KissMeData/258250/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202800	1412820	2975	2975	2975	2975	1
3	20231025	202700	1412820	2975	2975	2975	2975	0
4	20231025	202600	1412820	2975	2975	2975	2975	0
5	20231025	202500	1412820	2975	2975	2975	2975	0
6	20231025	202400	1412820	2975	2975	2975	2975	0
7	20231025	202300	1412820	2975	2975	2975	2975	0
8	20231025	202200	1412820	2975	2975	2975	2975	0
9	20231025	202100	1412820	2975	2975	2975	2975	0
10	20231025	202000	1412820	2975	2975	2975	2975	0
11	20231025	201900	1412820	2975	2975	2975	2975	0
12	20231025	201800	1412820	2975	2975	2975	2975	0
13	20231025	201700	1412820	2975	2975	2975	2975	0
14	20231025	201600	1412820	2975	2975	2975	2975	0
15	20231025	201500	1412820	2975	2975	2975	2975	0
16	20231025	201400	1412820	2975	2975	2975	2975	0
17	20231025	201300	1412820	2975	2975	2975	2975	0
18	20231025	201200	1412820	2975	2975	2975	2975	0
19	20231025	201100	1412820	2975	2975	2975	2975	0
20	20231025	201000	1412820	2975	2975	2975	2975	0
21	20231025	200900	1412820	2975	2975	2975	2975	0
22	20231025	200800	1412820	2975	2975	2975	2975	0
23	20231025	200700	1412820	2975	2975	2975	2975	0
24	20231025	200600	1412820	2975	2975	2975	2975	0
25	20231025	200500	1412820	2975	2975	2975	2975	0
26	20231025	200400	1412820	2975	2975	2975	2975	0
27	20231025	200300	1412820	2975	2975	2975	2975	0
28	20231025	200200	1412820	2975	2975	2975	2975	0
29	20231025	200100	1412820	2975	2975	2975	2975	0
30	20231025	200000	1412820	2975	2975	2975	2975	0
31	20231025	195900	1412820	2975	2975	2975	2975	0
32	20231025	195800	1412820	2975	2975	2975	2975	1
33	20231025	195700	1412820	2975	2975	2975	2975	0
34	20231025	195600	1412820	2975	2975	2975	2975	0
35	20231025	195500	1412820	2975	2975	2975	2975	0
36	20231025	195400	1412820	2975	2975	2975	2975	0
37	20231025	195300	1412820	2975	2975	2975	2975	0
38	20231025	195200	1412820	2975	2975	2975	2975	0
39	20231025	195100	1412820	2975	2975	2975	2975	0
40	20231025	195000	1412820	2975	2975	2975	2975	0
41	20231025	194900	1412820	2975	2975	2975	2975	0
42	20231025	194800	1412820	2975	2975	2975	2975	0
43	20231025	194700	1412820	2975	2975	2975	2975	0
44	20231025	194600	1412820	2975	2975	2975	2975	0
45	20231025	194500	1412820	2975	2975	2975	2975	0
46	20231025	194400	1412820	2975	2975	2975	2975	0
47	20231025	194300	1412820	2975	2975	2975	2975	0
48	20231025	194200	1412820	2975	2975	2975	2975	0
49	20231025	194100	1412820	2975	2975	2975	2975	0
50	20231025	194000	1412820	2975	2975	2975	2975	0
51	20231025	193900	1412820	2975	2975	2975	2975	0
52	20231025	193800	1412820	2975	2975	2975	2975	0
53	20231025	193700	1412820	2975	2975	2975	2975	0
54	20231025	193600	1412820	2975	2975	2975	2975	0
55	20231025	193500	1412820	2975	2975	2975	2975	0
56	20231025	193400	1412820	2975	2975	2975	2975	0
57	20231025	193300	1412820	2975	2975	2975	2975	0
58	20231025	193200	1412820	2975	2975	2975	2975	0
59	20231025	193100	1412820	2975	2975	2975	2975	0
60	20231025	193000	1412820	2975	2975	2975	2975	0
61	20231025	192900	1412820	2975	2975	2975	2975	0
62	20231025	192800	1412820	2975	2975	2975	2975	1
63	20231025	192700	1412820	2975	2975	2975	2975	0
64	20231025	192600	1412820	2975	2975	2975	2975	0
65	20231025	192500	1412820	2975	2975	2975	2975	0
66	20231025	192400	1412820	2975	2975	2975	2975	0
67	20231025	192300	1412820	2975	2975	2975	2975	0
68	20231025	192200	1412820	2975	2975	2975	2975	0
69	20231025	192100	1412820	2975	2975	2975	2975	0
70	20231025	192000	1412820	2975	2975	2975	2975	0
71	20231025	191900	1412820	2975	2975	2975	2975	0
72	20231025	191800	1412820	2975	2975	2975	2975	0
73	20231025	191700	1412820	2975	2975	2975	2975	0
74	20231025	191600	1412820	2975	2975	2975	2975	0
75	20231025	191500	1412820	2975	2975	2975	2975	0
76	20231025	191400	1412820	2975	2975	2975	2975	0
77	20231025	191300	1412820	2975	2975	2975	2975	0
78	20231025	191200	1412820	2975	2975	2975	2975	0
79	20231025	191100	1412820	2975	2975	2975	2975	0
80	20231025	191000	1412820	2975	2975	2975	2975	0
81	20231025	190900	1412820	2975	2975	2975	2975	0
82	20231025	190800	1412820	2975	2975	2975	2975	0
83	20231025	190700	1412820	2975	2975	2975	2975	0
84	20231025	190600	1412820	2975	2975	2975	2975	0
85	20231025	190500	1412820	2975	2975	2975	2975	0
86	20231025	190400	1412820	2975	2975	2975	2975	0
87	20231025	190300	1412820	2975	2975	2975	2975	0
88	20231025	190200	1412820	2975	2975	2975	2975	0
89	20231025	190100	1412820	2975	2975	2975	2975	0
90	20231025	190000	1412820	2975	2975	2975	2975	0
91	20231025	185900	1412820	2975	2975	2975	2975	0
92	20231025	185800	1412820	2975	2975	2975	2975	1
93	20231025	185700	1412820	2975	2975	2975	2975	0
94	20231025	185600	1412820	2975	2975	2975	2975	0
95	20231025	185500	1412820	2975	2975	2975	2975	0
96	20231025	185400	1412820	2975	2975	2975	2975	0
97	20231025	185300	1412820	2975	2975	2975	2975	0
98	20231025	185200	1412820	2975	2975	2975	2975	0
99	20231025	185100	1412820	2975	2975	2975	2975	0
100	20231025	185000	1412820	2975	2975	2975	2975	0
101	20231025	184900	1412820	2975	2975	2975	2975	0
102	20231025	184800	1412820	2975	2975	2975	2975	0
103	20231025	184700	1412820	2975	2975	2975	2975	0
104	20231025	184600	1412820	2975	2975	2975	2975	0
105	20231025	184500	1412820	2975	2975	2975	2975	0
106	20231025	184400	1412820	2975	2975	2975	2975	0
107	20231025	184300	1412820	2975	2975	2975	2975	0
108	20231025	184200	1412820	2975	2975	2975	2975	0
109	20231025	184100	1412820	2975	2975	2975	2975	0
110	20231025	184000	1412820	2975	2975	2975	2975	0
111	20231025	183900	1412820	2975	2975	2975	2975	0
112	20231025	183800	1412820	2975	2975	2975	2975	0
113	20231025	183700	1412820	2975	2975	2975	2975	0
114	20231025	183600	1412820	2975	2975	2975	2975	0
115	20231025	183500	1412820	2975	2975	2975	2975	0
116	20231025	183400	1412820	2975	2975	2975	2975	0
117	20231025	183300	1412820	2975	2975	2975	2975	0
118	20231025	183200	1412820	2975	2975	2975	2975	0
119	20231025	183100	1412820	2975	2975	2975	2975	0
120	20231025	183000	1412820	2975	2975	2975	2975	0
121	20231025	182900	1412820	2975	2975	2975	2975	0
122	20231025	182800	1412820	2975	2975	2975	2975	1
123	20231025	182700	1412820	2975	2975	2975	2975	0
124	20231025	182600	1412820	2975	2975	2975	2975	0
125	20231025	182500	1412820	2975	2975	2975	2975	0
126	20231025	182400	1412820	2975	2975	2975	2975	0
127	20231025	182300	1412820	2975	2975	2975	2975	0
128	20231025	182200	1412820	2975	2975	2975	2975	0
129	20231025	182100	1412820	2975	2975	2975	2975	0
130	20231025	182000	1412820	2975	2975	2975	2975	0
131	20231025	181900	1412820	2975	2975	2975	2975	0
132	20231025	181800	1412820	2975	2975	2975	2975	0
133	20231025	181700	1412820	2975	2975	2975	2975	0
134	20231025	181600	1412820	2975	2975	2975	2975	0
135	20231025	181500	1412820	2975	2975	2975	2975	0
136	20231025	181400	1412820	2975	2975	2975	2975	0
137	20231025	181300	1412820	2975	2975	2975	2975	0
138	20231025	181200	1412820	2975	2975	2975	2975	0
139	20231025	181100	1412820	2975	2975	2975	2975	0
140	20231025	181000	1412820	2975	2975	2975	2975	0
141	20231025	180900	1412820	2975	2975	2975	2975	0
142	20231025	180800	1412820	2975	2975	2975	2975	0
143	20231025	180700	1412820	2975	2975	2975	2975	0
144	20231025	180600	1412820	2975	2975	2975	2975	0
145	20231025	180500	1412820	2975	2975	2975	2975	0
146	20231025	180400	1412820	2975	2975	2975	2975	0
147	20231025	180300	1412820	2975	2975	2975	2975	0
148	20231025	180200	1412820	2975	2975	2975	2975	0
149	20231025	180100	1412820	2975	2975	2975	2975	0
150	20231025	180000	1412820	2975	2975	2975	2975	0
151	20231025	175900	1412820	2975	2975	2975	2975	0
152	20231025	175800	1412820	2975	2975	2975	2975	1
153	20231025	175700	1412820	2975	2975	2975	2975	0
154	20231025	175600	1412820	2975	2975	2975	2975	0
155	20231025	175500	1412820	2975	2975	2975	2975	0
156	20231025	175400	1412820	2975	2975	2975	2975	0
157	20231025	175300	1412820	2975	2975	2975	2975	0
158	20231025	175200	1412820	2975	2975	2975	2975	0
159	20231025	175100	1412820	2975	2975	2975	2975	0
160	20231025	175000	1412820	2975	2975	2975	2975	0
161	20231025	174900	1412820	2975	2975	2975	2975	0
162	20231025	174800	1412820	2975	2975	2975	2975	0
163	20231025	174700	1412820	2975	2975	2975	2975	0
164	20231025	174600	1412820	2975	2975	2975	2975	0
165	20231025	174500	1412820	2975	2975	2975	2975	0
166	20231025	174400	1412820	2975	2975	2975	2975	0
167	20231025	174300	1412820	2975	2975	2975	2975	0
168	20231025	174200	1412820	2975	2975	2975	2975	0
169	20231025	174100	1412820	2975	2975	2975	2975	0
170	20231025	174000	1412820	2975	2975	2975	2975	0
171	20231025	173900	1412820	2975	2975	2975	2975	0
172	20231025	173800	1412820	2975	2975	2975	2975	0
173	20231025	173700	1412820	2975	2975	2975	2975	0
174	20231025	173600	1412820	2975	2975	2975	2975	0
175	20231025	173500	1412820	2975	2975	2975	2975	0
176	20231025	173400	1412820	2975	2975	2975	2975	0
177	20231025	173300	1412820	2975	2975	2975	2975	0
178	20231025	173200	1412820	2975	2975	2975	2975	0
179	20231025	173100	1412820	2975	2975	2975	2975	0
180	20231025	173000	1412820	2975	2975	2975	2975	0
181	20231025	172900	1412820	2975	2975	2975	2975	0
182	20231025	172800	1412820	2975	2975	2975	2975	1
183	20231025	172700	1412820	2975	2975	2975	2975	0
184	20231025	172600	1412820	2975	2975	2975	2975	0
185	20231025	172500	1412820	2975	2975	2975	2975	0
186	20231025	172400	1412820	2975	2975	2975	2975	0
187	20231025	172300	1412820	2975	2975	2975	2975	0
188	20231025	172200	1412820	2975	2975	2975	2975	0
189	20231025	172100	1412820	2975	2975	2975	2975	0
190	20231025	172000	1412820	2975	2975	2975	2975	0
191	20231025	171900	1412820	2975	2975	2975	2975	0
192	20231025	171800	1412820	2975	2975	2975	2975	0
193	20231025	171700	1412820	2975	2975	2975	2975	0
194	20231025	171600	1412820	2975	2975	2975	2975	0
195	20231025	171500	1412820	2975	2975	2975	2975	0
196	20231025	171400	1412820	2975	2975	2975	2975	0
197	20231025	171300	1412820	2975	2975	2975	2975	0
198	20231025	171200	1412820	2975	2975	2975	2975	0
199	20231025	171100	1412820	2975	2975	2975	2975	0
200	20231025	171000	1412820	2975	2975	2975	2975	0
201	20231025	170900	1412820	2975	2975	2975	2975	0
202	20231025	170800	1412820	2975	2975	2975	2975	0
203	20231025	170700	1412820	2975	2975	2975	2975	0
204	20231025	170600	1412820	2975	2975	2975	2975	0
205	20231025	170500	1412820	2975	2975	2975	2975	0
206	20231025	170400	1412820	2975	2975	2975	2975	0
207	20231025	170300	1412820	2975	2975	2975	2975	0
208	20231025	170200	1412820	2975	2975	2975	2975	0
209	20231025	170100	1412820	2975	2975	2975	2975	0
210	20231025	170000	1412820	2975	2975	2975	2975	0
211	20231025	165900	1412820	2975	2975	2975	2975	0
212	20231025	165800	1412820	2975	2975	2975	2975	1
213	20231025	165700	1412820	2975	2975	2975	2975	0
214	20231025	165600	1412820	2975	2975	2975	2975	0
215	20231025	165500	1412820	2975	2975	2975	2975	0
216	20231025	165400	1412820	2975	2975	2975	2975	0
217	20231025	165300	1412820	2975	2975	2975	2975	0
218	20231025	165200	1412820	2975	2975	2975	2975	0
219	20231025	165100	1412820	2975	2975	2975	2975	0
220	20231025	165000	1412820	2975	2975	2975	2975	0
221	20231025	164900	1412820	2975	2975	2975	2975	0
222	20231025	164800	1412820	2975	2975	2975	2975	0
223	20231025	164700	1412820	2975	2975	2975	2975	0
224	20231025	164600	1412820	2975	2975	2975	2975	0
225	20231025	164500	1412820	2975	2975	2975	2975	0
226	20231025	164400	1412820	2975	2975	2975	2975	0
227	20231025	164300	1412820	2975	2975	2975	2975	0
228	20231025	164200	1412820	2975	2975	2975	2975	0
229	20231025	164100	1412820	2975	2975	2975	2975	0
230	20231025	164000	1412820	2975	2975	2975	2975	0
231	20231025	163900	1412820	2975	2975	2975	2975	0
232	20231025	163800	1412820	2975	2975	2975	2975	0
233	20231025	163700	1412820	2975	2975	2975	2975	0
234	20231025	163600	1412820	2975	2975	2975	2975	0
235	20231025	163500	1412820	2975	2975	2975	2975	0
236	20231025	163400	1412820	2975	2975	2975	2975	0
237	20231025	163300	1412820	2975	2975	2975	2975	0
238	20231025	163200	1412820	2975	2975	2975	2975	0
239	20231025	163100	1412820	2975	2975	2975	2975	0
240	20231025	163000	1412820	2975	2975	2975	2975	0
241	20231025	162900	1412820	2975	2975	2975	2975	0
242	20231025	162800	1412820	2975	2975	2975	2975	1
243	20231025	162700	1412820	2975	2975	2975	2975	0
244	20231025	162600	1412820	2975	2975	2975	2975	0
245	20231025	162500	1412820	2975	2975	2975	2975	0
246	20231025	162400	1412820	2975	2975	2975	2975	0
247	20231025	162300	1412820	2975	2975	2975	2975	0
248	20231025	162200	1412820	2975	2975	2975	2975	0
249	20231025	162100	1412820	2975	2975	2975	2975	0
250	20231025	162000	1412820	2975	2975	2975	2975	0
251	20231025	161900	1412820	2975	2975	2975	2975	0
252	20231025	161800	1412820	2975	2975	2975	2975	0
253	20231025	161700	1412820	2975	2975	2975	2975	0
254	20231025	161600	1412820	2975	2975	2975	2975	0
255	20231025	161500	1412820	2975	2975	2975	2975	0
256	20231025	161400	1412820	2975	2975	2975	2975	0
257	20231025	161300	1412820	2975	2975	2975	2975	0
258	20231025	161200	1412820	2975	2975	2975	2975	0
259	20231025	161100	1412820	2975	2975	2975	2975	0
260	20231025	161000	1412820	2975	2975	2975	2975	0
261	20231025	160900	1412820	2975	2975	2975	2975	0
262	20231025	160800	1412820	2975	2975	2975	2975	0
263	20231025	160700	1412820	2975	2975	2975	2975	0
264	20231025	160600	1412820	2975	2975	2975	2975	0
265	20231025	160500	1412820	2975	2975	2975	2975	0
266	20231025	160400	1412820	2975	2975	2975	2975	0
267	20231025	160300	1412820	2975	2975	2975	2975	0
268	20231025	160200	1412820	2975	2975	2975	2975	0
269	20231025	160100	1412820	2975	2975	2975	2975	0
270	20231025	160000	1412820	2975	2975	2975	2975	0
271	20231025	155900	1412820	2975	2975	2975	2975	0
272	20231025	155800	1412820	2975	2975	2975	2975	1
273	20231025	155700	1412820	2975	2975	2975	2975	0
274	20231025	155600	1412820	2975	2975	2975	2975	0
275	20231025	155500	1412820	2975	2975	2975	2975	0
276	20231025	155400	1412820	2975	2975	2975	2975	0
277	20231025	155300	1412820	2975	2975	2975	2975	0
278	20231025	155200	1412820	2975	2975	2975	2975	0
279	20231025	155100	1412820	2975	2975	2975	2975	0
280	20231025	155000	1412820	2975	2975	2975	2975	0
281	20231025	154900	1412820	2975	2975	2975	2975	0
282	20231025	154800	1412820	2975	2975	2975	2975	0
283	20231025	154700	1412820	2975	2975	2975	2975	0
284	20231025	154600	1412820	2975	2975	2975	2975	0
285	20231025	154500	1412820	2975	2975	2975	2975	0
286	20231025	154400	1412820	2975	2975	2975	2975	0
287	20231025	154300	1412820	2975	2975	2975	2975	0
288	20231025	154200	1412820	2975	2975	2975	2975	0
289	20231025	154100	1412820	2975	2975	2975	2975	0
290	20231025	154000	1412820	2975	2975	2975	2975	0
291	20231025	153900	1412820	2975	2975	2975	2975	0
292	20231025	153800	1412820	2975	2975	2975	2975	0
293	20231025	153700	1412820	2975	2975	2975	2975	0
294	20231025	153600	1412820	2975	2975	2975	2975	0
295	20231025	153500	1412820	2975	2975	2975	2975	0
296	20231025	153400	1412820	2975	2975	2975	2975	0
297	20231025	153300	1412820	2975	2975	2975	2975	0
298	20231025	153200	1412820	2975	2975	2975	2975	0
299	20231025	153100	1412820	2975	2975	2975	2975	0
300	20231025	153000	1412820	2975	2975	2975	2975	0
301	20231025	152900	1412820	2975	2975	2975	2975	0
302	20231025	152800	1412820	2975	2975	2975	2975	0
303	20231025	152700	1412820	2975	2975	2975	2975	0
304	20231025	152600	1412820	2975	2975	2975	2975	0
305	20231025	152500	1412820	2975	2975	2975	2975	0
306	20231025	152400	1412820	2975	2975	2975	2975	0
307	20231025	152300	1412820	2975	2975	2975	2975	0
308	20231025	152200	1412820	2975	2975	2975	2975	0
309	20231025	152100	1412820	2975	2975	2975	2975	0
310	20231025	152000	1412820	2975	2975	2975	2975	0
311	20231025	151900	1412820	2975	2975	2975	2975	0
312	20231025	151800	1412820	2975	2975	2975	2975	0
313	20231025	151700	1412820	2975	2975	2975	2975	0
314	20231025	151600	1412820	2975	2975	2975	2975	0
315	20231025	151500	1412820	2975	2975	2975	2975	0
316	20231025	151400	1412820	2975	2975	2975	2975	0
317	20231025	151300	1412820	2975	2975	2975	2975	0
318	20231025	151200	1412820	2975	2975	2975	2975	0
319	20231025	151100	1412820	2975	2975	2975	2975	0
320	20231025	151000	1412820	2975	2975	2975	2975	0
321	20231025	150900	1412820	2975	2975	2975	2975	0
322	20231025	150800	1412820	2975	2975	2975	2975	0
323	20231025	150700	1412820	2975	2975	2975	2975	0
324	20231025	150600	1412820	2975	2975	2975	2975	0
325	20231025	150500	1412820	2975	2975	2975	2975	0
326	20231025	150400	1412820	2975	2975	2975	2975	0
327	20231025	150300	1412820	2975	2975	2975	2975	0
328	20231025	150200	1412820	2975	2975	2975	2975	0
329	20231025	150100	1412820	2975	2975	2975	2975	0
330	20231025	150000	1412820	2975	2975	2975	2975	0
331	20231025	145900	1412820	2975	2975	2975	2975	0
332	20231025	145800	1412820	2975	2975	2975	2975	0
333	20231025	145700	1412820	2975	2975	2975	2975	0
334	20231025	145600	1412820	2975	2975	2975	2975	0
335	20231025	145500	1412820	2975	2975	2975	2975	0
336	20231025	145400	1412820	2975	2975	2975	2975	0
337	20231025	145300	1412820	2975	2975	2975	2975	0
338	20231025	145200	1412820	2975	2975	2975	2975	0
339	20231025	145100	1412820	2975	2975	2975	2975	0
340	20231025	145000	1412820	2975	2975	2975	2975	0
341	20231025	144900	1412820	2975	2975	2975	2975	0
342	20231025	144800	1412820	2975	2975	2975	2975	0
343	20231025	144700	1412820	2975	2975	2975	2975	0
344	20231025	144600	1412820	2975	2975	2975	2975	0
345	20231025	144500	1412820	2975	2975	2975	2975	0
346	20231025	144400	1412820	2975	2975	2975	2975	0
347	20231025	144300	1412820	2975	2975	2975	2975	0
348	20231025	144200	1412820	2975	2975	2975	2975	0
349	20231025	144100	1412820	2975	2975	2975	2975	0
350	20231025	144000	1412820	2975	2975	2975	2975	0
351	20231025	143900	1412820	2975	2975	2975	2975	0
352	20231025	143800	1412820	2975	2975	2975	2975	0
353	20231025	143700	1412820	2975	2975	2975	2975	0
354	20231025	143600	1412820	2975	2975	2975	2975	0
355	20231025	143500	1412820	2975	2975	2975	2975	0
356	20231025	143400	1412820	2975	2975	2975	2975	0
357	20231025	143300	1412820	2975	2975	2975	2975	0
358	20231025	143200	1412820	2975	2975	2975	2975	0
359	20231025	143100	1412820	2975	2975	2975	2975	0
360	20231025	143000	1412820	2975	2975	2975	2975	0
361	20231025	142900	1412820	2975	2975	2975	2975	0
362	20231025	142800	1412820	2975	2975	2975	2975	0
363	20231025	142700	1412820	2975	2975	2975	2975	0
364	20231025	142600	1412820	2975	2975	2975	2975	0
365	20231025	142500	1412820	2975	2975	2975	2975	0
366	20231025	142400	1412820	2975	2975	2975	2975	0
367	20231025	142300	1412820	2975	2975	2975	2975	0
368	20231025	142200	1412820	2975	2975	2975	2975	0
369	20231025	142100	1412820	2975	2975	2975	2975	0
370	20231025	142000	1412820	2975	2975	2975	2975	0
371	20231025	141900	1412820	2975	2975	2975	2975	0
372	20231025	141800	1412820	2975	2975	2975	2975	0
373	20231025	141700	1412820	2975	2975	2975	2975	0
374	20231025	141600	1412820	2975	2975	2975	2975	0
375	20231025	141500	1412820	2975	2975	2975	2975	0
376	20231025	141400	1412820	2975	2975	2975	2975	0
377	20231025	141300	1412820	2975	2975	2975	2975	0
378	20231025	141200	1412820	2975	2975	2975	2975	0
379	20231025	141100	1412820	2975	2975	2975	2975	0
380	20231025	141000	1412820	2975	2975	2975	2975	0
381	20231025	140900	1412820	2975	2975	2975	2975	0
382	20231025	140800	1412820	2975	2975	2975	2975	0
383	20231025	140700	1412820	2975	2975	2975	2975	0
384	20231025	140600	1412820	2975	2975	2975	2975	0
385	20231025	140500	1412820	2975	2975	2975	2975	0
386	20231025	140400	1412820	2975	2975	2975	2975	0
387	20231025	140300	1412820	2975	2975	2975	2975	0
388	20231025	140200	1412820	2975	2975	2975	2975	0
389	20231025	140100	1412820	2975	2975	2975	2975	0
390	20231025	140000	1412820	2975	2975	2975	2975	0
391	20231025	135900	1412820	2975	2975	2975	2975	0
392	20231025	135800	1412820	2975	2975	2975	2975	0
393	20231025	135700	1412820	2975	2975	2975	2975	0
394	20231025	135600	1412820	2975	2975	2975	2975	0
395	20231025	135500	1412820	2975	2975	2975	2975	0
396	20231025	135400	1412820	2975	2975	2975	2975	0
397	20231025	135300	1412820	2975	2975	2975	2975	0
398	20231025	135200	1412820	2975	2975	2975	2975	0
399	20231025	135100	1412820	2975	2975	2975	2975	0
400	20231025	135000	1412820	2975	2975	2975	2975	0
401	20231025	134900	1412820	2975	2975	2975	2975	0
402	20231025	134800	1412820	2975	2975	2975	2975	0
403	20231025	134700	1412820	2975	2975	2975	2975	0
404	20231025	134600	1412820	2975	2975	2975	2975	1
405	20231025	134500	1409845	2830	2830	2830	2830	0
406	20231025	134400	1409845	2830	2830	2830	2830	0
407	20231025	134300	1409845	2830	2830	2830	2830	0
408	20231025	134200	1409845	2830	2830	2830	2830	0
409	20231025	134100	1409845	2830	2830	2830	2830	0
410	20231025	134000	1409845	2830	2830	2830	2830	0
411	20231025	133900	1409845	2830	2830	2830	2830	0
412	20231025	133800	1409845	2830	2830	2830	2830	0
413	20231025	133700	1409845	2830	2830	2830	2830	0
414	20231025	133600	1409845	2830	2830	2830	2830	0
415	20231025	133500	1409845	2830	2830	2830	2830	0
416	20231025	133400	1409845	2830	2830	2830	2830	0
417	20231025	133300	1409845	2830	2830	2830	2830	0
418	20231025	133200	1409845	2830	2830	2830	2830	0
419	20231025	133100	1409845	2830	2830	2830	2830	1
420	20231025	133000	1407015	2800	2800	2800	2800	0
421	20231025	132900	1407015	2800	2800	2800	2800	0
422	20231025	132800	1407015	2800	2800	2800	2800	0
423	20231025	132700	1407015	2800	2800	2800	2800	0
424	20231025	132600	1407015	2800	2800	2800	2800	0
425	20231025	132500	1407015	2800	2800	2800	2800	0
426	20231025	132400	1407015	2800	2800	2800	2800	0
427	20231025	132300	1407015	2800	2800	2800	2800	0
428	20231025	132200	1407015	2800	2800	2800	2800	0
429	20231025	132100	1407015	2800	2800	2800	2800	0
430	20231025	132000	1407015	2800	2800	2800	2800	0
431	20231025	131900	1407015	2800	2800	2800	2800	0
432	20231025	131800	1407015	2800	2800	2800	2800	0
433	20231025	131700	1407015	2800	2800	2800	2800	0
434	20231025	131600	1407015	2800	2800	2800	2800	0
435	20231025	131500	1407015	2800	2800	2800	2800	0
436	20231025	131400	1407015	2800	2800	2800	2800	35
437	20231025	131300	1309015	2810	2825	2825	2810	460
438	20231025	131200	14900	2980	2980	2980	2980	0
439	20231025	131100	14900	2980	2980	2980	2980	0
440	20231025	131000	14900	2980	2980	2980	2980	0
441	20231025	130900	14900	2980	2980	2980	2980	0
442	20231025	130800	14900	2980	2980	2980	2980	0
443	20231025	130700	14900	2980	2980	2980	2980	0
444	20231025	130600	14900	2980	2980	2980	2980	0
445	20231025	130500	14900	2980	2980	2980	2980	0
446	20231025	130400	14900	2980	2980	2980	2980	0
447	20231025	130300	14900	2980	2980	2980	2980	0
448	20231025	130200	14900	2980	2980	2980	2980	0
449	20231025	130100	14900	2980	2980	2980	2980	0
450	20231025	130000	14900	2980	2980	2980	2980	0
451	20231025	125900	14900	2980	2980	2980	2980	0
452	20231025	125800	14900	2980	2980	2980	2980	0
453	20231025	125700	14900	2980	2980	2980	2980	0
454	20231025	125600	14900	2980	2980	2980	2980	0
455	20231025	125500	14900	2980	2980	2980	2980	0
456	20231025	125400	14900	2980	2980	2980	2980	0
457	20231025	125300	14900	2980	2980	2980	2980	0
458	20231025	125200	14900	2980	2980	2980	2980	0
459	20231025	125100	14900	2980	2980	2980	2980	0
460	20231025	125000	14900	2980	2980	2980	2980	0
461	20231025	124900	14900	2980	2980	2980	2980	0
462	20231025	124800	14900	2980	2980	2980	2980	0
463	20231025	124700	14900	2980	2980	2980	2980	0
464	20231025	124600	14900	2980	2980	2980	2980	0
465	20231025	124500	14900	2980	2980	2980	2980	0
466	20231025	124400	14900	2980	2980	2980	2980	0
467	20231025	124300	14900	2980	2980	2980	2980	0
468	20231025	124200	14900	2980	2980	2980	2980	0
469	20231025	124100	14900	2980	2980	2980	2980	0
470	20231025	124000	14900	2980	2980	2980	2980	0
471	20231025	123900	14900	2980	2980	2980	2980	0
472	20231025	123800	14900	2980	2980	2980	2980	0
473	20231025	123700	14900	2980	2980	2980	2980	0
474	20231025	123600	14900	2980	2980	2980	2980	0
475	20231025	123500	14900	2980	2980	2980	2980	0
476	20231025	123400	14900	2980	2980	2980	2980	0
477	20231025	123300	14900	2980	2980	2980	2980	0
478	20231025	123200	14900	2980	2980	2980	2980	0
479	20231025	123100	14900	2980	2980	2980	2980	0
480	20231025	123000	14900	2980	2980	2980	2980	0
481	20231025	122900	14900	2980	2980	2980	2980	0
482	20231025	122800	14900	2980	2980	2980	2980	0
483	20231025	122700	14900	2980	2980	2980	2980	0
484	20231025	122600	14900	2980	2980	2980	2980	0
485	20231025	122500	14900	2980	2980	2980	2980	0
486	20231025	122400	14900	2980	2980	2980	2980	0
487	20231025	122300	14900	2980	2980	2980	2980	0
488	20231025	122200	14900	2980	2980	2980	2980	0
489	20231025	122100	14900	2980	2980	2980	2980	0
490	20231025	122000	14900	2980	2980	2980	2980	0
491	20231025	121900	14900	2980	2980	2980	2980	0
492	20231025	121800	14900	2980	2980	2980	2980	0
493	20231025	121700	14900	2980	2980	2980	2980	0
494	20231025	121600	14900	2980	2980	2980	2980	0
495	20231025	121500	14900	2980	2980	2980	2980	0
496	20231025	121400	14900	2980	2980	2980	2980	0
497	20231025	121300	14900	2980	2980	2980	2980	0
498	20231025	121200	14900	2980	2980	2980	2980	0
499	20231025	121100	14900	2980	2980	2980	2980	0
500	20231025	121000	14900	2980	2980	2980	2980	0
501	20231025	120900	14900	2980	2980	2980	2980	0
502	20231025	120800	14900	2980	2980	2980	2980	0
503	20231025	120700	14900	2980	2980	2980	2980	0
504	20231025	120600	14900	2980	2980	2980	2980	0
505	20231025	120500	14900	2980	2980	2980	2980	0
506	20231025	120400	14900	2980	2980	2980	2980	0
507	20231025	120300	14900	2980	2980	2980	2980	0
508	20231025	120200	14900	2980	2980	2980	2980	0
509	20231025	120100	14900	2980	2980	2980	2980	0
510	20231025	120000	14900	2980	2980	2980	2980	0
511	20231025	115900	14900	2980	2980	2980	2980	0
512	20231025	115800	14900	2980	2980	2980	2980	0
513	20231025	115700	14900	2980	2980	2980	2980	0
514	20231025	115600	14900	2980	2980	2980	2980	0
515	20231025	115500	14900	2980	2980	2980	2980	0
516	20231025	115400	14900	2980	2980	2980	2980	0
517	20231025	115300	14900	2980	2980	2980	2980	0
518	20231025	115200	14900	2980	2980	2980	2980	0
519	20231025	115100	14900	2980	2980	2980	2980	0
520	20231025	115000	14900	2980	2980	2980	2980	0
521	20231025	114900	14900	2980	2980	2980	2980	0
522	20231025	114800	14900	2980	2980	2980	2980	5
523	20231025	114700	0	2980	2980	2980	2980	0
524	20231025	114600	0	2980	2980	2980	2980	0
525	20231025	114500	0	2980	2980	2980	2980	0
526	20231025	114400	0	2980	2980	2980	2980	0
527	20231025	114300	0	2980	2980	2980	2980	0
528	20231025	114200	0	2980	2980	2980	2980	0
529	20231025	114100	0	2980	2980	2980	2980	0
530	20231025	114000	0	2980	2980	2980	2980	0
531	20231025	113900	0	2980	2980	2980	2980	0
532	20231025	113800	0	2980	2980	2980	2980	0
533	20231025	113700	0	2980	2980	2980	2980	0
534	20231025	113600	0	2980	2980	2980	2980	0
535	20231025	113500	0	2980	2980	2980	2980	0
536	20231025	113400	0	2980	2980	2980	2980	0
537	20231025	113300	0	2980	2980	2980	2980	0
538	20231025	113200	0	2980	2980	2980	2980	0
539	20231025	113100	0	2980	2980	2980	2980	0
540	20231025	113000	0	2980	2980	2980	2980	0
541	20231025	112900	0	2980	2980	2980	2980	0
542	20231025	112800	0	2980	2980	2980	2980	0
543	20231025	112700	0	2980	2980	2980	2980	0
544	20231025	112600	0	2980	2980	2980	2980	0
545	20231025	112500	0	2980	2980	2980	2980	0
546	20231025	112400	0	2980	2980	2980	2980	0
547	20231025	112300	0	2980	2980	2980	2980	0
548	20231025	112200	0	2980	2980	2980	2980	0
549	20231025	112100	0	2980	2980	2980	2980	0
550	20231025	112000	0	2980	2980	2980	2980	0
551	20231025	111900	0	2980	2980	2980	2980	0
552	20231025	111800	0	2980	2980	2980	2980	0
553	20231025	111700	0	2980	2980	2980	2980	0
554	20231025	111600	0	2980	2980	2980	2980	0
555	20231025	111500	0	2980	2980	2980	2980	0
556	20231025	111400	0	2980	2980	2980	2980	0
557	20231025	111300	0	2980	2980	2980	2980	0
558	20231025	111200	0	2980	2980	2980	2980	0
559	20231025	111100	0	2980	2980	2980	2980	0
560	20231025	111000	0	2980	2980	2980	2980	0
561	20231025	110900	0	2980	2980	2980	2980	0
562	20231025	110800	0	2980	2980	2980	2980	0
563	20231025	110700	0	2980	2980	2980	2980	0
564	20231025	110600	0	2980	2980	2980	2980	0
565	20231025	110500	0	2980	2980	2980	2980	0
566	20231025	110400	0	2980	2980	2980	2980	0
567	20231025	110300	0	2980	2980	2980	2980	0
568	20231025	110200	0	2980	2980	2980	2980	0
569	20231025	110100	0	2980	2980	2980	2980	0
570	20231025	110000	0	2980	2980	2980	2980	0
571	20231025	105900	0	2980	2980	2980	2980	0
572	20231025	105800	0	2980	2980	2980	2980	0
573	20231025	105700	0	2980	2980	2980	2980	0
574	20231025	105600	0	2980	2980	2980	2980	0
575	20231025	105500	0	2980	2980	2980	2980	0
576	20231025	105400	0	2980	2980	2980	2980	0
577	20231025	105300	0	2980	2980	2980	2980	0
578	20231025	105200	0	2980	2980	2980	2980	0
579	20231025	105100	0	2980	2980	2980	2980	0
580	20231025	105000	0	2980	2980	2980	2980	0
581	20231025	104900	0	2980	2980	2980	2980	0
582	20231025	104800	0	2980	2980	2980	2980	0
583	20231025	104700	0	2980	2980	2980	2980	0
584	20231025	104600	0	2980	2980	2980	2980	0
585	20231025	104500	0	2980	2980	2980	2980	0
586	20231025	104400	0	2980	2980	2980	2980	0
587	20231025	104300	0	2980	2980	2980	2980	0
588	20231025	104200	0	2980	2980	2980	2980	0
589	20231025	104100	0	2980	2980	2980	2980	0
590	20231025	104000	0	2980	2980	2980	2980	0
591	20231025	103900	0	2980	2980	2980	2980	0
592	20231025	103800	0	2980	2980	2980	2980	0
593	20231025	103700	0	2980	2980	2980	2980	0
594	20231025	103600	0	2980	2980	2980	2980	0
595	20231025	103500	0	2980	2980	2980	2980	0
596	20231025	103400	0	2980	2980	2980	2980	0
597	20231025	103300	0	2980	2980	2980	2980	0
598	20231025	103200	0	2980	2980	2980	2980	0
599	20231025	103100	0	2980	2980	2980	2980	0
600	20231025	103000	0	2980	2980	2980	2980	0
601	20231025	102900	0	2980	2980	2980	2980	0
602	20231025	102800	0	2980	2980	2980	2980	0
603	20231025	102700	0	2980	2980	2980	2980	0
604	20231025	102600	0	2980	2980	2980	2980	0
605	20231025	102500	0	2980	2980	2980	2980	0
606	20231025	102400	0	2980	2980	2980	2980	0
607	20231025	102300	0	2980	2980	2980	2980	0
608	20231025	102200	0	2980	2980	2980	2980	0
609	20231025	102100	0	2980	2980	2980	2980	0
610	20231025	102000	0	2980	2980	2980	2980	0
611	20231025	101900	0	2980	2980	2980	2980	0
612	20231025	101800	0	2980	2980	2980	2980	0
613	20231025	101700	0	2980	2980	2980	2980	0
614	20231025	101600	0	2980	2980	2980	2980	0
615	20231025	101500	0	2980	2980	2980	2980	0
616	20231025	101400	0	2980	2980	2980	2980	0
617	20231025	101300	0	2980	2980	2980	2980	0
618	20231025	101200	0	2980	2980	2980	2980	0
619	20231025	101100	0	2980	2980	2980	2980	0
620	20231025	101000	0	2980	2980	2980	2980	0
621	20231025	100900	0	2980	2980	2980	2980	0
622	20231025	100800	0	2980	2980	2980	2980	0
623	20231025	100700	0	2980	2980	2980	2980	0
624	20231025	100600	0	2980	2980	2980	2980	0
625	20231025	100500	0	2980	2980	2980	2980	0
626	20231025	100400	0	2980	2980	2980	2980	0
627	20231025	100300	0	2980	2980	2980	2980	0
628	20231025	100200	0	2980	2980	2980	2980	0
629	20231025	100100	0	2980	2980	2980	2980	0
630	20231025	100000	0	2980	2980	2980	2980	0
631	20231025	095900	0	2980	2980	2980	2980	0
632	20231025	095800	0	2980	2980	2980	2980	0
633	20231025	095700	0	2980	2980	2980	2980	0
634	20231025	095600	0	2980	2980	2980	2980	0
635	20231025	095500	0	2980	2980	2980	2980	0
636	20231025	095400	0	2980	2980	2980	2980	0
637	20231025	095300	0	2980	2980	2980	2980	0
638	20231025	095200	0	2980	2980	2980	2980	0
639	20231025	095100	0	2980	2980	2980	2980	0
640	20231025	095000	0	2980	2980	2980	2980	0
641	20231025	094900	0	2980	2980	2980	2980	0
642	20231025	094800	0	2980	2980	2980	2980	0
643	20231025	094700	0	2980	2980	2980	2980	0
644	20231025	094600	0	2980	2980	2980	2980	0
645	20231025	094500	0	2980	2980	2980	2980	0
646	20231025	094400	0	2980	2980	2980	2980	0
647	20231025	094300	0	2980	2980	2980	2980	0
648	20231025	094200	0	2980	2980	2980	2980	0
649	20231025	094100	0	2980	2980	2980	2980	0
650	20231025	094000	0	2980	2980	2980	2980	0
651	20231025	093900	0	2980	2980	2980	2980	0
652	20231025	093800	0	2980	2980	2980	2980	0
653	20231025	093700	0	2980	2980	2980	2980	0
654	20231025	093600	0	2980	2980	2980	2980	0
655	20231025	093500	0	2980	2980	2980	2980	0
656	20231025	093400	0	2980	2980	2980	2980	0
657	20231025	093300	0	2980	2980	2980	2980	0
658	20231025	093200	0	2980	2980	2980	2980	0
659	20231025	093100	0	2980	2980	2980	2980	0
660	20231025	093000	0	2980	2980	2980	2980	0
661	20231025	092900	0	2980	2980	2980	2980	0
662	20231025	092800	0	2980	2980	2980	2980	0
663	20231025	092700	0	2980	2980	2980	2980	0
664	20231025	092600	0	2980	2980	2980	2980	0
665	20231025	092500	0	2980	2980	2980	2980	0
666	20231025	092400	0	2980	2980	2980	2980	0
667	20231025	092300	0	2980	2980	2980	2980	0
668	20231025	092200	0	2980	2980	2980	2980	0
669	20231025	092100	0	2980	2980	2980	2980	0
670	20231025	092000	0	2980	2980	2980	2980	0
671	20231025	091900	0	2980	2980	2980	2980	0
672	20231025	091800	0	2980	2980	2980	2980	0
673	20231025	091700	0	2980	2980	2980	2980	0
674	20231025	091600	0	2980	2980	2980	2980	0
675	20231025	091500	0	2980	2980	2980	2980	0
676	20231025	091400	0	2980	2980	2980	2980	0
677	20231025	091300	0	2980	2980	2980	2980	0
678	20231025	091200	0	2980	2980	2980	2980	0
679	20231025	091100	0	2980	2980	2980	2980	0
680	20231025	091000	0	2980	2980	2980	2980	0
681	20231025	090900	0	2980	2980	2980	2980	0
682	20231025	090800	0	2980	2980	2980	2980	0
683	20231025	090700	0	2980	2980	2980	2980	0
684	20231025	090600	0	2980	2980	2980	2980	0
685	20231025	090500	0	2980	2980	2980	2980	0
686	20231025	090400	0	2980	2980	2980	2980	0
687	20231025	090300	0	2980	2980	2980	2980	0
688	20231025	090200	0	2980	2980	2980	2980	0
689	20231025	090100	0	2980	2980	2980	2980	0
690	20231025	090000	0	2980	2980	2980	2980	0