KissMeData/413600/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205700	4240400	2125	2125	2125	2125	31
3	20231026	205600	4240400	2125	2125	2125	2125	0
4	20231026	205500	4240400	2125	2125	2125	2125	0
5	20231026	205400	4240400	2125	2125	2125	2125	0
6	20231026	205300	4240400	2125	2125	2125	2125	0
7	20231026	205200	4240400	2125	2125	2125	2125	0
8	20231026	205100	4240400	2125	2125	2125	2125	0
9	20231026	205000	4240400	2125	2125	2125	2125	0
10	20231026	204900	4240400	2125	2125	2125	2125	0
11	20231026	204800	4240400	2125	2125	2125	2125	0
12	20231026	204700	4240400	2125	2125	2125	2125	0
13	20231026	204600	4240400	2125	2125	2125	2125	0
14	20231026	204500	4240400	2125	2125	2125	2125	0
15	20231026	204400	4240400	2125	2125	2125	2125	0
16	20231026	204300	4240400	2125	2125	2125	2125	0
17	20231026	204200	4240400	2125	2125	2125	2125	0
18	20231026	204100	4240400	2125	2125	2125	2125	0
19	20231026	204000	4240400	2125	2125	2125	2125	0
20	20231026	203900	4240400	2125	2125	2125	2125	0
21	20231026	203800	4240400	2125	2125	2125	2125	0
22	20231026	203700	4240400	2125	2125	2125	2125	0
23	20231026	203600	4240400	2125	2125	2125	2125	0
24	20231026	203500	4240400	2125	2125	2125	2125	0
25	20231026	203400	4240400	2125	2125	2125	2125	0
26	20231026	203300	4240400	2125	2125	2125	2125	0
27	20231026	203200	4240400	2125	2125	2125	2125	0
28	20231026	203100	4240400	2125	2125	2125	2125	0
29	20231026	203000	4240400	2125	2125	2125	2125	0
30	20231026	202900	4240400	2125	2125	2125	2125	0
31	20231026	202800	4240400	2125	2125	2125	2125	0
32	20231026	202700	4240400	2125	2125	2125	2125	31
33	20231026	202600	4240400	2125	2125	2125	2125	0
34	20231026	202500	4240400	2125	2125	2125	2125	0
35	20231026	202400	4240400	2125	2125	2125	2125	0
36	20231026	202300	4240400	2125	2125	2125	2125	0
37	20231026	202200	4240400	2125	2125	2125	2125	0
38	20231026	202100	4240400	2125	2125	2125	2125	0
39	20231026	202000	4240400	2125	2125	2125	2125	0
40	20231026	201900	4240400	2125	2125	2125	2125	0
41	20231026	201800	4240400	2125	2125	2125	2125	0
42	20231026	201700	4240400	2125	2125	2125	2125	0
43	20231026	201600	4240400	2125	2125	2125	2125	0
44	20231026	201500	4240400	2125	2125	2125	2125	0
45	20231026	201400	4240400	2125	2125	2125	2125	0
46	20231026	201300	4240400	2125	2125	2125	2125	0
47	20231026	201200	4240400	2125	2125	2125	2125	0
48	20231026	201100	4240400	2125	2125	2125	2125	0
49	20231026	201000	4240400	2125	2125	2125	2125	0
50	20231026	200900	4240400	2125	2125	2125	2125	0
51	20231026	200800	4240400	2125	2125	2125	2125	0
52	20231026	200700	4240400	2125	2125	2125	2125	0
53	20231026	200600	4240400	2125	2125	2125	2125	0
54	20231026	200500	4240400	2125	2125	2125	2125	0
55	20231026	200400	4240400	2125	2125	2125	2125	0
56	20231026	200300	4240400	2125	2125	2125	2125	0
57	20231026	200200	4240400	2125	2125	2125	2125	0
58	20231026	200100	4240400	2125	2125	2125	2125	0
59	20231026	200000	4240400	2125	2125	2125	2125	0
60	20231026	195900	4240400	2125	2125	2125	2125	0
61	20231026	195800	4240400	2125	2125	2125	2125	0
62	20231026	195700	4240400	2125	2125	2125	2125	31
63	20231026	195600	4240400	2125	2125	2125	2125	0
64	20231026	195500	4240400	2125	2125	2125	2125	0
65	20231026	195400	4240400	2125	2125	2125	2125	0
66	20231026	195300	4240400	2125	2125	2125	2125	0
67	20231026	195200	4240400	2125	2125	2125	2125	0
68	20231026	195100	4240400	2125	2125	2125	2125	0
69	20231026	195000	4240400	2125	2125	2125	2125	0
70	20231026	194900	4240400	2125	2125	2125	2125	0
71	20231026	194800	4240400	2125	2125	2125	2125	0
72	20231026	194700	4240400	2125	2125	2125	2125	0
73	20231026	194600	4240400	2125	2125	2125	2125	0
74	20231026	194500	4240400	2125	2125	2125	2125	0
75	20231026	194400	4240400	2125	2125	2125	2125	0
76	20231026	194300	4240400	2125	2125	2125	2125	0
77	20231026	194200	4240400	2125	2125	2125	2125	0
78	20231026	194100	4240400	2125	2125	2125	2125	0
79	20231026	194000	4240400	2125	2125	2125	2125	0
80	20231026	193900	4240400	2125	2125	2125	2125	0
81	20231026	193800	4240400	2125	2125	2125	2125	0
82	20231026	193700	4240400	2125	2125	2125	2125	0
83	20231026	193600	4240400	2125	2125	2125	2125	0
84	20231026	193500	4240400	2125	2125	2125	2125	0
85	20231026	193400	4240400	2125	2125	2125	2125	0
86	20231026	193300	4240400	2125	2125	2125	2125	0
87	20231026	193200	4240400	2125	2125	2125	2125	0
88	20231026	193100	4240400	2125	2125	2125	2125	0
89	20231026	193000	4240400	2125	2125	2125	2125	0
90	20231026	192900	4240400	2125	2125	2125	2125	0
91	20231026	192800	4240400	2125	2125	2125	2125	0
92	20231026	192700	4240400	2125	2125	2125	2125	31
93	20231026	192600	4240400	2125	2125	2125	2125	0
94	20231026	192500	4240400	2125	2125	2125	2125	0
95	20231026	192400	4240400	2125	2125	2125	2125	0
96	20231026	192300	4240400	2125	2125	2125	2125	0
97	20231026	192200	4240400	2125	2125	2125	2125	0
98	20231026	192100	4240400	2125	2125	2125	2125	0
99	20231026	192000	4240400	2125	2125	2125	2125	0
100	20231026	191900	4240400	2125	2125	2125	2125	0
101	20231026	191800	4240400	2125	2125	2125	2125	0
102	20231026	191700	4240400	2125	2125	2125	2125	0
103	20231026	191600	4240400	2125	2125	2125	2125	0
104	20231026	191500	4240400	2125	2125	2125	2125	0
105	20231026	191400	4240400	2125	2125	2125	2125	0
106	20231026	191300	4240400	2125	2125	2125	2125	0
107	20231026	191200	4240400	2125	2125	2125	2125	0
108	20231026	191100	4240400	2125	2125	2125	2125	0
109	20231026	191000	4240400	2125	2125	2125	2125	0
110	20231026	190900	4240400	2125	2125	2125	2125	0
111	20231026	190800	4240400	2125	2125	2125	2125	0
112	20231026	190700	4240400	2125	2125	2125	2125	0
113	20231026	190600	4240400	2125	2125	2125	2125	0
114	20231026	190500	4240400	2125	2125	2125	2125	0
115	20231026	190400	4240400	2125	2125	2125	2125	0
116	20231026	190300	4240400	2125	2125	2125	2125	0
117	20231026	190200	4240400	2125	2125	2125	2125	0
118	20231026	190100	4240400	2125	2125	2125	2125	0
119	20231026	190000	4240400	2125	2125	2125	2125	0
120	20231026	185900	4240400	2125	2125	2125	2125	0
121	20231026	185800	4240400	2125	2125	2125	2125	0
122	20231026	185700	4240400	2125	2125	2125	2125	31
123	20231026	185600	4240400	2125	2125	2125	2125	0
124	20231026	185500	4240400	2125	2125	2125	2125	0
125	20231026	185400	4240400	2125	2125	2125	2125	0
126	20231026	185300	4240400	2125	2125	2125	2125	0
127	20231026	185200	4240400	2125	2125	2125	2125	0
128	20231026	185100	4240400	2125	2125	2125	2125	0
129	20231026	185000	4240400	2125	2125	2125	2125	0
130	20231026	184900	4240400	2125	2125	2125	2125	0
131	20231026	184800	4240400	2125	2125	2125	2125	0
132	20231026	184700	4240400	2125	2125	2125	2125	0
133	20231026	184600	4240400	2125	2125	2125	2125	0
134	20231026	184500	4240400	2125	2125	2125	2125	0
135	20231026	184400	4240400	2125	2125	2125	2125	0
136	20231026	184300	4240400	2125	2125	2125	2125	0
137	20231026	184200	4240400	2125	2125	2125	2125	0
138	20231026	184100	4240400	2125	2125	2125	2125	0
139	20231026	184000	4240400	2125	2125	2125	2125	0
140	20231026	183900	4240400	2125	2125	2125	2125	0
141	20231026	183800	4240400	2125	2125	2125	2125	0
142	20231026	183700	4240400	2125	2125	2125	2125	0
143	20231026	183600	4240400	2125	2125	2125	2125	0
144	20231026	183500	4240400	2125	2125	2125	2125	0
145	20231026	183400	4240400	2125	2125	2125	2125	0
146	20231026	183300	4240400	2125	2125	2125	2125	0
147	20231026	183200	4240400	2125	2125	2125	2125	0
148	20231026	183100	4240400	2125	2125	2125	2125	0
149	20231026	183000	4240400	2125	2125	2125	2125	0
150	20231026	182900	4240400	2125	2125	2125	2125	0
151	20231026	182800	4240400	2125	2125	2125	2125	0
152	20231026	182700	4240400	2125	2125	2125	2125	31
153	20231026	182600	4240400	2125	2125	2125	2125	0
154	20231026	182500	4240400	2125	2125	2125	2125	0
155	20231026	182400	4240400	2125	2125	2125	2125	0
156	20231026	182300	4240400	2125	2125	2125	2125	0
157	20231026	182200	4240400	2125	2125	2125	2125	0
158	20231026	182100	4240400	2125	2125	2125	2125	0
159	20231026	182000	4240400	2125	2125	2125	2125	0
160	20231026	181900	4240400	2125	2125	2125	2125	0
161	20231026	181800	4240400	2125	2125	2125	2125	0
162	20231026	181700	4240400	2125	2125	2125	2125	0
163	20231026	181600	4240400	2125	2125	2125	2125	0
164	20231026	181500	4240400	2125	2125	2125	2125	0
165	20231026	181400	4240400	2125	2125	2125	2125	0
166	20231026	181300	4240400	2125	2125	2125	2125	0
167	20231026	181200	4240400	2125	2125	2125	2125	0
168	20231026	181100	4240400	2125	2125	2125	2125	0
169	20231026	181000	4240400	2125	2125	2125	2125	0
170	20231026	180900	4240400	2125	2125	2125	2125	0
171	20231026	180800	4240400	2125	2125	2125	2125	0
172	20231026	180700	4240400	2125	2125	2125	2125	0
173	20231026	180600	4240400	2125	2125	2125	2125	0
174	20231026	180500	4240400	2125	2125	2125	2125	0
175	20231026	180400	4240400	2125	2125	2125	2125	0
176	20231026	180300	4240400	2125	2125	2125	2125	0
177	20231026	180200	4240400	2125	2125	2125	2125	0
178	20231026	180100	4240400	2125	2125	2125	2125	0
179	20231026	180000	4240400	2125	2125	2125	2125	0
180	20231026	175900	4240400	2125	2125	2125	2125	0
181	20231026	175800	4240400	2125	2125	2125	2125	0
182	20231026	175700	4240400	2125	2125	2125	2125	31
183	20231026	175600	4240400	2125	2125	2125	2125	0
184	20231026	175500	4240400	2125	2125	2125	2125	0
185	20231026	175400	4240400	2125	2125	2125	2125	0
186	20231026	175300	4240400	2125	2125	2125	2125	0
187	20231026	175200	4240400	2125	2125	2125	2125	0
188	20231026	175100	4240400	2125	2125	2125	2125	0
189	20231026	175000	4240400	2125	2125	2125	2125	0
190	20231026	174900	4240400	2125	2125	2125	2125	0
191	20231026	174800	4240400	2125	2125	2125	2125	0
192	20231026	174700	4240400	2125	2125	2125	2125	0
193	20231026	174600	4240400	2125	2125	2125	2125	0
194	20231026	174500	4240400	2125	2125	2125	2125	0
195	20231026	174400	4240400	2125	2125	2125	2125	0
196	20231026	174300	4240400	2125	2125	2125	2125	0
197	20231026	174200	4240400	2125	2125	2125	2125	0
198	20231026	174100	4240400	2125	2125	2125	2125	0
199	20231026	174000	4240400	2125	2125	2125	2125	0
200	20231026	173900	4240400	2125	2125	2125	2125	0
201	20231026	173800	4240400	2125	2125	2125	2125	0
202	20231026	173700	4240400	2125	2125	2125	2125	0
203	20231026	173600	4240400	2125	2125	2125	2125	0
204	20231026	173500	4240400	2125	2125	2125	2125	0
205	20231026	173400	4240400	2125	2125	2125	2125	0
206	20231026	173300	4240400	2125	2125	2125	2125	0
207	20231026	173200	4240400	2125	2125	2125	2125	0
208	20231026	173100	4240400	2125	2125	2125	2125	0
209	20231026	173000	4240400	2125	2125	2125	2125	0
210	20231026	172900	4240400	2125	2125	2125	2125	0
211	20231026	172800	4240400	2125	2125	2125	2125	0
212	20231026	172700	4240400	2125	2125	2125	2125	31
213	20231026	172600	4240400	2125	2125	2125	2125	0
214	20231026	172500	4240400	2125	2125	2125	2125	0
215	20231026	172400	4240400	2125	2125	2125	2125	0
216	20231026	172300	4240400	2125	2125	2125	2125	0
217	20231026	172200	4240400	2125	2125	2125	2125	0
218	20231026	172100	4240400	2125	2125	2125	2125	0
219	20231026	172000	4240400	2125	2125	2125	2125	0
220	20231026	171900	4240400	2125	2125	2125	2125	0
221	20231026	171800	4240400	2125	2125	2125	2125	0
222	20231026	171700	4240400	2125	2125	2125	2125	0
223	20231026	171600	4240400	2125	2125	2125	2125	0
224	20231026	171500	4240400	2125	2125	2125	2125	0
225	20231026	171400	4240400	2125	2125	2125	2125	0
226	20231026	171300	4240400	2125	2125	2125	2125	0
227	20231026	171200	4240400	2125	2125	2125	2125	0
228	20231026	171100	4240400	2125	2125	2125	2125	0
229	20231026	171000	4240400	2125	2125	2125	2125	0
230	20231026	170900	4240400	2125	2125	2125	2125	0
231	20231026	170800	4240400	2125	2125	2125	2125	0
232	20231026	170700	4240400	2125	2125	2125	2125	0
233	20231026	170600	4240400	2125	2125	2125	2125	0
234	20231026	170500	4240400	2125	2125	2125	2125	0
235	20231026	170400	4240400	2125	2125	2125	2125	0
236	20231026	170300	4240400	2125	2125	2125	2125	0
237	20231026	170200	4240400	2125	2125	2125	2125	0
238	20231026	170100	4240400	2125	2125	2125	2125	0
239	20231026	170000	4240400	2125	2125	2125	2125	0
240	20231026	165900	4240400	2125	2125	2125	2125	0
241	20231026	165800	4240400	2125	2125	2125	2125	0
242	20231026	165700	4240400	2125	2125	2125	2125	31
243	20231026	165600	4240400	2125	2125	2125	2125	0
244	20231026	165500	4240400	2125	2125	2125	2125	0
245	20231026	165400	4240400	2125	2125	2125	2125	0
246	20231026	165300	4240400	2125	2125	2125	2125	0
247	20231026	165200	4240400	2125	2125	2125	2125	0
248	20231026	165100	4240400	2125	2125	2125	2125	0
249	20231026	165000	4240400	2125	2125	2125	2125	0
250	20231026	164900	4240400	2125	2125	2125	2125	0
251	20231026	164800	4240400	2125	2125	2125	2125	0
252	20231026	164700	4240400	2125	2125	2125	2125	0
253	20231026	164600	4240400	2125	2125	2125	2125	0
254	20231026	164500	4240400	2125	2125	2125	2125	0
255	20231026	164400	4240400	2125	2125	2125	2125	0
256	20231026	164300	4240400	2125	2125	2125	2125	0
257	20231026	164200	4240400	2125	2125	2125	2125	0
258	20231026	164100	4240400	2125	2125	2125	2125	0
259	20231026	164000	4240400	2125	2125	2125	2125	0
260	20231026	163900	4240400	2125	2125	2125	2125	0
261	20231026	163800	4240400	2125	2125	2125	2125	0
262	20231026	163700	4240400	2125	2125	2125	2125	0
263	20231026	163600	4240400	2125	2125	2125	2125	0
264	20231026	163500	4240400	2125	2125	2125	2125	0
265	20231026	163400	4240400	2125	2125	2125	2125	0
266	20231026	163300	4240400	2125	2125	2125	2125	0
267	20231026	163200	4240400	2125	2125	2125	2125	0
268	20231026	163100	4240400	2125	2125	2125	2125	0
269	20231026	163000	4240400	2125	2125	2125	2125	0
270	20231026	162900	4240400	2125	2125	2125	2125	0
271	20231026	162800	4240400	2125	2125	2125	2125	0
272	20231026	162700	4240400	2125	2125	2125	2125	31
273	20231026	162600	4240400	2125	2125	2125	2125	0
274	20231026	162500	4240400	2125	2125	2125	2125	0
275	20231026	162400	4240400	2125	2125	2125	2125	0
276	20231026	162300	4240400	2125	2125	2125	2125	0
277	20231026	162200	4240400	2125	2125	2125	2125	0
278	20231026	162100	4240400	2125	2125	2125	2125	0
279	20231026	162000	4240400	2125	2125	2125	2125	0
280	20231026	161900	4240400	2125	2125	2125	2125	0
281	20231026	161800	4240400	2125	2125	2125	2125	0
282	20231026	161700	4240400	2125	2125	2125	2125	0
283	20231026	161600	4240400	2125	2125	2125	2125	0
284	20231026	161500	4240400	2125	2125	2125	2125	0
285	20231026	161400	4240400	2125	2125	2125	2125	0
286	20231026	161300	4240400	2125	2125	2125	2125	0
287	20231026	161200	4240400	2125	2125	2125	2125	0
288	20231026	161100	4240400	2125	2125	2125	2125	0
289	20231026	161000	4240400	2125	2125	2125	2125	0
290	20231026	160900	4240400	2125	2125	2125	2125	0
291	20231026	160800	4240400	2125	2125	2125	2125	0
292	20231026	160700	4240400	2125	2125	2125	2125	0
293	20231026	160600	4240400	2125	2125	2125	2125	0
294	20231026	160500	4240400	2125	2125	2125	2125	0
295	20231026	160400	4240400	2125	2125	2125	2125	0
296	20231026	160300	4240400	2125	2125	2125	2125	0
297	20231026	160200	4240400	2125	2125	2125	2125	0
298	20231026	160100	4240400	2125	2125	2125	2125	0
299	20231026	160000	4240400	2125	2125	2125	2125	0
300	20231026	155900	4240400	2125	2125	2125	2125	0
301	20231026	155800	4240400	2125	2125	2125	2125	0
302	20231026	155700	4240400	2125	2125	2125	2125	31
303	20231026	155600	4240400	2125	2125	2125	2125	0
304	20231026	155500	4240400	2125	2125	2125	2125	0
305	20231026	155400	4240400	2125	2125	2125	2125	0
306	20231026	155300	4240400	2125	2125	2125	2125	0
307	20231026	155200	4240400	2125	2125	2125	2125	0
308	20231026	155100	4240400	2125	2125	2125	2125	0
309	20231026	155000	4240400	2125	2125	2125	2125	0
310	20231026	154900	4240400	2125	2125	2125	2125	0
311	20231026	154800	4240400	2125	2125	2125	2125	0
312	20231026	154700	4240400	2125	2125	2125	2125	0
313	20231026	154600	4240400	2125	2125	2125	2125	0
314	20231026	154500	4240400	2125	2125	2125	2125	0
315	20231026	154400	4240400	2125	2125	2125	2125	0
316	20231026	154300	4240400	2125	2125	2125	2125	0
317	20231026	154200	4240400	2125	2125	2125	2125	0
318	20231026	154100	4240400	2125	2125	2125	2125	0
319	20231026	154000	4240400	2125	2125	2125	2125	0
320	20231026	153900	4240400	2125	2125	2125	2125	0
321	20231026	153800	4240400	2125	2125	2125	2125	0
322	20231026	153700	4240400	2125	2125	2125	2125	0
323	20231026	153600	4240400	2125	2125	2125	2125	0
324	20231026	153500	4240400	2125	2125	2125	2125	0
325	20231026	153400	4240400	2125	2125	2125	2125	0
326	20231026	153300	4240400	2125	2125	2125	2125	0
327	20231026	153200	4240400	2125	2125	2125	2125	0
328	20231026	153100	4240400	2125	2125	2125	2125	0
329	20231026	153000	4240400	2125	2125	2125	2125	31
330	20231026	152900	4174525	2120	2120	2120	2120	0
331	20231026	152800	4174525	2120	2120	2120	2120	0
332	20231026	152700	4174525	2120	2120	2120	2120	0
333	20231026	152600	4174525	2120	2120	2120	2120	0
334	20231026	152500	4174525	2120	2120	2120	2120	0
335	20231026	152400	4174525	2120	2120	2120	2120	0
336	20231026	152300	4174525	2120	2120	2120	2120	0
337	20231026	152200	4174525	2120	2120	2120	2120	0
338	20231026	152100	4174525	2120	2120	2120	2120	0
339	20231026	152000	4174525	2120	2120	2120	2120	0
340	20231026	151900	4174525	2120	2120	2120	2120	0
341	20231026	151800	4174525	2120	2120	2120	2120	2
342	20231026	151700	4170285	2090	2090	2090	2090	0
343	20231026	151600	4170285	2090	2090	2090	2090	0
344	20231026	151500	4170285	2090	2090	2090	2090	0
345	20231026	151400	4170285	2090	2090	2090	2090	0
346	20231026	151300	4170285	2090	2090	2090	2090	0
347	20231026	151200	4170285	2090	2115	2115	2090	99
348	20231026	151100	3962130	2120	2120	2120	2120	0
349	20231026	151000	3962130	2120	2120	2120	2120	0
350	20231026	150900	3962130	2120	2120	2120	2120	0
351	20231026	150800	3962130	2120	2120	2120	2120	0
352	20231026	150700	3962130	2120	2100	2120	2100	205
353	20231026	150600	3531610	2090	2090	2090	2090	0
354	20231026	150500	3531610	2090	2090	2090	2090	0
355	20231026	150400	3531610	2090	2090	2090	2090	0
356	20231026	150300	3531610	2090	2090	2090	2090	0
357	20231026	150200	3531610	2090	2090	2090	2090	0
358	20231026	150100	3531610	2090	2090	2090	2090	0
359	20231026	150000	3531610	2090	2090	2090	2090	1
360	20231026	145900	3529520	2100	2100	2100	2100	0
361	20231026	145800	3529520	2100	2100	2100	2100	0
362	20231026	145700	3529520	2100	2100	2100	2100	1
363	20231026	145600	3527420	2095	2095	2095	2095	8
364	20231026	145500	3510660	2095	2095	2095	2095	992
365	20231026	145400	1432420	2095	2095	2095	2095	1
366	20231026	145300	1430325	2090	2090	2090	2090	0
367	20231026	145200	1430325	2090	2090	2090	2090	1
368	20231026	145100	1428235	2095	2095	2095	2095	1
369	20231026	145000	1426140	2090	2090	2090	2090	0
370	20231026	144900	1426140	2090	2090	2090	2090	0
371	20231026	144800	1426140	2090	2090	2090	2090	1
372	20231026	144700	1424050	2090	2090	2090	2090	0
373	20231026	144600	1424050	2090	2090	2090	2090	0
374	20231026	144500	1424050	2090	2090	2090	2090	0
375	20231026	144400	1424050	2090	2090	2090	2090	1
376	20231026	144300	1421960	2090	2090	2090	2090	0
377	20231026	144200	1421960	2090	2090	2090	2090	0
378	20231026	144100	1421960	2090	2090	2090	2090	0
379	20231026	144000	1421960	2090	2090	2090	2090	1
380	20231026	143900	1419870	2090	2090	2090	2090	0
381	20231026	143800	1419870	2090	2090	2090	2090	0
382	20231026	143700	1419870	2090	2090	2090	2090	1
383	20231026	143600	1417780	2090	2090	2090	2090	0
384	20231026	143500	1417780	2090	2090	2090	2090	0
385	20231026	143400	1417780	2090	2090	2090	2090	0
386	20231026	143300	1417780	2090	2090	2090	2090	1
387	20231026	143200	1415690	2090	2090	2090	2090	0
388	20231026	143100	1415690	2090	2090	2090	2090	0
389	20231026	143000	1415690	2090	2090	2090	2090	0
390	20231026	142900	1415690	2090	2090	2090	2090	1
391	20231026	142800	1413600	2095	2095	2095	2095	0
392	20231026	142700	1413600	2095	2095	2095	2095	1
393	20231026	142600	1411505	2090	2090	2090	2090	0
394	20231026	142500	1411505	2090	2090	2090	2090	1
395	20231026	142400	1409415	2090	2090	2090	2090	0
396	20231026	142300	1409415	2090	2090	2090	2090	0
397	20231026	142200	1409415	2090	2090	2090	2090	0
398	20231026	142100	1409415	2090	2090	2090	2090	1
399	20231026	142000	1407325	2090	2090	2090	2090	0
400	20231026	141900	1407325	2090	2090	2090	2090	0
401	20231026	141800	1407325	2090	2090	2090	2090	1
402	20231026	141700	1405235	2090	2090	2090	2090	20
403	20231026	141600	1363435	2090	2090	2090	2090	0
404	20231026	141500	1363435	2090	2090	2090	2090	0
405	20231026	141400	1363435	2090	2090	2090	2090	1
406	20231026	141300	1361345	2090	2090	2090	2090	0
407	20231026	141200	1361345	2090	2090	2090	2090	0
408	20231026	141100	1361345	2090	2090	2090	2090	0
409	20231026	141000	1361345	2090	2090	2090	2090	1
410	20231026	140900	1359255	2090	2090	2090	2090	0
411	20231026	140800	1359255	2090	2090	2090	2090	0
412	20231026	140700	1359255	2090	2090	2090	2090	0
413	20231026	140600	1359255	2090	2090	2090	2090	1
414	20231026	140500	1357165	2090	2090	2090	2090	0
415	20231026	140400	1357165	2090	2090	2090	2090	0
416	20231026	140300	1357165	2090	2090	2090	2090	0
417	20231026	140200	1357165	2090	2090	2090	2090	1
418	20231026	140100	1355075	2090	2090	2090	2090	0
419	20231026	140000	1355075	2090	2090	2090	2090	0
420	20231026	135900	1355075	2090	2090	2090	2090	0
421	20231026	135800	1355075	2090	2090	2090	2090	1
422	20231026	135700	1352985	2090	2090	2090	2090	0
423	20231026	135600	1352985	2090	2090	2090	2090	0
424	20231026	135500	1352985	2090	2090	2090	2090	1
425	20231026	135400	1350895	2090	2090	2090	2090	0
426	20231026	135300	1350895	2090	2090	2090	2090	0
427	20231026	135200	1350895	2090	2090	2090	2090	0
428	20231026	135100	1350895	2090	2090	2090	2090	1
429	20231026	135000	1348805	2090	2090	2090	2090	0
430	20231026	134900	1348805	2090	2090	2090	2090	0
431	20231026	134800	1348805	2090	2090	2090	2090	0
432	20231026	134700	1348805	2090	2090	2090	2090	1
433	20231026	134600	1346715	2090	2090	2090	2090	0
434	20231026	134500	1346715	2090	2090	2090	2090	0
435	20231026	134400	1346715	2090	2090	2090	2090	0
436	20231026	134300	1346715	2090	2090	2090	2090	1
437	20231026	134200	1344625	2090	2090	2090	2090	0
438	20231026	134100	1344625	2090	2090	2090	2090	0
439	20231026	134000	1344625	2090	2090	2090	2090	0
440	20231026	133900	1344625	2090	2090	2090	2090	1
441	20231026	133800	1342535	2090	2090	2090	2090	0
442	20231026	133700	1342535	2090	2090	2090	2090	0
443	20231026	133600	1342535	2090	2090	2090	2090	1
444	20231026	133500	1340445	2090	2090	2090	2090	0
445	20231026	133400	1340445	2090	2090	2090	2090	0
446	20231026	133300	1340445	2090	2090	2090	2090	0
447	20231026	133200	1340445	2090	2090	2090	2090	1
448	20231026	133100	1338355	2090	2090	2090	2090	0
449	20231026	133000	1338355	2090	2090	2090	2090	0
450	20231026	132900	1338355	2090	2090	2090	2090	0
451	20231026	132800	1338355	2090	2090	2090	2090	1
452	20231026	132700	1336265	2090	2090	2090	2090	0
453	20231026	132600	1336265	2090	2090	2090	2090	0
454	20231026	132500	1336265	2090	2090	2090	2090	0
455	20231026	132400	1336265	2090	2090	2090	2090	1
456	20231026	132300	1334175	2090	2090	2090	2090	0
457	20231026	132200	1334175	2090	2090	2090	2090	0
458	20231026	132100	1334175	2090	2090	2090	2090	0
459	20231026	132000	1334175	2090	2090	2090	2090	1
460	20231026	131900	1332085	2090	2090	2090	2090	0
461	20231026	131800	1332085	2090	2090	2090	2090	0
462	20231026	131700	1332085	2090	2090	2090	2090	1
463	20231026	131600	1329995	2090	2090	2090	2090	0
464	20231026	131500	1329995	2090	2090	2090	2090	0
465	20231026	131400	1329995	2090	2090	2090	2090	0
466	20231026	131300	1329995	2090	2090	2090	2090	1
467	20231026	131200	1327905	2090	2090	2090	2090	0
468	20231026	131100	1327905	2090	2090	2090	2090	0
469	20231026	131000	1327905	2090	2090	2090	2090	0
470	20231026	130900	1327905	2090	2090	2090	2090	1
471	20231026	130800	1325815	2090	2090	2090	2090	0
472	20231026	130700	1325815	2090	2090	2090	2090	0
473	20231026	130600	1325815	2090	2090	2090	2090	0
474	20231026	130500	1325815	2090	2090	2090	2090	1
475	20231026	130400	1323725	2090	2090	2090	2090	0
476	20231026	130300	1323725	2090	2090	2090	2090	0
477	20231026	130200	1323725	2090	2090	2090	2090	0
478	20231026	130100	1323725	2090	2090	2090	2090	1
479	20231026	130000	1321635	2090	2090	2090	2090	0
480	20231026	125900	1321635	2090	2090	2090	2090	0
481	20231026	125800	1321635	2090	2090	2090	2090	0
482	20231026	125700	1321635	2090	2090	2090	2090	1
483	20231026	125600	1319545	2090	2090	2090	2090	0
484	20231026	125500	1319545	2090	2090	2090	2090	0
485	20231026	125400	1319545	2090	2090	2090	2090	1
486	20231026	125300	1317455	2090	2090	2090	2090	0
487	20231026	125200	1317455	2090	2090	2090	2090	0
488	20231026	125100	1317455	2090	2090	2090	2090	0
489	20231026	125000	1317455	2090	2090	2090	2090	51
490	20231026	124900	1210865	2090	2090	2090	2090	0
491	20231026	124800	1210865	2090	2090	2090	2090	0
492	20231026	124700	1210865	2090	2090	2090	2090	0
493	20231026	124600	1210865	2090	2090	2090	2090	1
494	20231026	124500	1208775	2090	2090	2090	2090	0
495	20231026	124400	1208775	2090	2090	2090	2090	0
496	20231026	124300	1208775	2090	2090	2090	2090	0
497	20231026	124200	1208775	2090	2090	2090	2090	1
498	20231026	124100	1206685	2090	2090	2090	2090	0
499	20231026	124000	1206685	2090	2090	2090	2090	0
500	20231026	123900	1206685	2090	2090	2090	2090	0
501	20231026	123800	1206685	2090	2090	2090	2090	1
502	20231026	123700	1204595	2090	2090	2090	2090	0
503	20231026	123600	1204595	2090	2090	2090	2090	0
504	20231026	123500	1204595	2090	2090	2090	2090	1
505	20231026	123400	1202505	2090	2090	2090	2090	0
506	20231026	123300	1202505	2090	2090	2090	2090	0
507	20231026	123200	1202505	2090	2090	2090	2090	0
508	20231026	123100	1202505	2090	2090	2090	2090	1
509	20231026	123000	1200415	2090	2090	2090	2090	0
510	20231026	122900	1200415	2090	2090	2090	2090	0
511	20231026	122800	1200415	2090	2090	2090	2090	0
512	20231026	122700	1200415	2090	2090	2090	2090	1
513	20231026	122600	1198325	2090	2090	2090	2090	0
514	20231026	122500	1198325	2090	2090	2090	2090	0
515	20231026	122400	1198325	2090	2090	2090	2090	0
516	20231026	122300	1198325	2090	2090	2090	2090	1
517	20231026	122200	1196235	2090	2090	2090	2090	0
518	20231026	122100	1196235	2090	2090	2090	2090	11
519	20231026	122000	1173245	2090	2090	2090	2090	0
520	20231026	121900	1173245	2090	2090	2090	2090	1
521	20231026	121800	1171155	2090	2090	2090	2090	0
522	20231026	121700	1171155	2090	2090	2090	2090	0
523	20231026	121600	1171155	2090	2090	2090	2090	0
524	20231026	121500	1171155	2090	2090	2090	2090	1
525	20231026	121400	1169065	2090	2090	2090	2090	0
526	20231026	121300	1169065	2090	2090	2090	2090	0
527	20231026	121200	1169065	2090	2090	2090	2090	1
528	20231026	121100	1166975	2090	2090	2090	2090	0
529	20231026	121000	1166975	2090	2090	2090	2090	0
530	20231026	120900	1166975	2090	2090	2090	2090	0
531	20231026	120800	1166975	2090	2090	2090	2090	1
532	20231026	120700	1164885	2090	2090	2090	2090	0
533	20231026	120600	1164885	2090	2090	2090	2090	0
534	20231026	120500	1164885	2090	2090	2090	2090	0
535	20231026	120400	1164885	2090	2090	2090	2090	1
536	20231026	120300	1162795	2090	2090	2090	2090	0
537	20231026	120200	1162795	2090	2090	2090	2090	0
538	20231026	120100	1162795	2090	2090	2090	2090	0
539	20231026	120000	1162795	2090	2090	2090	2090	1
540	20231026	115900	1160705	2090	2090	2090	2090	0
541	20231026	115800	1160705	2090	2090	2090	2090	0
542	20231026	115700	1160705	2090	2090	2090	2090	0
543	20231026	115600	1160705	2090	2090	2090	2090	1
544	20231026	115500	1158615	2090	2090	2090	2090	0
545	20231026	115400	1158615	2090	2090	2090	2090	0
546	20231026	115300	1158615	2090	2090	2090	2090	1
547	20231026	115200	1156525	2090	2090	2090	2090	0
548	20231026	115100	1156525	2090	2090	2090	2090	0
549	20231026	115000	1156525	2090	2090	2090	2090	0
550	20231026	114900	1156525	2090	2090	2090	2090	1
551	20231026	114800	1154435	2090	2090	2090	2090	0
552	20231026	114700	1154435	2090	2090	2090	2090	0
553	20231026	114600	1154435	2090	2090	2090	2090	0
554	20231026	114500	1154435	2090	2090	2090	2090	1
555	20231026	114400	1152345	2090	2090	2090	2090	0
556	20231026	114300	1152345	2090	2090	2090	2090	0
557	20231026	114200	1152345	2090	2090	2090	2090	0
558	20231026	114100	1152345	2090	2090	2090	2090	1
559	20231026	114000	1150255	2090	2090	2090	2090	0
560	20231026	113900	1150255	2090	2090	2090	2090	0
561	20231026	113800	1150255	2090	2090	2090	2090	61
562	20231026	113700	1022765	2090	2090	2090	2090	1
563	20231026	113600	1020675	2095	2095	2095	2095	4
564	20231026	113500	1012295	2095	2095	2095	2095	0
565	20231026	113400	1012295	2095	2095	2095	2095	1
566	20231026	113300	1010200	2095	2095	2095	2095	0
567	20231026	113200	1010200	2095	2095	2095	2095	0
568	20231026	113100	1010200	2095	2095	2095	2095	0
569	20231026	113000	1010200	2095	2095	2095	2095	1
570	20231026	112900	1008105	2095	2095	2095	2095	0
571	20231026	112800	1008105	2095	2095	2095	2095	0
572	20231026	112700	1008105	2095	2095	2095	2095	0
573	20231026	112600	1008105	2095	2095	2095	2095	1
574	20231026	112500	1006010	2095	2095	2095	2095	0
575	20231026	112400	1006010	2095	2095	2095	2095	0
576	20231026	112300	1006010	2095	2095	2095	2095	0
577	20231026	112200	1006010	2095	2095	2095	2095	1
578	20231026	112100	1003915	2090	2090	2090	2090	0
579	20231026	112000	1003915	2090	2090	2090	2090	0
580	20231026	111900	1003915	2090	2090	2090	2090	0
581	20231026	111800	1003915	2090	2090	2090	2090	1
582	20231026	111700	1001825	2090	2090	2090	2090	0
583	20231026	111600	1001825	2090	2090	2090	2090	2
584	20231026	111500	997645	2090	2090	2090	2090	0
585	20231026	111400	997645	2090	2090	2090	2090	1
586	20231026	111300	995555	2090	2090	2090	2090	0
587	20231026	111200	995555	2090	2090	2090	2090	0
588	20231026	111100	995555	2090	2090	2090	2090	1
589	20231026	111000	993465	2090	2090	2090	2090	0
590	20231026	110900	993465	2090	2090	2090	2090	0
591	20231026	110800	993465	2090	2090	2090	2090	0
592	20231026	110700	993465	2090	2090	2090	2090	1
593	20231026	110600	991375	2090	2090	2090	2090	0
594	20231026	110500	991375	2090	2090	2090	2090	0
595	20231026	110400	991375	2090	2090	2090	2090	0
596	20231026	110300	991375	2090	2090	2090	2090	1
597	20231026	110200	989285	2090	2090	2090	2090	0
598	20231026	110100	989285	2090	2090	2090	2090	0
599	20231026	110000	989285	2090	2090	2090	2090	0
600	20231026	105900	989285	2090	2090	2090	2090	1
601	20231026	105800	987195	2100	2100	2100	2100	0
602	20231026	105700	987195	2100	2100	2100	2100	0
603	20231026	105600	987195	2100	2100	2100	2100	1
604	20231026	105500	985095	2090	2090	2090	2090	1
605	20231026	105400	983005	2100	2100	2100	2100	0
606	20231026	105300	983005	2100	2100	2100	2100	0
607	20231026	105200	983005	2100	2090	2100	2090	2
608	20231026	105100	978815	2090	2090	2090	2090	0
609	20231026	105000	978815	2090	2090	2090	2090	0
610	20231026	104900	978815	2090	2090	2090	2090	0
611	20231026	104800	978815	2090	2090	2090	2090	1
612	20231026	104700	976725	2090	2090	2090	2090	0
613	20231026	104600	976725	2090	2090	2090	2090	0
614	20231026	104500	976725	2090	2090	2090	2090	0
615	20231026	104400	976725	2090	2090	2090	2090	1
616	20231026	104300	974635	2090	2090	2090	2090	0
617	20231026	104200	974635	2090	2090	2090	2090	0
618	20231026	104100	974635	2090	2090	2090	2090	0
619	20231026	104000	974635	2090	2090	2090	2090	1
620	20231026	103900	972545	2090	2090	2090	2090	0
621	20231026	103800	972545	2090	2090	2090	2090	0
622	20231026	103700	972545	2090	2090	2090	2090	0
623	20231026	103600	972545	2090	2090	2090	2090	1
624	20231026	103500	970455	2090	2090	2090	2090	0
625	20231026	103400	970455	2090	2090	2090	2090	0
626	20231026	103300	970455	2090	2090	2090	2090	0
627	20231026	103200	970455	2090	2090	2090	2090	1
628	20231026	103100	968365	2090	2090	2090	2090	0
629	20231026	103000	968365	2090	2090	2090	2090	0
630	20231026	102900	968365	2090	2090	2090	2090	1
631	20231026	102800	966275	2100	2100	2100	2100	0
632	20231026	102700	966275	2100	2100	2100	2100	0
633	20231026	102600	966275	2100	2100	2100	2100	1
634	20231026	102500	964175	2090	2090	2090	2090	1
635	20231026	102400	962085	2090	2090	2090	2090	0
636	20231026	102300	962085	2090	2090	2090	2090	0
637	20231026	102200	962085	2090	2090	2090	2090	0
638	20231026	102100	962085	2090	2090	2090	2090	1
639	20231026	102000	959995	2090	2090	2090	2090	0
640	20231026	101900	959995	2090	2090	2090	2090	0
641	20231026	101800	959995	2090	2090	2090	2090	0
642	20231026	101700	959995	2090	2090	2090	2090	1
643	20231026	101600	957905	2090	2090	2090	2090	0
644	20231026	101500	957905	2090	2090	2090	2090	0
645	20231026	101400	957905	2090	2090	2090	2090	0
646	20231026	101300	957905	2090	2090	2090	2090	1
647	20231026	101200	955815	2090	2090	2090	2090	0
648	20231026	101100	955815	2090	2090	2090	2090	0
649	20231026	101000	955815	2090	2090	2090	2090	1
650	20231026	100900	953725	2090	2090	2090	2090	0
651	20231026	100800	953725	2090	2090	2090	2090	0
652	20231026	100700	953725	2090	2090	2090	2090	0
653	20231026	100600	953725	2090	2090	2090	2090	1
654	20231026	100500	951635	2090	2090	2090	2090	0
655	20231026	100400	951635	2090	2090	2090	2090	0
656	20231026	100300	951635	2090	2090	2090	2090	0
657	20231026	100200	951635	2090	2090	2090	2090	1
658	20231026	100100	949545	2090	2090	2090	2090	0
659	20231026	100000	949545	2090	2090	2090	2090	0
660	20231026	095900	949545	2090	2090	2090	2090	0
661	20231026	095800	949545	2090	2090	2090	2090	9
662	20231026	095700	930735	2100	2100	2100	2100	1
663	20231026	095600	928635	2090	2090	2090	2090	0
664	20231026	095500	928635	2090	2090	2090	2090	0
665	20231026	095400	928635	2090	2090	2090	2090	1
666	20231026	095300	926545	2090	2090	2090	2090	0
667	20231026	095200	926545	2090	2090	2090	2090	0
668	20231026	095100	926545	2090	2090	2090	2090	1
669	20231026	095000	924455	2090	2090	2090	2090	0
670	20231026	094900	924455	2090	2090	2090	2090	0
671	20231026	094800	924455	2090	2090	2090	2090	0
672	20231026	094700	924455	2090	2090	2090	2090	1
673	20231026	094600	922365	2100	2100	2100	2100	0
674	20231026	094500	922365	2100	2100	2100	2100	1
675	20231026	094400	920265	2090	2090	2090	2090	0
676	20231026	094300	920265	2090	2090	2090	2090	1
677	20231026	094200	918175	2090	2090	2090	2090	0
678	20231026	094100	918175	2090	2090	2090	2090	1
679	20231026	094000	916085	2100	2090	2100	2090	78
680	20231026	093900	753055	2085	2085	2085	2085	1
681	20231026	093800	750970	2085	2085	2085	2085	0
682	20231026	093700	750970	2085	2085	2085	2085	0
683	20231026	093600	750970	2085	2085	2085	2085	0
684	20231026	093500	750970	2085	2085	2085	2085	1
685	20231026	093400	748885	2085	2085	2085	2085	0
686	20231026	093300	748885	2085	2085	2085	2085	0
687	20231026	093200	748885	2085	2085	2085	2085	0
688	20231026	093100	748885	2085	2085	2085	2085	1
689	20231026	093000	746800	2085	2085	2085	2085	0
690	20231026	092900	746800	2085	2085	2085	2085	0
691	20231026	092800	746800	2085	2085	2085	2085	1
692	20231026	092700	744715	2085	2085	2085	2085	0
693	20231026	092600	744715	2085	2085	2085	2085	0
694	20231026	092500	744715	2085	2085	2085	2085	0
695	20231026	092400	744715	2085	2085	2085	2085	0
696	20231026	092300	744715	2085	2085	2085	2085	0
697	20231026	092200	744715	2085	2085	2085	2085	0
698	20231026	092100	744715	2085	2085	2085	2085	0
699	20231026	092000	744715	2085	2085	2085	2085	0
700	20231026	091900	744715	2085	2085	2085	2085	0
701	20231026	091800	744715	2085	2085	2085	2085	11
702	20231026	091700	721780	2085	2085	2085	2085	0
703	20231026	091600	721780	2085	2085	2085	2085	0
704	20231026	091500	721780	2085	2085	2085	2085	0
705	20231026	091400	721780	2085	2085	2085	2085	0
706	20231026	091300	721780	2085	2085	2085	2085	0
707	20231026	091200	721780	2085	2085	2085	2085	33
708	20231026	091100	652975	2085	2085	2085	2085	11
709	20231026	091000	630040	2085	2085	2085	2085	0
710	20231026	090900	630040	2085	2085	2085	2085	0
711	20231026	090800	630040	2085	2085	2085	2085	0
712	20231026	090700	630040	2085	2085	2085	2085	61
713	20231026	090600	502855	2085	2085	2085	2085	9
714	20231026	090500	484090	2085	2085	2085	2085	60
715	20231026	090400	358990	2085	2085	2085	2085	39
716	20231026	090300	277675	2085	2085	2085	2085	86
717	20231026	090200	98365	2090	2090	2090	2090	7
718	20231026	090100	83735	2090	2125	2125	2085	40
719	20231026	090000	0	2120	2120	2120	2120	0