KissMeData/343090/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203900	1780186	1600	1600	1600	1600	5
3	20231024	203800	1780186	1600	1600	1600	1600	0
4	20231024	203700	1780186	1600	1600	1600	1600	0
5	20231024	203600	1780186	1600	1600	1600	1600	0
6	20231024	203500	1780186	1600	1600	1600	1600	0
7	20231024	203400	1780186	1600	1600	1600	1600	0
8	20231024	203300	1780186	1600	1600	1600	1600	0
9	20231024	203200	1780186	1600	1600	1600	1600	0
10	20231024	203100	1780186	1600	1600	1600	1600	0
11	20231024	203000	1780186	1600	1600	1600	1600	0
12	20231024	202900	1780186	1600	1600	1600	1600	0
13	20231024	202800	1780186	1600	1600	1600	1600	0
14	20231024	202700	1780186	1600	1600	1600	1600	0
15	20231024	202600	1780186	1600	1600	1600	1600	0
16	20231024	202500	1780186	1600	1600	1600	1600	0
17	20231024	202400	1780186	1600	1600	1600	1600	0
18	20231024	202300	1780186	1600	1600	1600	1600	0
19	20231024	202200	1780186	1600	1600	1600	1600	0
20	20231024	202100	1780186	1600	1600	1600	1600	0
21	20231024	202000	1780186	1600	1600	1600	1600	0
22	20231024	201900	1780186	1600	1600	1600	1600	0
23	20231024	201800	1780186	1600	1600	1600	1600	0
24	20231024	201700	1780186	1600	1600	1600	1600	0
25	20231024	201600	1780186	1600	1600	1600	1600	0
26	20231024	201500	1780186	1600	1600	1600	1600	0
27	20231024	201400	1780186	1600	1600	1600	1600	0
28	20231024	201300	1780186	1600	1600	1600	1600	0
29	20231024	201200	1780186	1600	1600	1600	1600	0
30	20231024	201100	1780186	1600	1600	1600	1600	0
31	20231024	201000	1780186	1600	1600	1600	1600	0
32	20231024	200900	1780186	1600	1600	1600	1600	5
33	20231024	200800	1780186	1600	1600	1600	1600	0
34	20231024	200700	1780186	1600	1600	1600	1600	0
35	20231024	200600	1780186	1600	1600	1600	1600	0
36	20231024	200500	1780186	1600	1600	1600	1600	0
37	20231024	200400	1780186	1600	1600	1600	1600	0
38	20231024	200300	1780186	1600	1600	1600	1600	0
39	20231024	200200	1780186	1600	1600	1600	1600	0
40	20231024	200100	1780186	1600	1600	1600	1600	0
41	20231024	200000	1780186	1600	1600	1600	1600	0
42	20231024	195900	1780186	1600	1600	1600	1600	0
43	20231024	195800	1780186	1600	1600	1600	1600	0
44	20231024	195700	1780186	1600	1600	1600	1600	0
45	20231024	195600	1780186	1600	1600	1600	1600	0
46	20231024	195500	1780186	1600	1600	1600	1600	0
47	20231024	195400	1780186	1600	1600	1600	1600	0
48	20231024	195300	1780186	1600	1600	1600	1600	0
49	20231024	195200	1780186	1600	1600	1600	1600	0
50	20231024	195100	1780186	1600	1600	1600	1600	0
51	20231024	195000	1780186	1600	1600	1600	1600	0
52	20231024	194900	1780186	1600	1600	1600	1600	0
53	20231024	194800	1780186	1600	1600	1600	1600	0
54	20231024	194700	1780186	1600	1600	1600	1600	0
55	20231024	194600	1780186	1600	1600	1600	1600	0
56	20231024	194500	1780186	1600	1600	1600	1600	0
57	20231024	194400	1780186	1600	1600	1600	1600	0
58	20231024	194300	1780186	1600	1600	1600	1600	0
59	20231024	194200	1780186	1600	1600	1600	1600	0
60	20231024	194100	1780186	1600	1600	1600	1600	0
61	20231024	194000	1780186	1600	1600	1600	1600	0
62	20231024	193900	1780186	1600	1600	1600	1600	5
63	20231024	193800	1780186	1600	1600	1600	1600	0
64	20231024	193700	1780186	1600	1600	1600	1600	0
65	20231024	193600	1780186	1600	1600	1600	1600	0
66	20231024	193500	1780186	1600	1600	1600	1600	0
67	20231024	193400	1780186	1600	1600	1600	1600	0
68	20231024	193300	1780186	1600	1600	1600	1600	0
69	20231024	193200	1780186	1600	1600	1600	1600	0
70	20231024	193100	1780186	1600	1600	1600	1600	0
71	20231024	193000	1780186	1600	1600	1600	1600	0
72	20231024	192900	1780186	1600	1600	1600	1600	0
73	20231024	192800	1780186	1600	1600	1600	1600	0
74	20231024	192700	1780186	1600	1600	1600	1600	0
75	20231024	192600	1780186	1600	1600	1600	1600	0
76	20231024	192500	1780186	1600	1600	1600	1600	0
77	20231024	192400	1780186	1600	1600	1600	1600	0
78	20231024	192300	1780186	1600	1600	1600	1600	0
79	20231024	192200	1780186	1600	1600	1600	1600	0
80	20231024	192100	1780186	1600	1600	1600	1600	0
81	20231024	192000	1780186	1600	1600	1600	1600	0
82	20231024	191900	1780186	1600	1600	1600	1600	0
83	20231024	191800	1780186	1600	1600	1600	1600	0
84	20231024	191700	1780186	1600	1600	1600	1600	0
85	20231024	191600	1780186	1600	1600	1600	1600	0
86	20231024	191500	1780186	1600	1600	1600	1600	0
87	20231024	191400	1780186	1600	1600	1600	1600	0
88	20231024	191300	1780186	1600	1600	1600	1600	0
89	20231024	191200	1780186	1600	1600	1600	1600	0
90	20231024	191100	1780186	1600	1600	1600	1600	0
91	20231024	191000	1780186	1600	1600	1600	1600	0
92	20231024	190900	1780186	1600	1600	1600	1600	5
93	20231024	190800	1780186	1600	1600	1600	1600	0
94	20231024	190700	1780186	1600	1600	1600	1600	0
95	20231024	190600	1780186	1600	1600	1600	1600	0
96	20231024	190500	1780186	1600	1600	1600	1600	0
97	20231024	190400	1780186	1600	1600	1600	1600	0
98	20231024	190300	1780186	1600	1600	1600	1600	0
99	20231024	190200	1780186	1600	1600	1600	1600	0
100	20231024	190100	1780186	1600	1600	1600	1600	0
101	20231024	190000	1780186	1600	1600	1600	1600	0
102	20231024	185900	1780186	1600	1600	1600	1600	0
103	20231024	185800	1780186	1600	1600	1600	1600	0
104	20231024	185700	1780186	1600	1600	1600	1600	0
105	20231024	185600	1780186	1600	1600	1600	1600	0
106	20231024	185500	1780186	1600	1600	1600	1600	0
107	20231024	185400	1780186	1600	1600	1600	1600	0
108	20231024	185300	1780186	1600	1600	1600	1600	0
109	20231024	185200	1780186	1600	1600	1600	1600	0
110	20231024	185100	1780186	1600	1600	1600	1600	0
111	20231024	185000	1780186	1600	1600	1600	1600	0
112	20231024	184900	1780186	1600	1600	1600	1600	0
113	20231024	184800	1780186	1600	1600	1600	1600	0
114	20231024	184700	1780186	1600	1600	1600	1600	0
115	20231024	184600	1780186	1600	1600	1600	1600	0
116	20231024	184500	1780186	1600	1600	1600	1600	0
117	20231024	184400	1780186	1600	1600	1600	1600	0
118	20231024	184300	1780186	1600	1600	1600	1600	0
119	20231024	184200	1780186	1600	1600	1600	1600	0
120	20231024	184100	1780186	1600	1600	1600	1600	0
121	20231024	184000	1780186	1600	1600	1600	1600	0
122	20231024	183900	1780186	1600	1600	1600	1600	5
123	20231024	183800	1780186	1600	1600	1600	1600	0
124	20231024	183700	1780186	1600	1600	1600	1600	0
125	20231024	183600	1780186	1600	1600	1600	1600	0
126	20231024	183500	1780186	1600	1600	1600	1600	0
127	20231024	183400	1780186	1600	1600	1600	1600	0
128	20231024	183300	1780186	1600	1600	1600	1600	0
129	20231024	183200	1780186	1600	1600	1600	1600	0
130	20231024	183100	1780186	1600	1600	1600	1600	0
131	20231024	183000	1780186	1600	1600	1600	1600	0
132	20231024	182900	1780186	1600	1600	1600	1600	0
133	20231024	182800	1780186	1600	1600	1600	1600	0
134	20231024	182700	1780186	1600	1600	1600	1600	0
135	20231024	182600	1780186	1600	1600	1600	1600	0
136	20231024	182500	1780186	1600	1600	1600	1600	0
137	20231024	182400	1780186	1600	1600	1600	1600	0
138	20231024	182300	1780186	1600	1600	1600	1600	0
139	20231024	182200	1780186	1600	1600	1600	1600	0
140	20231024	182100	1780186	1600	1600	1600	1600	0
141	20231024	182000	1780186	1600	1600	1600	1600	0
142	20231024	181900	1780186	1600	1600	1600	1600	0
143	20231024	181800	1780186	1600	1600	1600	1600	0
144	20231024	181700	1780186	1600	1600	1600	1600	0
145	20231024	181600	1780186	1600	1600	1600	1600	0
146	20231024	181500	1780186	1600	1600	1600	1600	0
147	20231024	181400	1780186	1600	1600	1600	1600	0
148	20231024	181300	1780186	1600	1600	1600	1600	0
149	20231024	181200	1780186	1600	1600	1600	1600	0
150	20231024	181100	1780186	1600	1600	1600	1600	0
151	20231024	181000	1780186	1600	1600	1600	1600	0
152	20231024	180900	1780186	1600	1600	1600	1600	5
153	20231024	180800	1780186	1600	1600	1600	1600	0
154	20231024	180700	1780186	1600	1600	1600	1600	0
155	20231024	180600	1780186	1600	1600	1600	1600	0
156	20231024	180500	1780186	1600	1600	1600	1600	0
157	20231024	180400	1780186	1600	1600	1600	1600	0
158	20231024	180300	1780186	1600	1600	1600	1600	0
159	20231024	180200	1780186	1600	1600	1600	1600	0
160	20231024	180100	1780186	1600	1600	1600	1600	0
161	20231024	180000	1780186	1600	1600	1600	1600	0
162	20231024	175900	1780186	1600	1600	1600	1600	0
163	20231024	175800	1780186	1600	1600	1600	1600	0
164	20231024	175700	1780186	1600	1600	1600	1600	0
165	20231024	175600	1780186	1600	1600	1600	1600	0
166	20231024	175500	1780186	1600	1600	1600	1600	0
167	20231024	175400	1780186	1600	1600	1600	1600	0
168	20231024	175300	1780186	1600	1600	1600	1600	0
169	20231024	175200	1780186	1600	1600	1600	1600	0
170	20231024	175100	1780186	1600	1600	1600	1600	0
171	20231024	175000	1780186	1600	1600	1600	1600	0
172	20231024	174900	1780186	1600	1600	1600	1600	0
173	20231024	174800	1780186	1600	1600	1600	1600	0
174	20231024	174700	1780186	1600	1600	1600	1600	0
175	20231024	174600	1780186	1600	1600	1600	1600	0
176	20231024	174500	1780186	1600	1600	1600	1600	0
177	20231024	174400	1780186	1600	1600	1600	1600	0
178	20231024	174300	1780186	1600	1600	1600	1600	0
179	20231024	174200	1780186	1600	1600	1600	1600	0
180	20231024	174100	1780186	1600	1600	1600	1600	0
181	20231024	174000	1780186	1600	1600	1600	1600	0
182	20231024	173900	1780186	1600	1600	1600	1600	5
183	20231024	173800	1780186	1600	1600	1600	1600	0
184	20231024	173700	1780186	1600	1600	1600	1600	0
185	20231024	173600	1780186	1600	1600	1600	1600	0
186	20231024	173500	1780186	1600	1600	1600	1600	0
187	20231024	173400	1780186	1600	1600	1600	1600	0
188	20231024	173300	1780186	1600	1600	1600	1600	0
189	20231024	173200	1780186	1600	1600	1600	1600	0
190	20231024	173100	1780186	1600	1600	1600	1600	0
191	20231024	173000	1780186	1600	1600	1600	1600	0
192	20231024	172900	1780186	1600	1600	1600	1600	0
193	20231024	172800	1780186	1600	1600	1600	1600	0
194	20231024	172700	1780186	1600	1600	1600	1600	0
195	20231024	172600	1780186	1600	1600	1600	1600	0
196	20231024	172500	1780186	1600	1600	1600	1600	0
197	20231024	172400	1780186	1600	1600	1600	1600	0
198	20231024	172300	1780186	1600	1600	1600	1600	0
199	20231024	172200	1780186	1600	1600	1600	1600	0
200	20231024	172100	1780186	1600	1600	1600	1600	0
201	20231024	172000	1780186	1600	1600	1600	1600	0
202	20231024	171900	1780186	1600	1600	1600	1600	0
203	20231024	171800	1780186	1600	1600	1600	1600	0
204	20231024	171700	1780186	1600	1600	1600	1600	0
205	20231024	171600	1780186	1600	1600	1600	1600	0
206	20231024	171500	1780186	1600	1600	1600	1600	0
207	20231024	171400	1780186	1600	1600	1600	1600	0
208	20231024	171300	1780186	1600	1600	1600	1600	0
209	20231024	171200	1780186	1600	1600	1600	1600	0
210	20231024	171100	1780186	1600	1600	1600	1600	0
211	20231024	171000	1780186	1600	1600	1600	1600	0
212	20231024	170900	1780186	1600	1600	1600	1600	5
213	20231024	170800	1780186	1600	1600	1600	1600	0
214	20231024	170700	1780186	1600	1600	1600	1600	0
215	20231024	170600	1780186	1600	1600	1600	1600	0
216	20231024	170500	1780186	1600	1600	1600	1600	0
217	20231024	170400	1780186	1600	1600	1600	1600	0
218	20231024	170300	1780186	1600	1600	1600	1600	0
219	20231024	170200	1780186	1600	1600	1600	1600	0
220	20231024	170100	1780186	1600	1600	1600	1600	0
221	20231024	170000	1780186	1600	1600	1600	1600	0
222	20231024	165900	1780186	1600	1600	1600	1600	0
223	20231024	165800	1780186	1600	1600	1600	1600	0
224	20231024	165700	1780186	1600	1600	1600	1600	0
225	20231024	165600	1780186	1600	1600	1600	1600	0
226	20231024	165500	1780186	1600	1600	1600	1600	0
227	20231024	165400	1780186	1600	1600	1600	1600	0
228	20231024	165300	1780186	1600	1600	1600	1600	0
229	20231024	165200	1780186	1600	1600	1600	1600	0
230	20231024	165100	1780186	1600	1600	1600	1600	0
231	20231024	165000	1780186	1600	1600	1600	1600	0
232	20231024	164900	1780186	1600	1600	1600	1600	0
233	20231024	164800	1780186	1600	1600	1600	1600	0
234	20231024	164700	1780186	1600	1600	1600	1600	0
235	20231024	164600	1780186	1600	1600	1600	1600	0
236	20231024	164500	1780186	1600	1600	1600	1600	0
237	20231024	164400	1780186	1600	1600	1600	1600	0
238	20231024	164300	1780186	1600	1600	1600	1600	0
239	20231024	164200	1780186	1600	1600	1600	1600	0
240	20231024	164100	1780186	1600	1600	1600	1600	0
241	20231024	164000	1780186	1600	1600	1600	1600	0
242	20231024	163900	1780186	1600	1600	1600	1600	5
243	20231024	163800	1780186	1600	1600	1600	1600	0
244	20231024	163700	1780186	1600	1600	1600	1600	0
245	20231024	163600	1780186	1600	1600	1600	1600	0
246	20231024	163500	1780186	1600	1600	1600	1600	0
247	20231024	163400	1780186	1600	1600	1600	1600	0
248	20231024	163300	1780186	1600	1600	1600	1600	0
249	20231024	163200	1780186	1600	1600	1600	1600	0
250	20231024	163100	1780186	1600	1600	1600	1600	0
251	20231024	163000	1780186	1600	1600	1600	1600	0
252	20231024	162900	1780186	1600	1600	1600	1600	0
253	20231024	162800	1780186	1600	1600	1600	1600	0
254	20231024	162700	1780186	1600	1600	1600	1600	0
255	20231024	162600	1780186	1600	1600	1600	1600	0
256	20231024	162500	1780186	1600	1600	1600	1600	0
257	20231024	162400	1780186	1600	1600	1600	1600	0
258	20231024	162300	1780186	1600	1600	1600	1600	0
259	20231024	162200	1780186	1600	1600	1600	1600	0
260	20231024	162100	1780186	1600	1600	1600	1600	0
261	20231024	162000	1780186	1600	1600	1600	1600	0
262	20231024	161900	1780186	1600	1600	1600	1600	0
263	20231024	161800	1780186	1600	1600	1600	1600	0
264	20231024	161700	1780186	1600	1600	1600	1600	0
265	20231024	161600	1780186	1600	1600	1600	1600	0
266	20231024	161500	1780186	1600	1600	1600	1600	0
267	20231024	161400	1780186	1600	1600	1600	1600	0
268	20231024	161300	1780186	1600	1600	1600	1600	0
269	20231024	161200	1780186	1600	1600	1600	1600	0
270	20231024	161100	1780186	1600	1600	1600	1600	0
271	20231024	161000	1780186	1600	1600	1600	1600	0
272	20231024	160900	1780186	1600	1600	1600	1600	5
273	20231024	160800	1780186	1600	1600	1600	1600	0
274	20231024	160700	1780186	1600	1600	1600	1600	0
275	20231024	160600	1780186	1600	1600	1600	1600	0
276	20231024	160500	1780186	1600	1600	1600	1600	0
277	20231024	160400	1780186	1600	1600	1600	1600	0
278	20231024	160300	1780186	1600	1600	1600	1600	0
279	20231024	160200	1780186	1600	1600	1600	1600	0
280	20231024	160100	1780186	1600	1600	1600	1600	0
281	20231024	160000	1780186	1600	1600	1600	1600	0
282	20231024	155900	1780186	1600	1600	1600	1600	0
283	20231024	155800	1780186	1600	1600	1600	1600	0
284	20231024	155700	1780186	1600	1600	1600	1600	0
285	20231024	155600	1780186	1600	1600	1600	1600	0
286	20231024	155500	1780186	1600	1600	1600	1600	0
287	20231024	155400	1780186	1600	1600	1600	1600	0
288	20231024	155300	1780186	1600	1600	1600	1600	0
289	20231024	155200	1780186	1600	1600	1600	1600	0
290	20231024	155100	1780186	1600	1600	1600	1600	0
291	20231024	155000	1780186	1600	1600	1600	1600	0
292	20231024	154900	1780186	1600	1600	1600	1600	0
293	20231024	154800	1780186	1600	1600	1600	1600	0
294	20231024	154700	1780186	1600	1600	1600	1600	0
295	20231024	154600	1780186	1600	1600	1600	1600	0
296	20231024	154500	1780186	1600	1600	1600	1600	0
297	20231024	154400	1780186	1600	1600	1600	1600	0
298	20231024	154300	1780186	1600	1600	1600	1600	0
299	20231024	154200	1780186	1600	1600	1600	1600	0
300	20231024	154100	1780186	1600	1600	1600	1600	0
301	20231024	154000	1780186	1600	1600	1600	1600	0
302	20231024	153900	1780186	1600	1600	1600	1600	5
303	20231024	153800	1780186	1600	1600	1600	1600	0
304	20231024	153700	1780186	1600	1600	1600	1600	0
305	20231024	153600	1780186	1600	1600	1600	1600	0
306	20231024	153500	1780186	1600	1600	1600	1600	0
307	20231024	153400	1780186	1600	1600	1600	1600	0
308	20231024	153300	1780186	1600	1600	1600	1600	0
309	20231024	153200	1780186	1600	1600	1600	1600	0
310	20231024	153100	1780186	1600	1600	1600	1600	0
311	20231024	153000	1780186	1600	1600	1600	1600	0
312	20231024	152900	1780186	1600	1600	1600	1600	0
313	20231024	152800	1780186	1600	1600	1600	1600	0
314	20231024	152700	1780186	1600	1600	1600	1600	0
315	20231024	152600	1780186	1600	1600	1600	1600	0
316	20231024	152500	1780186	1600	1600	1600	1600	0
317	20231024	152400	1780186	1600	1600	1600	1600	0
318	20231024	152300	1780186	1600	1600	1600	1600	0
319	20231024	152200	1780186	1600	1600	1600	1600	0
320	20231024	152100	1780186	1600	1600	1600	1600	0
321	20231024	152000	1780186	1600	1600	1600	1600	0
322	20231024	151900	1780186	1600	1600	1600	1600	0
323	20231024	151800	1780186	1600	1600	1600	1600	0
324	20231024	151700	1780186	1600	1600	1600	1600	0
325	20231024	151600	1780186	1600	1600	1600	1600	0
326	20231024	151500	1780186	1600	1600	1600	1600	0
327	20231024	151400	1780186	1600	1600	1600	1600	0
328	20231024	151300	1780186	1600	1600	1600	1600	0
329	20231024	151200	1780186	1600	1600	1600	1600	0
330	20231024	151100	1780186	1600	1600	1600	1600	0
331	20231024	151000	1780186	1600	1600	1600	1600	0
332	20231024	150900	1780186	1600	1600	1600	1600	0
333	20231024	150800	1780186	1600	1600	1600	1600	0
334	20231024	150700	1780186	1600	1600	1600	1600	0
335	20231024	150600	1780186	1600	1600	1600	1600	0
336	20231024	150500	1780186	1600	1600	1600	1600	0
337	20231024	150400	1780186	1600	1600	1600	1600	0
338	20231024	150300	1780186	1600	1600	1600	1600	0
339	20231024	150200	1780186	1600	1600	1600	1600	0
340	20231024	150100	1780186	1600	1600	1600	1600	0
341	20231024	150000	1780186	1600	1600	1600	1600	0
342	20231024	145900	1780186	1600	1600	1600	1600	0
343	20231024	145800	1780186	1600	1600	1600	1600	0
344	20231024	145700	1780186	1600	1600	1600	1600	0
345	20231024	145600	1780186	1600	1600	1600	1600	0
346	20231024	145500	1780186	1600	1600	1600	1600	0
347	20231024	145400	1780186	1600	1600	1600	1600	0
348	20231024	145300	1780186	1600	1600	1600	1600	0
349	20231024	145200	1780186	1600	1600	1600	1600	0
350	20231024	145100	1780186	1600	1600	1600	1600	0
351	20231024	145000	1780186	1600	1600	1600	1600	0
352	20231024	144900	1780186	1600	1600	1600	1600	0
353	20231024	144800	1780186	1600	1600	1600	1600	0
354	20231024	144700	1780186	1600	1600	1600	1600	0
355	20231024	144600	1780186	1600	1600	1600	1600	0
356	20231024	144500	1780186	1600	1600	1600	1600	0
357	20231024	144400	1780186	1600	1600	1600	1600	0
358	20231024	144300	1780186	1600	1600	1600	1600	0
359	20231024	144200	1780186	1600	1600	1600	1600	5
360	20231024	144100	1772186	1600	1600	1600	1600	3
361	20231024	144000	1767386	1600	1600	1600	1600	0
362	20231024	143900	1767386	1600	1600	1600	1600	0
363	20231024	143800	1767386	1600	1600	1600	1600	0
364	20231024	143700	1767386	1600	1600	1600	1600	0
365	20231024	143600	1767386	1600	1600	1600	1600	0
366	20231024	143500	1767386	1600	1600	1600	1600	0
367	20231024	143400	1767386	1600	1600	1600	1600	0
368	20231024	143300	1767386	1600	1600	1600	1600	0
369	20231024	143200	1767386	1600	1600	1600	1600	0
370	20231024	143100	1767386	1600	1600	1600	1600	0
371	20231024	143000	1767386	1600	1600	1600	1600	0
372	20231024	142900	1767386	1600	1600	1600	1600	1
373	20231024	142800	1765786	1600	1600	1600	1600	1
374	20231024	142700	1764186	1600	1600	1600	1600	0
375	20231024	142600	1764186	1600	1600	1600	1600	0
376	20231024	142500	1764186	1600	1599	1600	1599	64
377	20231024	142400	1661789	1599	1599	1599	1599	7
378	20231024	142300	1650596	1598	1598	1598	1598	0
379	20231024	142200	1650596	1598	1598	1598	1598	0
380	20231024	142100	1650596	1598	1598	1598	1598	0
381	20231024	142000	1650596	1598	1598	1598	1598	0
382	20231024	141900	1650596	1598	1598	1598	1598	0
383	20231024	141800	1650596	1598	1598	1598	1598	0
384	20231024	141700	1650596	1598	1598	1598	1598	0
385	20231024	141600	1650596	1598	1598	1598	1598	0
386	20231024	141500	1650596	1598	1598	1598	1598	0
387	20231024	141400	1650596	1598	1598	1598	1598	0
388	20231024	141300	1650596	1598	1598	1598	1598	0
389	20231024	141200	1650596	1598	1598	1598	1598	0
390	20231024	141100	1650596	1598	1598	1598	1598	642
391	20231024	141000	624680	1598	1599	1599	1598	363
392	20231024	140900	44601	1599	1599	1599	1599	0
393	20231024	140800	44601	1599	1599	1599	1599	0
394	20231024	140700	44601	1599	1599	1599	1599	0
395	20231024	140600	44601	1599	1599	1599	1599	0
396	20231024	140500	44601	1599	1599	1599	1599	0
397	20231024	140400	44601	1599	1599	1599	1599	0
398	20231024	140300	44601	1599	1599	1599	1599	0
399	20231024	140200	44601	1599	1599	1599	1599	0
400	20231024	140100	44601	1599	1599	1599	1599	0
401	20231024	140000	44601	1599	1599	1599	1599	0
402	20231024	135900	44601	1599	1599	1599	1599	0
403	20231024	135800	44601	1599	1599	1599	1599	0
404	20231024	135700	44601	1599	1599	1599	1599	0
405	20231024	135600	44601	1599	1599	1599	1599	0
406	20231024	135500	44601	1599	1599	1599	1599	0
407	20231024	135400	44601	1599	1599	1599	1599	0
408	20231024	135300	44601	1599	1599	1599	1599	0
409	20231024	135200	44601	1599	1599	1599	1599	0
410	20231024	135100	44601	1599	1599	1599	1599	0
411	20231024	135000	44601	1599	1599	1599	1599	0
412	20231024	134900	44601	1599	1599	1599	1599	0
413	20231024	134800	44601	1599	1599	1599	1599	0
414	20231024	134700	44601	1599	1599	1599	1599	0
415	20231024	134600	44601	1599	1599	1599	1599	0
416	20231024	134500	44601	1599	1599	1599	1599	0
417	20231024	134400	44601	1599	1599	1599	1599	0
418	20231024	134300	44601	1599	1599	1599	1599	0
419	20231024	134200	44601	1599	1599	1599	1599	0
420	20231024	134100	44601	1599	1599	1599	1599	0
421	20231024	134000	44601	1599	1599	1599	1599	2
422	20231024	133900	41403	1599	1599	1599	1599	0
423	20231024	133800	41403	1599	1599	1599	1599	0
424	20231024	133700	41403	1599	1599	1599	1599	0
425	20231024	133600	41403	1599	1599	1599	1599	0
426	20231024	133500	41403	1599	1599	1599	1599	0
427	20231024	133400	41403	1599	1599	1599	1599	0
428	20231024	133300	41403	1599	1599	1599	1599	0
429	20231024	133200	41403	1599	1599	1599	1599	0
430	20231024	133100	41403	1599	1599	1599	1599	0
431	20231024	133000	41403	1599	1599	1599	1599	0
432	20231024	132900	41403	1599	1599	1599	1599	0
433	20231024	132800	41403	1599	1599	1599	1599	0
434	20231024	132700	41403	1599	1599	1599	1599	0
435	20231024	132600	41403	1599	1599	1599	1599	0
436	20231024	132500	41403	1599	1599	1599	1599	0
437	20231024	132400	41403	1599	1599	1599	1599	0
438	20231024	132300	41403	1599	1599	1599	1599	0
439	20231024	132200	41403	1599	1599	1599	1599	0
440	20231024	132100	41403	1599	1599	1599	1599	0
441	20231024	132000	41403	1599	1599	1599	1599	0
442	20231024	131900	41403	1599	1599	1599	1599	0
443	20231024	131800	41403	1599	1599	1599	1599	0
444	20231024	131700	41403	1599	1599	1599	1599	0
445	20231024	131600	41403	1599	1599	1599	1599	0
446	20231024	131500	41403	1599	1599	1599	1599	0
447	20231024	131400	41403	1599	1599	1599	1599	0
448	20231024	131300	41403	1599	1599	1599	1599	0
449	20231024	131200	41403	1599	1599	1599	1599	0
450	20231024	131100	41403	1599	1599	1599	1599	0
451	20231024	131000	41403	1599	1599	1599	1599	0
452	20231024	130900	41403	1599	1599	1599	1599	0
453	20231024	130800	41403	1599	1599	1599	1599	0
454	20231024	130700	41403	1599	1599	1599	1599	0
455	20231024	130600	41403	1599	1599	1599	1599	0
456	20231024	130500	41403	1599	1599	1599	1599	0
457	20231024	130400	41403	1599	1599	1599	1599	0
458	20231024	130300	41403	1599	1599	1599	1599	0
459	20231024	130200	41403	1599	1599	1599	1599	0
460	20231024	130100	41403	1599	1599	1599	1599	0
461	20231024	130000	41403	1599	1599	1599	1599	0
462	20231024	125900	41403	1599	1599	1599	1599	0
463	20231024	125800	41403	1599	1599	1599	1599	0
464	20231024	125700	41403	1599	1599	1599	1599	0
465	20231024	125600	41403	1599	1599	1599	1599	0
466	20231024	125500	41403	1599	1599	1599	1599	0
467	20231024	125400	41403	1599	1599	1599	1599	0
468	20231024	125300	41403	1599	1599	1599	1599	0
469	20231024	125200	41403	1599	1599	1599	1599	0
470	20231024	125100	41403	1599	1599	1599	1599	0
471	20231024	125000	41403	1599	1599	1599	1599	0
472	20231024	124900	41403	1599	1599	1599	1599	0
473	20231024	124800	41403	1599	1599	1599	1599	0
474	20231024	124700	41403	1599	1599	1599	1599	1
475	20231024	124600	39804	1549	1549	1549	1549	0
476	20231024	124500	39804	1549	1549	1549	1549	0
477	20231024	124400	39804	1549	1549	1549	1549	0
478	20231024	124300	39804	1549	1549	1549	1549	0
479	20231024	124200	39804	1549	1549	1549	1549	1
480	20231024	124100	38255	1599	1599	1599	1599	0
481	20231024	124000	38255	1599	1599	1599	1599	0
482	20231024	123900	38255	1599	1599	1599	1599	0
483	20231024	123800	38255	1599	1599	1599	1599	0
484	20231024	123700	38255	1599	1599	1599	1599	0
485	20231024	123600	38255	1599	1599	1599	1599	0
486	20231024	123500	38255	1599	1599	1599	1599	0
487	20231024	123400	38255	1599	1599	1599	1599	0
488	20231024	123300	38255	1599	1599	1599	1599	0
489	20231024	123200	38255	1599	1599	1599	1599	0
490	20231024	123100	38255	1599	1599	1599	1599	0
491	20231024	123000	38255	1599	1599	1599	1599	0
492	20231024	122900	38255	1599	1599	1599	1599	0
493	20231024	122800	38255	1599	1599	1599	1599	0
494	20231024	122700	38255	1599	1599	1599	1599	0
495	20231024	122600	38255	1599	1599	1599	1599	0
496	20231024	122500	38255	1599	1599	1599	1599	0
497	20231024	122400	38255	1599	1599	1599	1599	0
498	20231024	122300	38255	1599	1599	1599	1599	0
499	20231024	122200	38255	1599	1599	1599	1599	0
500	20231024	122100	38255	1599	1599	1599	1599	0
501	20231024	122000	38255	1599	1599	1599	1599	0
502	20231024	121900	38255	1599	1599	1599	1599	0
503	20231024	121800	38255	1599	1599	1599	1599	0
504	20231024	121700	38255	1599	1599	1599	1599	0
505	20231024	121600	38255	1599	1599	1599	1599	0
506	20231024	121500	38255	1599	1599	1599	1599	1
507	20231024	121400	36656	1599	1599	1599	1599	0
508	20231024	121300	36656	1599	1599	1599	1599	0
509	20231024	121200	36656	1599	1599	1599	1599	0
510	20231024	121100	36656	1599	1599	1599	1599	0
511	20231024	121000	36656	1599	1599	1599	1599	0
512	20231024	120900	36656	1599	1599	1599	1599	0
513	20231024	120800	36656	1599	1599	1599	1599	0
514	20231024	120700	36656	1599	1599	1599	1599	0
515	20231024	120600	36656	1599	1599	1599	1599	0
516	20231024	120500	36656	1599	1599	1599	1599	0
517	20231024	120400	36656	1599	1599	1599	1599	0
518	20231024	120300	36656	1599	1599	1599	1599	0
519	20231024	120200	36656	1599	1599	1599	1599	0
520	20231024	120100	36656	1599	1599	1599	1599	0
521	20231024	120000	36656	1599	1599	1599	1599	0
522	20231024	115900	36656	1599	1599	1599	1599	0
523	20231024	115800	36656	1599	1599	1599	1599	0
524	20231024	115700	36656	1599	1599	1599	1599	0
525	20231024	115600	36656	1599	1599	1599	1599	0
526	20231024	115500	36656	1599	1599	1599	1599	0
527	20231024	115400	36656	1599	1599	1599	1599	0
528	20231024	115300	36656	1599	1599	1599	1599	0
529	20231024	115200	36656	1599	1599	1599	1599	0
530	20231024	115100	36656	1599	1599	1599	1599	0
531	20231024	115000	36656	1599	1599	1599	1599	0
532	20231024	114900	36656	1599	1599	1599	1599	0
533	20231024	114800	36656	1599	1599	1599	1599	0
534	20231024	114700	36656	1599	1599	1599	1599	0
535	20231024	114600	36656	1599	1599	1599	1599	0
536	20231024	114500	36656	1599	1599	1599	1599	0
537	20231024	114400	36656	1599	1599	1599	1599	0
538	20231024	114300	36656	1599	1599	1599	1599	0
539	20231024	114200	36656	1599	1599	1599	1599	0
540	20231024	114100	36656	1599	1599	1599	1599	2
541	20231024	114000	33458	1599	1599	1599	1599	0
542	20231024	113900	33458	1599	1599	1599	1599	0
543	20231024	113800	33458	1599	1599	1599	1599	0
544	20231024	113700	33458	1599	1599	1599	1599	0
545	20231024	113600	33458	1599	1599	1599	1599	0
546	20231024	113500	33458	1599	1599	1599	1599	0
547	20231024	113400	33458	1599	1599	1599	1599	0
548	20231024	113300	33458	1599	1599	1599	1599	0
549	20231024	113200	33458	1599	1599	1599	1599	0
550	20231024	113100	33458	1599	1599	1599	1599	0
551	20231024	113000	33458	1599	1599	1599	1599	0
552	20231024	112900	33458	1599	1599	1599	1599	0
553	20231024	112800	33458	1599	1599	1599	1599	0
554	20231024	112700	33458	1599	1599	1599	1599	0
555	20231024	112600	33458	1599	1599	1599	1599	0
556	20231024	112500	33458	1599	1599	1599	1599	0
557	20231024	112400	33458	1599	1599	1599	1599	0
558	20231024	112300	33458	1599	1599	1599	1599	0
559	20231024	112200	33458	1599	1599	1599	1599	0
560	20231024	112100	33458	1599	1599	1599	1599	0
561	20231024	112000	33458	1599	1599	1599	1599	0
562	20231024	111900	33458	1599	1599	1599	1599	0
563	20231024	111800	33458	1599	1599	1599	1599	0
564	20231024	111700	33458	1599	1599	1599	1599	0
565	20231024	111600	33458	1599	1599	1599	1599	0
566	20231024	111500	33458	1599	1599	1599	1599	0
567	20231024	111400	33458	1599	1599	1599	1599	0
568	20231024	111300	33458	1599	1599	1599	1599	0
569	20231024	111200	33458	1599	1599	1599	1599	0
570	20231024	111100	33458	1599	1599	1599	1599	0
571	20231024	111000	33458	1599	1599	1599	1599	0
572	20231024	110900	33458	1599	1599	1599	1599	0
573	20231024	110800	33458	1599	1599	1599	1599	0
574	20231024	110700	33458	1599	1599	1599	1599	0
575	20231024	110600	33458	1599	1599	1599	1599	0
576	20231024	110500	33458	1599	1599	1599	1599	0
577	20231024	110400	33458	1599	1599	1599	1599	0
578	20231024	110300	33458	1599	1599	1599	1599	0
579	20231024	110200	33458	1599	1599	1599	1599	0
580	20231024	110100	33458	1599	1599	1599	1599	0
581	20231024	110000	33458	1599	1599	1599	1599	0
582	20231024	105900	33458	1599	1599	1599	1599	0
583	20231024	105800	33458	1599	1599	1599	1599	0
584	20231024	105700	33458	1599	1599	1599	1599	0
585	20231024	105600	33458	1599	1599	1599	1599	0
586	20231024	105500	33458	1599	1599	1599	1599	0
587	20231024	105400	33458	1599	1599	1599	1599	0
588	20231024	105300	33458	1599	1599	1599	1599	0
589	20231024	105200	33458	1599	1599	1599	1599	0
590	20231024	105100	33458	1599	1599	1599	1599	0
591	20231024	105000	33458	1599	1599	1599	1599	0
592	20231024	104900	33458	1599	1599	1599	1599	0
593	20231024	104800	33458	1599	1599	1599	1599	0
594	20231024	104700	33458	1599	1599	1599	1599	0
595	20231024	104600	33458	1599	1599	1599	1599	0
596	20231024	104500	33458	1599	1599	1599	1599	0
597	20231024	104400	33458	1599	1599	1599	1599	0
598	20231024	104300	33458	1599	1599	1599	1599	0
599	20231024	104200	33458	1599	1599	1599	1599	0
600	20231024	104100	33458	1599	1599	1599	1599	0
601	20231024	104000	33458	1599	1599	1599	1599	0
602	20231024	103900	33458	1599	1599	1599	1599	0
603	20231024	103800	33458	1599	1599	1599	1599	0
604	20231024	103700	33458	1599	1599	1599	1599	0
605	20231024	103600	33458	1599	1599	1599	1599	0
606	20231024	103500	33458	1599	1599	1599	1599	0
607	20231024	103400	33458	1599	1599	1599	1599	0
608	20231024	103300	33458	1599	1599	1599	1599	0
609	20231024	103200	33458	1599	1597	1599	1597	6
610	20231024	103100	23874	1543	1543	1543	1543	0
611	20231024	103000	23874	1543	1543	1543	1543	0
612	20231024	102900	23874	1543	1599	1599	1543	12
613	20231024	102800	4742	1599	1544	1599	1544	2
614	20231024	102700	1599	1599	1599	1599	1599	0
615	20231024	102600	1599	1599	1599	1599	1599	0
616	20231024	102500	1599	1599	1599	1599	1599	0
617	20231024	102400	1599	1599	1599	1599	1599	0
618	20231024	102300	1599	1599	1599	1599	1599	0
619	20231024	102200	1599	1599	1599	1599	1599	0
620	20231024	102100	1599	1599	1599	1599	1599	0
621	20231024	102000	1599	1599	1599	1599	1599	0
622	20231024	101900	1599	1599	1599	1599	1599	0
623	20231024	101800	1599	1599	1599	1599	1599	0
624	20231024	101700	1599	1599	1599	1599	1599	0
625	20231024	101600	1599	1599	1599	1599	1599	0
626	20231024	101500	1599	1599	1599	1599	1599	0
627	20231024	101400	1599	1599	1599	1599	1599	0
628	20231024	101300	1599	1599	1599	1599	1599	0
629	20231024	101200	1599	1599	1599	1599	1599	0
630	20231024	101100	1599	1599	1599	1599	1599	0
631	20231024	101000	1599	1599	1599	1599	1599	0
632	20231024	100900	1599	1599	1599	1599	1599	0
633	20231024	100800	1599	1599	1599	1599	1599	0
634	20231024	100700	1599	1599	1599	1599	1599	0
635	20231024	100600	1599	1599	1599	1599	1599	0
636	20231024	100500	1599	1599	1599	1599	1599	0
637	20231024	100400	1599	1599	1599	1599	1599	0
638	20231024	100300	1599	1599	1599	1599	1599	0
639	20231024	100200	1599	1599	1599	1599	1599	0
640	20231024	100100	1599	1599	1599	1599	1599	0
641	20231024	100000	1599	1599	1599	1599	1599	0
642	20231024	095900	1599	1599	1599	1599	1599	0
643	20231024	095800	1599	1599	1599	1599	1599	0
644	20231024	095700	1599	1599	1599	1599	1599	0
645	20231024	095600	1599	1599	1599	1599	1599	0
646	20231024	095500	1599	1599	1599	1599	1599	0
647	20231024	095400	1599	1599	1599	1599	1599	0
648	20231024	095300	1599	1599	1599	1599	1599	0
649	20231024	095200	1599	1599	1599	1599	1599	0
650	20231024	095100	1599	1599	1599	1599	1599	0
651	20231024	095000	1599	1599	1599	1599	1599	0
652	20231024	094900	1599	1599	1599	1599	1599	0
653	20231024	094800	1599	1599	1599	1599	1599	0
654	20231024	094700	1599	1599	1599	1599	1599	0
655	20231024	094600	1599	1599	1599	1599	1599	0
656	20231024	094500	1599	1599	1599	1599	1599	0
657	20231024	094400	1599	1599	1599	1599	1599	0
658	20231024	094300	1599	1599	1599	1599	1599	0
659	20231024	094200	1599	1599	1599	1599	1599	0
660	20231024	094100	1599	1599	1599	1599	1599	0
661	20231024	094000	1599	1599	1599	1599	1599	0
662	20231024	093900	1599	1599	1599	1599	1599	0
663	20231024	093800	1599	1599	1599	1599	1599	0
664	20231024	093700	1599	1599	1599	1599	1599	0
665	20231024	093600	1599	1599	1599	1599	1599	0
666	20231024	093500	1599	1599	1599	1599	1599	0
667	20231024	093400	1599	1599	1599	1599	1599	0
668	20231024	093300	1599	1599	1599	1599	1599	0
669	20231024	093200	1599	1599	1599	1599	1599	0
670	20231024	093100	1599	1599	1599	1599	1599	0
671	20231024	093000	1599	1599	1599	1599	1599	0
672	20231024	092900	1599	1599	1599	1599	1599	0
673	20231024	092800	1599	1599	1599	1599	1599	0
674	20231024	092700	1599	1599	1599	1599	1599	0
675	20231024	092600	1599	1599	1599	1599	1599	0
676	20231024	092500	1599	1599	1599	1599	1599	0
677	20231024	092400	1599	1599	1599	1599	1599	0
678	20231024	092300	1599	1599	1599	1599	1599	0
679	20231024	092200	1599	1599	1599	1599	1599	0
680	20231024	092100	1599	1599	1599	1599	1599	0
681	20231024	092000	1599	1599	1599	1599	1599	0
682	20231024	091900	1599	1599	1599	1599	1599	0
683	20231024	091800	1599	1599	1599	1599	1599	0
684	20231024	091700	1599	1599	1599	1599	1599	0
685	20231024	091600	1599	1599	1599	1599	1599	0
686	20231024	091500	1599	1599	1599	1599	1599	0
687	20231024	091400	1599	1599	1599	1599	1599	1
688	20231024	091300	0	1634	1634	1634	1634	0
689	20231024	091200	0	1634	1634	1634	1634	0
690	20231024	091100	0	1634	1634	1634	1634	0
691	20231024	091000	0	1634	1634	1634	1634	0
692	20231024	090900	0	1634	1634	1634	1634	0
693	20231024	090800	0	1634	1634	1634	1634	0
694	20231024	090700	0	1634	1634	1634	1634	0
695	20231024	090600	0	1634	1634	1634	1634	0
696	20231024	090500	0	1634	1634	1634	1634	0
697	20231024	090400	0	1634	1634	1634	1634	0
698	20231024	090300	0	1634	1634	1634	1634	0
699	20231024	090200	0	1634	1634	1634	1634	0
700	20231024	090100	0	1634	1634	1634	1634	0
701	20231024	090000	0	1634	1634	1634	1634	0