2090	2090	0
44	20231027	201700	1355890	2090	2090	2090	2090	0
45	20231027	201600	1355890	2090	2090	2090	2090	0
46	20231027	201500	1355890	2090	2090	2090	2090	0
47	20231027	201400	1355890	2090	2090	2090	2090	0
48	20231027	201300	1355890	2090	2090	2090	2090	0
49	20231027	201200	1355890	2090	2090	2090	2090	0
50	20231027	201100	1355890	2090	2090	2090	2090	0
51	20231027	201000	1355890	2090	2090	2090	2090	0
52	20231027	200900	1355890	2090	2090	2090	2090	0
53	20231027	200800	1355890	2090	2090	2090	2090	0
54	20231027	200700	1355890	2090	2090	2090	2090	0
55	20231027	200600	1355890	2090	2090	2090	2090	0
56	20231027	200500	1355890	2090	2090	2090	2090	0
57	20231027	200400	1355890	2090	2090	2090	2090	0
58	20231027	200300	1355890	2090	2090	2090	2090	0
59	20231027	200200	1355890	2090	2090	2090	2090	0
60	20231027	200100	1355890	2090	2090	2090	2090	0
61	20231027	200000	1355890	2090	2090	2090	2090	0
62	20231027	195900	1355890	2090	2090	2090	2090	576
63	20231027	195800	1355890	2090	2090	2090	2090	0
64	20231027	195700	1355890	2090	2090	2090	2090	0
65	20231027	195600	1355890	2090	2090	2090	2090	0
66	20231027	195500	1355890	2090	2090	2090	2090	0
67	20231027	195400	1355890	2090	2090	2090	2090	0
68	20231027	195300	1355890	2090	2090	2090	2090	0
69	20231027	195200	1355890	2090	2090	2090	2090	0
70	20231027	195100	1355890	2090	2090	2090	2090	0
71	20231027	195000	1355890	2090	2090	2090	2090	0
72	20231027	194900	1355890	2090	2090	2090	2090	0
73	20231027	194800	1355890	2090	2090	2090	2090	0
74	20231027	194700	1355890	2090	2090	2090	2090	0
75	20231027	194600	1355890	2090	2090	2090	2090	0
76	20231027	194500	1355890	2090	2090	2090	2090	0
77	20231027	194400	1355890	2090	2090	2090	2090	0
78	20231027	194300	1355890	2090	2090	2090	2090	0
79	20231027	194200	1355890	2090	2090	2090	2090	0
80	20231027	194100	1355890	2090	2090	2090	2090	0
81	20231027	194000	1355890	2090	2090	2090	2090	0
82	20231027	193900	1355890	2090	2090	2090	2090	0
83	20231027	193800	1355890	2090	2090	2090	2090	0
84	20231027	193700	1355890	2090	2090	2090	2090	0
85	20231027	193600	1355890	2090	2090	2090	2090	0
86	20231027	193500	1355890	2090	2090	2090	2090	0
87	20231027	193400	1355890	2090	2090	2090	2090	0
88	20231027	193300	1355890	2090	2090	2090	2090	0
89	20231027	193200	1355890	2090	2090	2090	2090	0
90	20231027	193100	1355890	2090	2090	2090	2090	0
91	20231027	193000	1355890	2090	2090	2090	2090	0
92	20231027	192900	1355890	2090	2090	2090	2090	576
93	20231027	192800	1355890	2090	2090	2090	2090	0
94	20231027	192700	1355890	2090	2090	2090	2090	0
95	20231027	192600	1355890	2090	2090	2090	2090	0
96	20231027	192500	1355890	2090	2090	2090	2090	0
97	20231027	192400	1355890	2090	2090	2090	2090	0
98	20231027	192300	1355890	2090	2090	2090	2090	0
99	20231027	192200	1355890	2090	2090	2090	2090	0
100	20231027	192100	1355890	2090	2090	2090	2090	0
101	20231027	192000	1355890	2090	2090	2090	2090	0
102	20231027	191900	1355890	2090	2090	2090	2090	0
103	20231027	191800	1355890	2090	2090	2090	2090	0
104	20231027	191700	1355890	2090	2090	2090	2090	0
105	20231027	191600	1355890	2090	2090	2090	2090	0
106	20231027	191500	1355890	2090	2090	2090	2090	0
107	20231027	191400	1355890	2090	2090	2090	2090	0
108	20231027	191300	1355890	2090	2090	2090	2090	0
109	20231027	191200	1355890	2090	2090	2090	2090	0
110	20231027	191100	1355890	2090	2090	2090	2090	0
111	20231027	191000	1355890	2090	2090	2090	2090	0
112	20231027	190900	1355890	2090	2090	2090	2090	0
113	20231027	190800	1355890	2090	2090	2090	2090	0
114	20231027	190700	1355890	2090	2090	2090	2090	0
115	20231027	190600	1355890	2090	2090	2090	2090	0
116	20231027	190500	1355890	2090	2090	2090	2090	0
117	20231027	190400	1355890	2090	2090	2090	2090	0
118	20231027	190300	1355890	2090	2090	2090	2090	0
119	20231027	190200	1355890	2090	2090	2090	2090	0
120	20231027	190100	1355890	2090	2090	2090	2090	0
121	20231027	190000	1355890	2090	2090	2090	2090	0
122	20231027	185900	1355890	2090	2090	2090	2090	576
123	20231027	185800	1355890	2090	2090	2090	2090	0
124	20231027	185700	1355890	2090	2090	2090	2090	0
125	20231027	185600	1355890	2090	2090	2090	2090	0
126	20231027	185500	1355890	2090	2090	2090	2090	0
127	20231027	185400	1355890	2090	2090	2090	2090	0
128	20231027	185300	1355890	2090	2090	2090	2090	0
129	20231027	185200	1355890	2090	2090	2090	2090	0
130	20231027	185100	1355890	2090	2090	2090	2090	0
131	20231027	185000	1355890	2090	2090	2090	2090	0
132	20231027	184900	1355890	2090	2090	2090	2090	0
133	20231027	184800	1355890	2090	2090	2090	2090	0
134	20231027	184700	1355890	2090	2090	2090	2090	0
135	20231027	184600	1355890	2090	2090	2090	2090	0
136	20231027	184500	1355890	2090	2090	2090	2090	0
137	20231027	184400	1355890	2090	2090	2090	2090	0
138	20231027	184300	1355890	2090	2090	2090	2090	0
139	20231027	184200	1355890	2090	2090	2090	2090	0
140	20231027	184100	1355890	2090	2090	2090	2090	0
141	20231027	184000	1355890	2090	2090	2090	2090	0
142	20231027	183900	1355890	2090	2090	2090	2090	0
143	20231027	183800	1355890	2090	2090	2090	2090	0
144	20231027	183700	1355890	2090	2090	2090	2090	0
145	20231027	183600	1355890	2090	2090	2090	2090	0
146	20231027	183500	1355890	2090	2090	2090	2090	0
147	20231027	183400	1355890	2090	2090	2090	2090	0
148	20231027	183300	1355890	2090	2090	2090	2090	0
149	20231027	183200	1355890	2090	2090	2090	2090	0
150	20231027	183100	1355890	2090	2090	2090	2090	0
151	20231027	183000	1355890	2090	2090	2090	2090	0
152	20231027	182900	1355890	2090	2090	2090	2090	576
153	20231027	182800	1355890	2090	2090	2090	2090	0
154	20231027	182700	1355890	2090	2090	2090	2090	0
155	20231027	182600	1355890	2090	2090	2090	2090	0
156	20231027	182500	1355890	2090	2090	2090	2090	0
157	20231027	182400	1355890	2090	2090	2090	2090	0
158	20231027	182300	1355890	2090	2090	2090	2090	0
159	20231027	182200	1355890	2090	2090	2090	2090	0
160	20231027	182100	1355890	2090	2090	2090	2090	0
161	20231027	182000	1355890	2090	2090	2090	2090	0
162	20231027	181900	1355890	2090	2090	2090	2090	0
163	20231027	181800	1355890	2090	2090	2090	2090	0
164	20231027	181700	1355890	2090	2090	2090	2090	0
165	20231027	181600	1355890	2090	2090	2090	2090	0
166	20231027	181500	1355890	2090	2090	2090	2090	0
167	20231027	181400	1355890	2090	2090	2090	2090	0
168	20231027	181300	1355890	2090	2090	2090	2090	0
169	20231027	181200	1355890	2090	2090	2090	2090	0
170	20231027	181100	1355890	2090	2090	2090	2090	0
171	20231027	181000	1355890	2090	2090	2090	2090	0
172	20231027	180900	1355890	2090	2090	2090	2090	0
173	20231027	180800	1355890	2090	2090	2090	2090	0
174	20231027	180700	1355890	2090	2090	2090	2090	0
175	20231027	180600	1355890	2090	2090	2090	2090	0
176	20231027	180500	1355890	2090	2090	2090	2090	0
177	20231027	180400	1355890	2090	2090	2090	2090	0
178	20231027	180300	1355890	2090	2090	2090	2090	0
179	20231027	180200	1355890	2090	2090	2090	2090	0
180	20231027	180100	1355890	2090	2090	2090	2090	0
181	20231027	180000	1355890	2090	2090	2090	2090	0
182	20231027	175900	1355890	2090	2090	2090	2090	576
183	20231027	175800	1355890	2090	2090	2090	2090	0
184	20231027	175700	1355890	2090	2090	2090	2090	0
185	20231027	175600	1355890	2090	2090	2090	2090	0
186	20231027	175500	1355890	2090	2090	2090	2090	0
187	20231027	175400	1355890	2090	2090	2090	2090	0
188	20231027	175300	1355890	2090	2090	2090	2090	0
189	20231027	175200	1355890	2090	2090	2090	2090	0
190	20231027	175100	1355890	2090	2090	2090	2090	0
191	20231027	175000	1355890	2090	2090	2090	2090	0
192	20231027	174900	1355890	2090	2090	2090	2090	0
193	20231027	174800	1355890	2090	2090	2090	2090	0
194	20231027	174700	1355890	2090	2090	2090	2090	0
195	20231027	174600	1355890	2090	2090	2090	2090	0
196	20231027	174500	1355890	2090	2090	2090	2090	0
197	20231027	174400	1355890	2090	2090	2090	2090	0
198	20231027	174300	1355890	2090	2090	2090	2090	0
199	20231027	174200	1355890	2090	2090	2090	2090	0
200	20231027	174100	1355890	2090	2090	2090	2090	0
201	20231027	174000	1355890	2090	2090	2090	2090	0
202	20231027	173900	1355890	2090	2090	2090	2090	0
203	20231027	173800	1355890	2090	2090	2090	2090	0
204	20231027	173700	1355890	2090	2090	2090	2090	0
205	20231027	173600	1355890	2090	2090	2090	2090	0
206	20231027	173500	1355890	2090	2090	2090	2090	0
207	20231027	173400	1355890	2090	2090	2090	2090	0
208	20231027	173300	1355890	2090	2090	2090	2090	0
209	20231027	173200	1355890	2090	2090	2090	2090	0
210	20231027	173100	1355890	2090	2090	2090	2090	0
211	20231027	173000	1355890	2090	2090	2090	2090	0
212	20231027	172900	1355890	2090	2090	2090	2090	576
213	20231027	172800	1355890	2090	2090	2090	2090	0
214	20231027	172700	1355890	2090	2090	2090	2090	0
215	20231027	172600	1355890	2090	2090	2090	2090	0
216	20231027	172500	1355890	2090	2090	2090	2090	0
217	20231027	172400	1355890	2090	2090	2090	2090	0
218	20231027	172300	1355890	2090	2090	2090	2090	0
219	20231027	172200	1355890	2090	2090	2090	2090	0
220	20231027	172100	1355890	2090	2090	2090	2090	0
221	20231027	172000	1355890	2090	2090	2090	2090	0
222	20231027	171900	1355890	2090	2090	2090	2090	0
223	20231027	171800	1355890	2090	2090	2090	2090	0
224	20231027	171700	1355890	2090	2090	2090	2090	0
225	20231027	171600	1355890	2090	2090	2090	2090	0
226	20231027	171500	1355890	2090	2090	2090	2090	0
227	20231027	171400	1355890	2090	2090	2090	2090	0
228	20231027	171300	1355890	2090	2090	2090	2090	0
229	20231027	171200	1355890	2090	2090	2090	2090	0
230	20231027	171100	1355890	2090	2090	2090	2090	0
231	20231027	171000	1355890	2090	2090	2090	2090	0
232	20231027	170900	1355890	2090	2090	2090	2090	0
233	20231027	170800	1355890	2090	2090	2090	2090	0
234	20231027	170700	1355890	2090	2090	2090	2090	0
235	20231027	170600	1355890	2090	2090	2090	2090	0
236	20231027	170500	1355890	2090	2090	2090	2090	0
237	20231027	170400	1355890	2090	2090	2090	2090	0
238	20231027	170300	1355890	2090	2090	2090	2090	0
239	20231027	170200	1355890	2090	2090	2090	2090	0
240	20231027	170100	1355890	2090	2090	2090	2090	0
241	20231027	170000	1355890	2090	2090	2090	2090	0
242	20231027	165900	1355890	2090	2090	2090	2090	576
243	20231027	165800	1355890	2090	2090	2090	2090	0
244	20231027	165700	1355890	2090	2090	2090	2090	0
245	20231027	165600	1355890	2090	2090	2090	2090	0
246	20231027	165500	1355890	2090	2090	2090	2090	0
247	20231027	165400	1355890	2090	2090	2090	2090	0
248	20231027	165300	1355890	2090	2090	2090	2090	0
249	20231027	165200	1355890	2090	2090	2090	2090	0
250	20231027	165100	1355890	2090	2090	2090	2090	0
251	20231027	165000	1355890	2090	2090	2090	2090	0
252	20231027	164900	1355890	2090	2090	2090	2090	0
253	20231027	164800	1355890	2090	2090	2090	2090	0
254	20231027	164700	1355890	2090	2090	2090	2090	0
255	20231027	164600	1355890	2090	2090	2090	2090	0
256	20231027	164500	1355890	2090	2090	2090	2090	0
257	20231027	164400	1355890	2090	2090	2090	2090	0
258	20231027	164300	1355890	2090	2090	2090	2090	0
259	20231027	164200	1355890	2090	2090	2090	2090	0
260	20231027	164100	1355890	2090	2090	2090	2090	0
261	20231027	164000	1355890	2090	2090	2090	2090	0
262	20231027	163900	1355890	2090	2090	2090	2090	0
263	20231027	163800	1355890	2090	2090	2090	2090	0
264	20231027	163700	1355890	2090	2090	2090	2090	0
265	20231027	163600	1355890	2090	2090	2090	2090	0
266	20231027	163500	1355890	2090	2090	2090	2090	0
267	20231027	163400	1355890	2090	2090	2090	2090	0
268	20231027	163300	1355890	2090	2090	2090	2090	0
269	20231027	163200	1355890	2090	2090	2090	2090	0
270	20231027	163100	1355890	2090	2090	2090	2090	0
271	20231027	163000	1355890	2090	2090	2090	2090	0
272	20231027	162900	1355890	2090	2090	2090	2090	576
273	20231027	162800	1355890	2090	2090	2090	2090	0
274	20231027	162700	1355890	2090	2090	2090	2090	0
275	20231027	162600	1355890	2090	2090	2090	2090	0
276	20231027	162500	1355890	2090	2090	2090	2090	0
277	20231027	162400	1355890	2090	2090	2090	2090	0
278	20231027	162300	1355890	2090	2090	2090	2090	0
279	20231027	162200	1355890	2090	2090	2090	2090	0
280	20231027	162100	1355890	2090	2090	2090	2090	0
281	20231027	162000	1355890	2090	2090	2090	2090	0
282	20231027	161900	1355890	2090	2090	2090	2090	0
283	20231027	161800	1355890	2090	2090	2090	2090	0
284	20231027	161700	1355890	2090	2090	2090	2090	0
285	20231027	161600	1355890	2090	2090	2090	2090	0
286	20231027	161500	1355890	2090	2090	2090	2090	0
287	20231027	161400	1355890	2090	2090	2090	2090	0
288	20231027	161300	1355890	2090	2090	2090	2090	0
289	20231027	161200	1355890	2090	2090	2090	2090	0
290	20231027	161100	1355890	2090	2090	2090	2090	0
291	20231027	161000	1355890	2090	2090	2090	2090	0
292	20231027	160900	1355890	2090	2090	2090	2090	0
293	20231027	160800	1355890	2090	2090	2090	2090	0
294	20231027	160700	1355890	2090	2090	2090	2090	0
295	20231027	160600	1355890	2090	2090	2090	2090	0
296	20231027	160500	1355890	2090	2090	2090	2090	0
297	20231027	160400	1355890	2090	2090	2090	2090	0
298	20231027	160300	1355890	2090	2090	2090	2090	0
299	20231027	160200	1355890	2090	2090	2090	2090	0
300	20231027	160100	1355890	2090	2090	2090	2090	0
301	20231027	160000	1355890	2090	2090	2090	2090	0
302	20231027	155900	1355890	2090	2090	2090	2090	576
303	20231027	155800	1355890	2090	2090	2090	2090	0
304	20231027	155700	1355890	2090	2090	2090	2090	0
305	20231027	155600	1355890	2090	2090	2090	2090	0
306	20231027	155500	1355890	2090	2090	2090	2090	0
307	20231027	155400	1355890	2090	2090	2090	2090	0
308	20231027	155300	1355890	2090	2090	2090	2090	0
309	20231027	155200	1355890	2090	2090	2090	2090	0
310	20231027	155100	1355890	2090	2090	2090	2090	0
311	20231027	155000	1355890	2090	2090	2090	2090	0
312	20231027	154900	1355890	2090	2090	2090	2090	0
313	20231027	154800	1355890	2090	2090	2090	2090	0
314	20231027	154700	1355890	2090	2090	2090	2090	0
315	20231027	154600	1355890	2090	2090	2090	2090	0
316	20231027	154500	1355890	2090	2090	2090	2090	0
317	20231027	154400	1355890	2090	2090	2090	2090	0
318	20231027	154300	1355890	2090	2090	2090	2090	0
319	20231027	154200	1355890	2090	2090	2090	2090	0
320	20231027	154100	1355890	2090	2090	2090	2090	0
321	20231027	154000	1355890	2090	2090	2090	2090	0
322	20231027	153900	1355890	2090	2090	2090	2090	0
323	20231027	153800	1355890	2090	2090	2090	2090	0
324	20231027	153700	1355890	2090	2090	2090	2090	0
325	20231027	153600	1355890	2090	2090	2090	2090	0
326	20231027	153500	1355890	2090	2090	2090	2090	0
327	20231027	153400	1355890	2090	2090	2090	2090	0
328	20231027	153300	1355890	2090	2090	2090	2090	0
329	20231027	153200	1355890	2090	2090	2090	2090	0
330	20231027	153100	1355890	2090	2090	2090	2090	0
331	20231027	153000	1355890	2090	2090	2090	2090	576
332	20231027	152900	152050	2080	2080	2080	2080	0
333	20231027	152800	152050	2080	2080	2080	2080	0
334	20231027	152700	152050	2080	2080	2080	2080	0
335	20231027	152600	152050	2080	2080	2080	2080	0
336	20231027	152500	152050	2080	2080	2080	2080	0
337	20231027	152400	152050	2080	2080	2080	2080	0
338	20231027	152300	152050	2080	2080	2080	2080	0
339	20231027	152200	152050	2080	2080	2080	2080	0
340	20231027	152100	152050	2080	2080	2080	2080	0
341	20231027	152000	152050	2080	2080	2080	2080	0
342	20231027	151900	152050	2080	2080	2080	2080	0
343	20231027	151800	152050	2080	2080	2080	2080	0
344	20231027	151700	152050	2080	2080	2080	2080	0
345	20231027	151600	152050	2080	2080	2080	2080	0
346	20231027	151500	152050	2080	2080	2080	2080	0
347	20231027	151400	152050	2080	2080	2080	2080	0
348	20231027	151300	152050	2080	2080	2080	2080	0
349	20231027	151200	152050	2080	2080	2080	2080	0
350	20231027	151100	152050	2080	2080	2080	2080	0
351	20231027	151000	152050	2080	2080	2080	2080	0
352	20231027	150900	152050	2080	2080	2080	2080	0
353	20231027	150800	152050	2080	2080	2080	2080	0
354	20231027	150700	152050	2080	2080	2080	2080	0
355	20231027	150600	152050	2080	2080	2080	2080	0
356	20231027	150500	152050	2080	2080	2080	2080	1
357	20231027	150400	149970	2070	2070	2070	2070	0
358	20231027	150300	149970	2070	2070	2070	2070	0
359	20231027	150200	149970	2070	2070	2070	2070	0
360	20231027	150100	149970	2070	2070	2070	2070	0
361	20231027	150000	149970	2070	2070	2070	2070	0
362	20231027	145900	149970	2070	2070	2070	2070	0
363	20231027	145800	149970	2070	2070	2070	2070	8
364	20231027	145700	133410	2075	2075	2075	2075	15
365	20231027	145600	102285	2080	2080	2080	2080	10
366	20231027	145500	81485	2085	2085	2085	2085	0
367	20231027	145400	81485	2085	2085	2085	2085	0
368	20231027	145300	81485	2085	2085	2085	2085	0
369	20231027	145200	81485	2085	2085	2085	2085	0
370	20231027	145100	81485	2085	2085	2085	2085	0
371	20231027	145000	81485	2085	2085	2085	2085	0
372	20231027	144900	81485	2085	2085	2085	2085	0
373	20231027	144800	81485	2085	2085	2085	2085	0
374	20231027	144700	81485	2085	2085	2085	2085	0
375	20231027	144600	81485	2085	2085	2085	2085	0
376	20231027	144500	81485	2085	2085	2085	2085	0
377	20231027	144400	81485	2085	2085	2085	2085	0
378	20231027	144300	81485	2085	2085	2085	2085	0
379	20231027	144200	81485	2085	2085	2085	2085	0
380	20231027	144100	81485	2085	2085	2085	2085	0
381	20231027	144000	81485	2085	2085	2085	2085	0
382	20231027	143900	81485	2085	2085	2085	2085	0
383	20231027	143800	81485	2085	2085	2085	2085	0
384	20231027	143700	81485	2085	2085	2085	2085	0
385	20231027	143600	81485	2085	2085	2085	2085	0
386	20231027	143500	81485	2085	2085	2085	2085	0
387	20231027	143400	81485	2085	2085	2085	2085	0
388	20231027	143300	81485	2085	2085	2085	2085	0
389	20231027	143200	81485	2085	2085	2085	2085	0
390	20231027	143100	81485	2085	2085	2085	2085	0
391	20231027	143000	81485	2085	2085	2085	2085	0
392	20231027	142900	81485	2085	2085	2085	2085	0
393	20231027	142800	81485	2085	2085	2085	2085	0
394	20231027	142700	81485	2085	2085	2085	2085	0
395	20231027	142600	81485	2085	2085	2085	2085	0
396	20231027	142500	81485	2085	2085	2085	2085	0
397	20231027	142400	81485	2085	2085	2085	2085	0
398	20231027	142300	81485	2085	2085	2085	2085	0
399	20231027	142200	81485	2085	2085	2085	2085	0
400	20231027	142100	81485	2085	2085	2085	2085	0
401	20231027	142000	81485	2085	2085	2085	2085	0
402	20231027	141900	81485	2085	2085	2085	2085	0
403	20231027	141800	81485	2085	2085	2085	2085	0
404	20231027	141700	81485	2085	2085	2085	2085	0
405	20231027	141600	81485	2085	2085	2085	2085	0
406	20231027	141500	81485	2085	2085	2085	2085	0
407	20231027	141400	81485	2085	2085	2085	2085	0
408	20231027	141300	81485	2085	2085	2085	2085	0
409	20231027	141200	81485	2085	2085	2085	2085	0
410	20231027	141100	81485	2085	2085	2085	2085	0
411	20231027	141000	81485	2085	2085	2085	2085	0
412	20231027	140900	81485	2085	2085	2085	2085	0
413	20231027	140800	81485	2085	2085	2085	2085	0
414	20231027	140700	81485	2085	2085	2085	2085	0
415	20231027	140600	81485	2085	2085	2085	2085	0
416	20231027	140500	81485	2085	2085	2085	2085	0
417	20231027	140400	81485	2085	2085	2085	2085	0
418	20231027	140300	81485	2085	2085	2085	2085	0
419	20231027	140200	81485	2085	2085	2085	2085	0
420	20231027	140100	81485	2085	2085	2085	2085	0
421	20231027	140000	81485	2085	2085	2085	2085	0
422	20231027	135900	81485	2085	2085	2085	2085	0
423	20231027	135800	81485	2085	2085	2085	2085	0
424	20231027	135700	81485	2085	2085	2085	2085	0
425	20231027	135600	81485	2085	2085	2085	2085	0
426	20231027	135500	81485	2085	2085	2085	2085	0
427	20231027	135400	81485	2085	2085	2085	2085	0
428	20231027	135300	81485	2085	2085	2085	2085	0
429	20231027	135200	81485	2085	2085	2085	2085	0
430	20231027	135100	81485	2085	2085	2085	2085	0
431	20231027	135000	81485	2085	2085	2085	2085	0
432	20231027	134900	81485	2085	2085	2085	2085	0
433	20231027	134800	81485	2085	2085	2085	2085	0
434	20231027	134700	81485	2085	2085	2085	2085	0
435	20231027	134600	81485	2085	2085	2085	2085	0
436	20231027	134500	81485	2085	2085	2085	2085	0
437	20231027	134400	81485	2085	2085	2085	2085	0
438	20231027	134300	81485	2085	2085	2085	2085	0
439	20231027	134200	81485	2085	2085	2085	2085	0
440	20231027	134100	81485	2085	2085	2085	2085	0
441	20231027	134000	81485	2085	2085	2085	2085	0
442	20231027	133900	81485	2085	2085	2085	2085	0
443	20231027	133800	81485	2085	2085	2085	2085	0
444	20231027	133700	81485	2085	2085	2085	2085	0
445	20231027	133600	81485	2085	2085	2085	2085	0
446	20231027	133500	81485	2085	2085	2085	2085	0
447	20231027	133400	81485	2085	2085	2085	2085	0
448	20231027	133300	81485	2085	2085	2085	2085	0
449	20231027	133200	81485	2085	2085	2085	2085	0
450	20231027	133100	81485	2085	2085	2085	2085	0
451	20231027	133000	81485	2085	2085	2085	2085	0
452	20231027	132900	81485	2085	2085	2085	2085	0
453	20231027	132800	81485	2085	2085	2085	2085	0
454	20231027	132700	81485	2085	2085	2085	2085	0
455	20231027	132600	81485	2085	2085	2085	2085	0
456	20231027	132500	81485	2085	2085	2085	2085	0
457	20231027	132400	81485	2085	2085	2085	2085	0
458	20231027	132300	81485	2085	2085	2085	2085	0
459	20231027	132200	81485	2085	2085	2085	2085	0
460	20231027	132100	81485	2085	2085	2085	2085	0
461	20231027	132000	81485	2085	2085	2085	2085	0
462	20231027	131900	81485	2085	2085	2085	2085	0
463	20231027	131800	81485	2085	2085	2085	2085	0
464	20231027	131700	81485	2085	2085	2085	2085	0
465	20231027	131600	81485	2085	2085	2085	2085	0
466	20231027	131500	81485	2085	2085	2085	2085	0
467	20231027	131400	81485	2085	2085	2085	2085	0
468	20231027	131300	81485	2085	2085	2085	2085	0
469	20231027	131200	81485	2085	2085	2085	2085	0
470	20231027	131100	81485	2085	2085	2085	2085	0
471	20231027	131000	81485	2085	2085	2085	2085	0
472	20231027	130900	81485	2085	2085	2085	2085	0
473	20231027	130800	81485	2085	2085	2085	2085	0
474	20231027	130700	81485	2085	2085	2085	2085	0
475	20231027	130600	81485	2085	2085	2085	2085	0
476	20231027	130500	81485	2085	2085	2085	2085	0
477	20231027	130400	81485	2085	2085	2085	2085	0
478	20231027	130300	81485	2085	2085	2085	2085	0
479	20231027	130200	81485	2085	2085	2085	2085	0
480	20231027	130100	81485	2085	2085	2085	2085	0
481	20231027	130000	81485	2085	2085	2085	2085	0
482	20231027	125900	81485	2085	2085	2085	2085	0
483	20231027	125800	81485	2085	2085	2085	2085	0
484	20231027	125700	81485	2085	2085	2085	2085	0
485	20231027	125600	81485	2085	2085	2085	2085	0
486	20231027	125500	81485	2085	2085	2085	2085	0
487	20231027	125400	81485	2085	2085	2085	2085	0
488	20231027	125300	81485	2085	2085	2085	2085	0
489	20231027	125200	81485	2085	2085	2085	2085	0
490	20231027	125100	81485	2085	2085	2085	2085	0
491	20231027	125000	81485	2085	2085	2085	2085	0
492	20231027	124900	81485	2085	2085	2085	2085	0
493	20231027	124800	81485	2085	2085	2085	2085	0
494	20231027	124700	81485	2085	2085	2085	2085	5
495	20231027	124600	71060	2090	2090	2090	2090	0
496	20231027	124500	71060	2090	2090	2090	2090	0
497	20231027	124400	71060	2090	2090	2090	2090	0
498	20231027	124300	71060	2090	2090	2090	2090	0
499	20231027	124200	71060	2090	2090	2090	2090	0
500	20231027	124100	71060	2090	2090	2090	2090	0
501	20231027	124000	71060	2090	2090	2090	2090	0
502	20231027	123900	71060	2090	2090	2090	2090	0
503	20231027	123800	71060	2090	2090	2090	2090	0
504	20231027	123700	71060	2090	2090	2090	2090	0
505	20231027	123600	71060	2090	2090	2090	2090	0
506	20231027	123500	71060	2090	2090	2090	2090	0
507	20231027	123400	71060	2090	2090	2090	2090	0
508	20231027	123300	71060	2090	2090	2090	2090	0
509	20231027	123200	71060	2090	2090	2090	2090	0
510	20231027	123100	71060	2090	2090	2090	2090	0
511	20231027	123000	71060	2090	2090	2090	2090	0
512	20231027	122900	71060	2090	2090	2090	2090	0
513	20231027	122800	71060	2090	2090	2090	2090	0
514	20231027	122700	71060	2090	2090	2090	2090	0
515	20231027	122600	71060	2090	2090	2090	2090	0
516	20231027	122500	71060	2090	2090	2090	2090	0
517	20231027	122400	71060	2090	2090	2090	2090	0
518	20231027	122300	71060	2090	2090	2090	2090	0
519	20231027	122200	71060	2090	2090	2090	2090	0
520	20231027	122100	71060	2090	2090	2090	2090	0
521	20231027	122000	71060	2090	2090	2090	2090	0
522	20231027	121900	71060	2090	2090	2090	2090	0
523	20231027	121800	71060	2090	2090	2090	2090	0
524	20231027	121700	71060	2090	2090	2090	2090	0
525	20231027	121600	71060	2090	2090	2090	2090	0
526	20231027	121500	71060	2090	2090	2090	2090	0
527	20231027	121400	71060	2090	2090	2090	2090	0
528	20231027	121300	71060	2090	2090	2090	2090	0
529	20231027	121200	71060	2090	2090	2090	2090	0
530	20231027	121100	71060	2090	2090	2090	2090	0
531	20231027	121000	71060	2090	2090	2090	2090	0
532	20231027	120900	71060	2090	2090	2090	2090	0
533	20231027	120800	71060	2090	2090	2090	2090	0
534	20231027	120700	71060	2090	2090	2090	2090	0
535	20231027	120600	71060	2090	2090	2090	2090	0
536	20231027	120500	71060	2090	2090	2090	2090	0
537	20231027	120400	71060	2090	2090	2090	2090	0
538	20231027	120300	71060	2090	2090	2090	2090	0
539	20231027	120200	71060	2090	2090	2090	2090	0
540	20231027	120100	71060	2090	2090	2090	2090	0
541	20231027	120000	71060	2090	2090	2090	2090	0
542	20231027	115900	71060	2090	2090	2090	2090	0
543	20231027	115800	71060	2090	2090	2090	2090	0
544	20231027	115700	71060	2090	2090	2090	2090	0
545	20231027	115600	71060	2090	2090	2090	2090	0
546	20231027	115500	71060	2090	2090	2090	2090	0
547	20231027	115400	71060	2090	2090	2090	2090	0
548	20231027	115300	71060	2090	2090	2090	2090	0
549	20231027	115200	71060	2090	2090	2090	2090	0
550	20231027	115100	71060	2090	2090	2090	2090	0
551	20231027	115000	71060	2090	2090	2090	2090	0
552	20231027	114900	71060	2090	2090	2090	2090	0
553	20231027	114800	71060	2090	2090	2090	2090	0
554	20231027	114700	71060	2090	2090	2090	2090	0
555	20231027	114600	71060	2090	2090	2090	2090	0
556	20231027	114500	71060	2090	2090	2090	2090	0
557	20231027	114400	71060	2090	2090	2090	2090	0
558	20231027	114300	71060	2090	2090	2090	2090	0
559	20231027	114200	71060	2090	2090	2090	2090	0
560	20231027	114100	71060	2090	2090	2090	2090	0
561	20231027	114000	71060	2090	2090	2090	2090	0
562	20231027	113900	71060	2090	2090	2090	2090	0
563	20231027	113800	71060	2090	2090	2090	2090	0
564	20231027	113700	71060	2090	2090	2090	2090	0
565	20231027	113600	71060	2090	2090	2090	2090	0
566	20231027	113500	71060	2090	2090	2090	2090	0
567	20231027	113400	71060	2090	2090	2090	2090	0
568	20231027	113300	71060	2090	2090	2090	2090	0
569	20231027	113200	71060	2090	2090	2090	2090	0
570	20231027	113100	71060	2090	2090	2090	2090	0
571	20231027	113000	71060	2090	2090	2090	2090	0
572	20231027	112900	71060	2090	2090	2090	2090	0
573	20231027	112800	71060	2090	2090	2090	2090	0
574	20231027	112700	71060	2090	2090	2090	2090	0
575	20231027	112600	71060	2090	2090	2090	2090	0
576	20231027	112500	71060	2090	2090	2090	2090	0
577	20231027	112400	71060	2090	2090	2090	2090	0
578	20231027	112300	71060	2090	2090	2090	2090	0
579	20231027	112200	71060	2090	2090	2090	2090	0
580	20231027	112100	71060	2090	2090	2090	2090	0
581	20231027	112000	71060	2090	2090	2090	2090	0
582	20231027	111900	71060	2090	2090	2090	2090	0
583	20231027	111800	71060	2090	2090	2090	2090	0
584	20231027	111700	71060	2090	2090	2090	2090	0
585	20231027	111600	71060	2090	2090	2090	2090	0
586	20231027	111500	71060	2090	2090	2090	2090	0
587	20231027	111400	71060	2090	2090	2090	2090	0
588	20231027	111300	71060	2090	2090	2090	2090	0
589	20231027	111200	71060	2090	2090	2090	2090	0
590	20231027	111100	71060	2090	2090	2090	2090	0
591	20231027	111000	71060	2090	2090	2090	2090	0
592	20231027	110900	71060	2090	2090	2090	2090	0
593	20231027	110800	71060	2090	2090	2090	2090	0
594	20231027	110700	71060	2090	2090	2090	2090	0
595	20231027	110600	71060	2090	2090	2090	2090	0
596	20231027	110500	71060	2090	2090	2090	2090	0
597	20231027	110400	71060	2090	2090	2090	2090	0
598	20231027	110300	71060	2090	2090	2090	2090	0
599	20231027	110200	71060	2090	2090	2090	2090	0
600	20231027	110100	71060	2090	2090	2090	2090	0
601	20231027	110000	71060	2090	2090	2090	2090	0
602	20231027	105900	71060	2090	2090	2090	2090	0
603	20231027	105800	71060	2090	2090	2090	2090	0
604	20231027	105700	71060	2090	2090	2090	2090	0
605	20231027	105600	71060	2090	2090	2090	2090	0
606	20231027	105500	71060	2090	2090	2090	2090	0
607	20231027	105400	71060	2090	2090	2090	2090	0
608	20231027	105300	71060	2090	2090	2090	2090	0
609	20231027	105200	71060	2090	2090	2090	2090	0
610	20231027	105100	71060	2090	2090	2090	2090	0
611	20231027	105000	71060	2090	2090	2090	2090	0
612	20231027	104900	71060	2090	2090	2090	2090	0
613	20231027	104800	71060	2090	2090	2090	2090	0
614	20231027	104700	71060	2090	2090	2090	2090	0
615	20231027	104600	71060	2090	2090	2090	2090	0
616	20231027	104500	71060	2090	2090	2090	2090	0
617	20231027	104400	71060	2090	2090	2090	2090	0
618	20231027	104300	71060	2090	2090	2090	2090	0
619	20231027	104200	71060	2090	2090	2090	2090	0
620	20231027	104100	71060	2090	2090	2090	2090	0
621	20231027	104000	71060	2090	2090	2090	2090	0
622	20231027	103900	71060	2090	2090	2090	2090	0
623	20231027	103800	71060	2090	2090	2090	2090	0
624	20231027	103700	71060	2090	2090	2090	2090	0
625	20231027	103600	71060	2090	2090	2090	2090	0
626	20231027	103500	71060	2090	2090	2090	2090	0
627	20231027	103400	71060	2090	2090	2090	2090	0
628	20231027	103300	71060	2090	2090	2090	2090	0
629	20231027	103200	71060	2090	2090	2090	2090	0
630	20231027	103100	71060	2090	2090	2090	2090	0
631	20231027	103000	71060	2090	2090	2090	2090	0
632	20231027	102900	71060	2090	2090	2090	2090	0
633	20231027	102800	71060	2090	2090	2090	2090	0
634	20231027	102700	71060	2090	2090	2090	2090	0
635	20231027	102600	71060	2090	2090	2090	2090	0
636	20231027	102500	71060	2090	2090	2090	2090	0
637	20231027	102400	71060	2090	2090	2090	2090	0
638	20231027	102300	71060	2090	2090	2090	2090	0
639	20231027	102200	71060	2090	2090	2090	2090	0
640	20231027	102100	71060	2090	2090	2090	2090	0
641	20231027	102000	71060	2090	2090	2090	2090	0
642	20231027	101900	71060	2090	2090	2090	2090	0
643	20231027	101800	71060	2090	2090	2090	2090	0
644	20231027	101700	71060	2090	2090	2090	2090	0
645	20231027	101600	71060	2090	2090	2090	2090	0
646	20231027	101500	71060	2090	2090	2090	2090	0
647	20231027	101400	71060	2090	2090	2090	2090	0
648	20231027	101300	71060	2090	2090	2090	2090	0
649	20231027	101200	71060	2090	2090	2090	2090	0
650	20231027	101100	71060	2090	2090	2090	2090	0
651	20231027	101000	71060	2090	2090	2090	2090	0
652	20231027	100900	71060	2090	2090	2090	2090	0
653	20231027	100800	71060	2090	2090	2090	2090	0
654	20231027	100700	71060	2090	2090	2090	2090	0
655	20231027	100600	71060	2090	2090	2090	2090	0
656	20231027	100500	71060	2090	2090	2090	2090	0
657	20231027	100400	71060	2090	2090	2090	2090	0
658	20231027	100300	71060	2090	2090	2090	2090	0
659	20231027	100200	71060	2090	2090	2090	2090	0
660	20231027	100100	71060	2090	2090	2090	2090	0
661	20231027	100000	71060	2090	2090	2090	2090	0
662	20231027	095900	71060	2090	2090	2090	2090	34
663	20231027	095800	0	2080	2080	2080	2080	0
664	20231027	095700	0	2080	2080	2080	2080	0
665	20231027	095600	0	2080	2080	2080	2080	0
666	20231027	095500	0	2080	2080	2080	2080	0
667	20231027	095400	0	2080	2080	2080	2080	0
668	20231027	095300	0	2080	2080	2080	2080	0
669	20231027	095200	0	2080	2080	2080	2080	0
670	20231027	095100	0	2080	2080	2080	2080	0
671	20231027	095000	0	2080	2080	2080	2080	0
672	20231027	094900	0	2080	2080	2080	2080	0
673	20231027	094800	0	2080	2080	2080	2080	0
674	20231027	094700	0	2080	2080	2080	2080	0
675	20231027	094600	0	2080	2080	2080	2080	0
676	20231027	094500	0	2080	2080	2080	2080	0
677	20231027	094400	0	2080	2080	2080	2080	0
678	20231027	094300	0	2080	2080	2080	2080	0
679	20231027	094200	0	2080	2080	2080	2080	0
680	20231027	094100	0	2080	2080	2080	2080	0
681	20231027	094000	0	2080	2080	2080	2080	0
682	20231027	093900	0	2080	2080	2080	2080	0
683	20231027	093800	0	2080	2080	2080	2080	0
684	20231027	093700	0	2080	2080	2080	2080	0
685	20231027	093600	0	2080	2080	2080	2080	0
686	20231027	093500	0	2080	2080	2080	2080	0
687	20231027	093400	0	2080	2080	2080	2080	0
688	20231027	093300	0	2080	2080	2080	2080	0
689	20231027	093200	0	2080	2080	2080	2080	0
690	20231027	093100	0	2080	2080	2080	2080	0
691	20231027	093000	0	2080	2080	2080	2080	0
692	20231027	092900	0	2080	2080	2080	2080	0
693	20231027	092800	0	2080	2080	2080	2080	0
694	20231027	092700	0	2080	2080	2080	2080	0
695	20231027	092600	0	2080	2080	2080	2080	0
696	20231027	092500	0	2080	2080	2080	2080	0
697	20231027	092400	0	2080	2080	2080	2080	0
698	20231027	092300	0	2080	2080	2080	2080	0
699	20231027	092200	0	2080	2080	2080	2080	0
700	20231027	092100	0	2080	2080	2080	2080	0
701	20231027	092000	0	2080	2080	2080	2080	0
702	20231027	091900	0	2080	2080	2080	2080	0
703	20231027	091800	0	2080	2080	2080	2080	0
704	20231027	091700	0	2080	2080	2080	2080	0
705	20231027	091600	0	2080	2080	2080	2080	0
706	20231027	091500	0	2080	2080	2080	2080	0
707	20231027	091400	0	2080	2080	2080	2080	0
708	20231027	091300	0	2080	2080	2080	2080	0
709	20231027	091200	0	2080	2080	2080	2080	0
710	20231027	091100	0	2080	2080	2080	2080	0
711	20231027	091000	0	2080	2080	2080	2080	0
712	20231027	090900	0	2080	2080	2080	2080	0
713	20231027	090800	0	2080	2080	2080	2080	0
714	20231027	090700	0	2080	2080	2080	2080	0
715	20231027	090600	0	2080	2080	2080	2080	0
716	20231027	090500	0	2080	2080	2080	2080	0
717	20231027	090400	0	2080	2080	2080	2080	0
718	20231027	090300	0	2080	2080	2080	2080	0
719	20231027	090200	0	2080	2080	2080	2080	0
720	20231027	090100	0	2080	2080	2080	2080	0
721	20231027	090000	0	2080	2080	2080	2080	0