KissMeData/386580/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205300	21867390	2090	2090	2090	2090	47
3	20231025	205200	21867390	2090	2090	2090	2090	0
4	20231025	205100	21867390	2090	2090	2090	2090	0
5	20231025	205000	21867390	2090	2090	2090	2090	0
6	20231025	204900	21867390	2090	2090	2090	2090	0
7	20231025	204800	21867390	2090	2090	2090	2090	0
8	20231025	204700	21867390	2090	2090	2090	2090	0
9	20231025	204600	21867390	2090	2090	2090	2090	0
10	20231025	204500	21867390	2090	2090	2090	2090	0
11	20231025	204400	21867390	2090	2090	2090	2090	0
12	20231025	204300	21867390	2090	2090	2090	2090	0
13	20231025	204200	21867390	2090	2090	2090	2090	0
14	20231025	204100	21867390	2090	2090	2090	2090	0
15	20231025	204000	21867390	2090	2090	2090	2090	0
16	20231025	203900	21867390	2090	2090	2090	2090	0
17	20231025	203800	21867390	2090	2090	2090	2090	0
18	20231025	203700	21867390	2090	2090	2090	2090	0
19	20231025	203600	21867390	2090	2090	2090	2090	0
20	20231025	203500	21867390	2090	2090	2090	2090	0
21	20231025	203400	21867390	2090	2090	2090	2090	0
22	20231025	203300	21867390	2090	2090	2090	2090	0
23	20231025	203200	21867390	2090	2090	2090	2090	0
24	20231025	203100	21867390	2090	2090	2090	2090	0
25	20231025	203000	21867390	2090	2090	2090	2090	0
26	20231025	202900	21867390	2090	2090	2090	2090	0
27	20231025	202800	21867390	2090	2090	2090	2090	0
28	20231025	202700	21867390	2090	2090	2090	2090	0
29	20231025	202600	21867390	2090	2090	2090	2090	0
30	20231025	202500	21867390	2090	2090	2090	2090	0
31	20231025	202400	21867390	2090	2090	2090	2090	0
32	20231025	202300	21867390	2090	2090	2090	2090	47
33	20231025	202200	21867390	2090	2090	2090	2090	0
34	20231025	202100	21867390	2090	2090	2090	2090	0
35	20231025	202000	21867390	2090	2090	2090	2090	0
36	20231025	201900	21867390	2090	2090	2090	2090	0
37	20231025	201800	21867390	2090	2090	2090	2090	0
38	20231025	201700	21867390	2090	2090	2090	2090	0
39	20231025	201600	21867390	2090	2090	2090	2090	0
40	20231025	201500	21867390	2090	2090	2090	2090	0
41	20231025	201400	21867390	2090	2090	2090	2090	0
42	20231025	201300	21867390	2090	2090	2090	2090	0
43	20231025	201200	21867390	2090	2090	2090	2090	0
44	20231025	201100	21867390	2090	2090	2090	2090	0
45	20231025	201000	21867390	2090	2090	2090	2090	0
46	20231025	200900	21867390	2090	2090	2090	2090	0
47	20231025	200800	21867390	2090	2090	2090	2090	0
48	20231025	200700	21867390	2090	2090	2090	2090	0
49	20231025	200600	21867390	2090	2090	2090	2090	0
50	20231025	200500	21867390	2090	2090	2090	2090	0
51	20231025	200400	21867390	2090	2090	2090	2090	0
52	20231025	200300	21867390	2090	2090	2090	2090	0
53	20231025	200200	21867390	2090	2090	2090	2090	0
54	20231025	200100	21867390	2090	2090	2090	2090	0
55	20231025	200000	21867390	2090	2090	2090	2090	0
56	20231025	195900	21867390	2090	2090	2090	2090	0
57	20231025	195800	21867390	2090	2090	2090	2090	0
58	20231025	195700	21867390	2090	2090	2090	2090	0
59	20231025	195600	21867390	2090	2090	2090	2090	0
60	20231025	195500	21867390	2090	2090	2090	2090	0
61	20231025	195400	21867390	2090	2090	2090	2090	0
62	20231025	195300	21867390	2090	2090	2090	2090	47
63	20231025	195200	21867390	2090	2090	2090	2090	0
64	20231025	195100	21867390	2090	2090	2090	2090	0
65	20231025	195000	21867390	2090	2090	2090	2090	0
66	20231025	194900	21867390	2090	2090	2090	2090	0
67	20231025	194800	21867390	2090	2090	2090	2090	0
68	20231025	194700	21867390	2090	2090	2090	2090	0
69	20231025	194600	21867390	2090	2090	2090	2090	0
70	20231025	194500	21867390	2090	2090	2090	2090	0
71	20231025	194400	21867390	2090	2090	2090	2090	0
72	20231025	194300	21867390	2090	2090	2090	2090	0
73	20231025	194200	21867390	2090	2090	2090	2090	0
74	20231025	194100	21867390	2090	2090	2090	2090	0
75	20231025	194000	21867390	2090	2090	2090	2090	0
76	20231025	193900	21867390	2090	2090	2090	2090	0
77	20231025	193800	21867390	2090	2090	2090	2090	0
78	20231025	193700	21867390	2090	2090	2090	2090	0
79	20231025	193600	21867390	2090	2090	2090	2090	0
80	20231025	193500	21867390	2090	2090	2090	2090	0
81	20231025	193400	21867390	2090	2090	2090	2090	0
82	20231025	193300	21867390	2090	2090	2090	2090	0
83	20231025	193200	21867390	2090	2090	2090	2090	0
84	20231025	193100	21867390	2090	2090	2090	2090	0
85	20231025	193000	21867390	2090	2090	2090	2090	0
86	20231025	192900	21867390	2090	2090	2090	2090	0
87	20231025	192800	21867390	2090	2090	2090	2090	0
88	20231025	192700	21867390	2090	2090	2090	2090	0
89	20231025	192600	21867390	2090	2090	2090	2090	0
90	20231025	192500	21867390	2090	2090	2090	2090	0
91	20231025	192400	21867390	2090	2090	2090	2090	0
92	20231025	192300	21867390	2090	2090	2090	2090	47
93	20231025	192200	21867390	2090	2090	2090	2090	0
94	20231025	192100	21867390	2090	2090	2090	2090	0
95	20231025	192000	21867390	2090	2090	2090	2090	0
96	20231025	191900	21867390	2090	2090	2090	2090	0
97	20231025	191800	21867390	2090	2090	2090	2090	0
98	20231025	191700	21867390	2090	2090	2090	2090	0
99	20231025	191600	21867390	2090	2090	2090	2090	0
100	20231025	191500	21867390	2090	2090	2090	2090	0
101	20231025	191400	21867390	2090	2090	2090	2090	0
102	20231025	191300	21867390	2090	2090	2090	2090	0
103	20231025	191200	21867390	2090	2090	2090	2090	0
104	20231025	191100	21867390	2090	2090	2090	2090	0
105	20231025	191000	21867390	2090	2090	2090	2090	0
106	20231025	190900	21867390	2090	2090	2090	2090	0
107	20231025	190800	21867390	2090	2090	2090	2090	0
108	20231025	190700	21867390	2090	2090	2090	2090	0
109	20231025	190600	21867390	2090	2090	2090	2090	0
110	20231025	190500	21867390	2090	2090	2090	2090	0
111	20231025	190400	21867390	2090	2090	2090	2090	0
112	20231025	190300	21867390	2090	2090	2090	2090	0
113	20231025	190200	21867390	2090	2090	2090	2090	0
114	20231025	190100	21867390	2090	2090	2090	2090	0
115	20231025	190000	21867390	2090	2090	2090	2090	0
116	20231025	185900	21867390	2090	2090	2090	2090	0
117	20231025	185800	21867390	2090	2090	2090	2090	0
118	20231025	185700	21867390	2090	2090	2090	2090	0
119	20231025	185600	21867390	2090	2090	2090	2090	0
120	20231025	185500	21867390	2090	2090	2090	2090	0
121	20231025	185400	21867390	2090	2090	2090	2090	0
122	20231025	185300	21867390	2090	2090	2090	2090	47
123	20231025	185200	21867390	2090	2090	2090	2090	0
124	20231025	185100	21867390	2090	2090	2090	2090	0
125	20231025	185000	21867390	2090	2090	2090	2090	0
126	20231025	184900	21867390	2090	2090	2090	2090	0
127	20231025	184800	21867390	2090	2090	2090	2090	0
128	20231025	184700	21867390	2090	2090	2090	2090	0
129	20231025	184600	21867390	2090	2090	2090	2090	0
130	20231025	184500	21867390	2090	2090	2090	2090	0
131	20231025	184400	21867390	2090	2090	2090	2090	0
132	20231025	184300	21867390	2090	2090	2090	2090	0
133	20231025	184200	21867390	2090	2090	2090	2090	0
134	20231025	184100	21867390	2090	2090	2090	2090	0
135	20231025	184000	21867390	2090	2090	2090	2090	0
136	20231025	183900	21867390	2090	2090	2090	2090	0
137	20231025	183800	21867390	2090	2090	2090	2090	0
138	20231025	183700	21867390	2090	2090	2090	2090	0
139	20231025	183600	21867390	2090	2090	2090	2090	0
140	20231025	183500	21867390	2090	2090	2090	2090	0
141	20231025	183400	21867390	2090	2090	2090	2090	0
142	20231025	183300	21867390	2090	2090	2090	2090	0
143	20231025	183200	21867390	2090	2090	2090	2090	0
144	20231025	183100	21867390	2090	2090	2090	2090	0
145	20231025	183000	21867390	2090	2090	2090	2090	0
146	20231025	182900	21867390	2090	2090	2090	2090	0
147	20231025	182800	21867390	2090	2090	2090	2090	0
148	20231025	182700	21867390	2090	2090	2090	2090	0
149	20231025	182600	21867390	2090	2090	2090	2090	0
150	20231025	182500	21867390	2090	2090	2090	2090	0
151	20231025	182400	21867390	2090	2090	2090	2090	0
152	20231025	182300	21867390	2090	2090	2090	2090	47
153	20231025	182200	21867390	2090	2090	2090	2090	0
154	20231025	182100	21867390	2090	2090	2090	2090	0
155	20231025	182000	21867390	2090	2090	2090	2090	0
156	20231025	181900	21867390	2090	2090	2090	2090	0
157	20231025	181800	21867390	2090	2090	2090	2090	0
158	20231025	181700	21867390	2090	2090	2090	2090	0
159	20231025	181600	21867390	2090	2090	2090	2090	0
160	20231025	181500	21867390	2090	2090	2090	2090	0
161	20231025	181400	21867390	2090	2090	2090	2090	0
162	20231025	181300	21867390	2090	2090	2090	2090	0
163	20231025	181200	21867390	2090	2090	2090	2090	0
164	20231025	181100	21867390	2090	2090	2090	2090	0
165	20231025	181000	21867390	2090	2090	2090	2090	0
166	20231025	180900	21867390	2090	2090	2090	2090	0
167	20231025	180800	21867390	2090	2090	2090	2090	0
168	20231025	180700	21867390	2090	2090	2090	2090	0
169	20231025	180600	21867390	2090	2090	2090	2090	0
170	20231025	180500	21867390	2090	2090	2090	2090	0
171	20231025	180400	21867390	2090	2090	2090	2090	0
172	20231025	180300	21867390	2090	2090	2090	2090	0
173	20231025	180200	21867390	2090	2090	2090	2090	0
174	20231025	180100	21867390	2090	2090	2090	2090	0
175	20231025	180000	21867390	2090	2090	2090	2090	0
176	20231025	175900	21867390	2090	2090	2090	2090	0
177	20231025	175800	21867390	2090	2090	2090	2090	0
178	20231025	175700	21867390	2090	2090	2090	2090	0
179	20231025	175600	21867390	2090	2090	2090	2090	0
180	20231025	175500	21867390	2090	2090	2090	2090	0
181	20231025	175400	21867390	2090	2090	2090	2090	0
182	20231025	175300	21867390	2090	2090	2090	2090	47
183	20231025	175200	21867390	2090	2090	2090	2090	0
184	20231025	175100	21867390	2090	2090	2090	2090	0
185	20231025	175000	21867390	2090	2090	2090	2090	0
186	20231025	174900	21867390	2090	2090	2090	2090	0
187	20231025	174800	21867390	2090	2090	2090	2090	0
188	20231025	174700	21867390	2090	2090	2090	2090	0
189	20231025	174600	21867390	2090	2090	2090	2090	0
190	20231025	174500	21867390	2090	2090	2090	2090	0
191	20231025	174400	21867390	2090	2090	2090	2090	0
192	20231025	174300	21867390	2090	2090	2090	2090	0
193	20231025	174200	21867390	2090	2090	2090	2090	0
194	20231025	174100	21867390	2090	2090	2090	2090	0
195	20231025	174000	21867390	2090	2090	2090	2090	0
196	20231025	173900	21867390	2090	2090	2090	2090	0
197	20231025	173800	21867390	2090	2090	2090	2090	0
198	20231025	173700	21867390	2090	2090	2090	2090	0
199	20231025	173600	21867390	2090	2090	2090	2090	0
200	20231025	173500	21867390	2090	2090	2090	2090	0
201	20231025	173400	21867390	2090	2090	2090	2090	0
202	20231025	173300	21867390	2090	2090	2090	2090	0
203	20231025	173200	21867390	2090	2090	2090	2090	0
204	20231025	173100	21867390	2090	2090	2090	2090	0
205	20231025	173000	21867390	2090	2090	2090	2090	0
206	20231025	172900	21867390	2090	2090	2090	2090	0
207	20231025	172800	21867390	2090	2090	2090	2090	0
208	20231025	172700	21867390	2090	2090	2090	2090	0
209	20231025	172600	21867390	2090	2090	2090	2090	0
210	20231025	172500	21867390	2090	2090	2090	2090	0
211	20231025	172400	21867390	2090	2090	2090	2090	0
212	20231025	172300	21867390	2090	2090	2090	2090	47
213	20231025	172200	21867390	2090	2090	2090	2090	0
214	20231025	172100	21867390	2090	2090	2090	2090	0
215	20231025	172000	21867390	2090	2090	2090	2090	0
216	20231025	171900	21867390	2090	2090	2090	2090	0
217	20231025	171800	21867390	2090	2090	2090	2090	0
218	20231025	171700	21867390	2090	2090	2090	2090	0
219	20231025	171600	21867390	2090	2090	2090	2090	0
220	20231025	171500	21867390	2090	2090	2090	2090	0
221	20231025	171400	21867390	2090	2090	2090	2090	0
222	20231025	171300	21867390	2090	2090	2090	2090	0
223	20231025	171200	21867390	2090	2090	2090	2090	0
224	20231025	171100	21867390	2090	2090	2090	2090	0
225	20231025	171000	21867390	2090	2090	2090	2090	0
226	20231025	170900	21867390	2090	2090	2090	2090	0
227	20231025	170800	21867390	2090	2090	2090	2090	0
228	20231025	170700	21867390	2090	2090	2090	2090	0
229	20231025	170600	21867390	2090	2090	2090	2090	0
230	20231025	170500	21867390	2090	2090	2090	2090	0
231	20231025	170400	21867390	2090	2090	2090	2090	0
232	20231025	170300	21867390	2090	2090	2090	2090	0
233	20231025	170200	21867390	2090	2090	2090	2090	0
234	20231025	170100	21867390	2090	2090	2090	2090	0
235	20231025	170000	21867390	2090	2090	2090	2090	0
236	20231025	165900	21867390	2090	2090	2090	2090	0
237	20231025	165800	21867390	2090	2090	2090	2090	0
238	20231025	165700	21867390	2090	2090	2090	2090	0
239	20231025	165600	21867390	2090	2090	2090	2090	0
240	20231025	165500	21867390	2090	2090	2090	2090	0
241	20231025	165400	21867390	2090	2090	2090	2090	0
242	20231025	165300	21867390	2090	2090	2090	2090	47
243	20231025	165200	21867390	2090	2090	2090	2090	0
244	20231025	165100	21867390	2090	2090	2090	2090	0
245	20231025	165000	21867390	2090	2090	2090	2090	0
246	20231025	164900	21867390	2090	2090	2090	2090	0
247	20231025	164800	21867390	2090	2090	2090	2090	0
248	20231025	164700	21867390	2090	2090	2090	2090	0
249	20231025	164600	21867390	2090	2090	2090	2090	0
250	20231025	164500	21867390	2090	2090	2090	2090	0
251	20231025	164400	21867390	2090	2090	2090	2090	0
252	20231025	164300	21867390	2090	2090	2090	2090	0
253	20231025	164200	21867390	2090	2090	2090	2090	0
254	20231025	164100	21867390	2090	2090	2090	2090	0
255	20231025	164000	21867390	2090	2090	2090	2090	0
256	20231025	163900	21867390	2090	2090	2090	2090	0
257	20231025	163800	21867390	2090	2090	2090	2090	0
258	20231025	163700	21867390	2090	2090	2090	2090	0
259	20231025	163600	21867390	2090	2090	2090	2090	0
260	20231025	163500	21867390	2090	2090	2090	2090	0
261	20231025	163400	21867390	2090	2090	2090	2090	0
262	20231025	163300	21867390	2090	2090	2090	2090	0
263	20231025	163200	21867390	2090	2090	2090	2090	0
264	20231025	163100	21867390	2090	2090	2090	2090	0
265	20231025	163000	21867390	2090	2090	2090	2090	0
266	20231025	162900	21867390	2090	2090	2090	2090	0
267	20231025	162800	21867390	2090	2090	2090	2090	0
268	20231025	162700	21867390	2090	2090	2090	2090	0
269	20231025	162600	21867390	2090	2090	2090	2090	0
270	20231025	162500	21867390	2090	2090	2090	2090	0
271	20231025	162400	21867390	2090	2090	2090	2090	0
272	20231025	162300	21867390	2090	2090	2090	2090	47
273	20231025	162200	21867390	2090	2090	2090	2090	0
274	20231025	162100	21867390	2090	2090	2090	2090	0
275	20231025	162000	21867390	2090	2090	2090	2090	0
276	20231025	161900	21867390	2090	2090	2090	2090	0
277	20231025	161800	21867390	2090	2090	2090	2090	0
278	20231025	161700	21867390	2090	2090	2090	2090	0
279	20231025	161600	21867390	2090	2090	2090	2090	0
280	20231025	161500	21867390	2090	2090	2090	2090	0
281	20231025	161400	21867390	2090	2090	2090	2090	0
282	20231025	161300	21867390	2090	2090	2090	2090	0
283	20231025	161200	21867390	2090	2090	2090	2090	0
284	20231025	161100	21867390	2090	2090	2090	2090	0
285	20231025	161000	21867390	2090	2090	2090	2090	0
286	20231025	160900	21867390	2090	2090	2090	2090	0
287	20231025	160800	21867390	2090	2090	2090	2090	0
288	20231025	160700	21867390	2090	2090	2090	2090	0
289	20231025	160600	21867390	2090	2090	2090	2090	0
290	20231025	160500	21867390	2090	2090	2090	2090	0
291	20231025	160400	21867390	2090	2090	2090	2090	0
292	20231025	160300	21867390	2090	2090	2090	2090	0
293	20231025	160200	21867390	2090	2090	2090	2090	0
294	20231025	160100	21867390	2090	2090	2090	2090	0
295	20231025	160000	21867390	2090	2090	2090	2090	0
296	20231025	155900	21867390	2090	2090	2090	2090	0
297	20231025	155800	21867390	2090	2090	2090	2090	0
298	20231025	155700	21867390	2090	2090	2090	2090	0
299	20231025	155600	21867390	2090	2090	2090	2090	0
300	20231025	155500	21867390	2090	2090	2090	2090	0
301	20231025	155400	21867390	2090	2090	2090	2090	0
302	20231025	155300	21867390	2090	2090	2090	2090	47
303	20231025	155200	21867390	2090	2090	2090	2090	0
304	20231025	155100	21867390	2090	2090	2090	2090	0
305	20231025	155000	21867390	2090	2090	2090	2090	0
306	20231025	154900	21867390	2090	2090	2090	2090	0
307	20231025	154800	21867390	2090	2090	2090	2090	0
308	20231025	154700	21867390	2090	2090	2090	2090	0
309	20231025	154600	21867390	2090	2090	2090	2090	0
310	20231025	154500	21867390	2090	2090	2090	2090	0
311	20231025	154400	21867390	2090	2090	2090	2090	0
312	20231025	154300	21867390	2090	2090	2090	2090	0
313	20231025	154200	21867390	2090	2090	2090	2090	0
314	20231025	154100	21867390	2090	2090	2090	2090	0
315	20231025	154000	21867390	2090	2090	2090	2090	0
316	20231025	153900	21867390	2090	2090	2090	2090	0
317	20231025	153800	21867390	2090	2090	2090	2090	0
318	20231025	153700	21867390	2090	2090	2090	2090	0
319	20231025	153600	21867390	2090	2090	2090	2090	0
320	20231025	153500	21867390	2090	2090	2090	2090	0
321	20231025	153400	21867390	2090	2090	2090	2090	0
322	20231025	153300	21867390	2090	2090	2090	2090	0
323	20231025	153200	21867390	2090	2090	2090	2090	0
324	20231025	153100	21867390	2090	2090	2090	2090	0
325	20231025	153000	21867390	2090	2090	2090	2090	47
326	20231025	152900	21769160	2090	2090	2090	2090	0
327	20231025	152800	21769160	2090	2090	2090	2090	0
328	20231025	152700	21769160	2090	2090	2090	2090	0
329	20231025	152600	21769160	2090	2090	2090	2090	0
330	20231025	152500	21769160	2090	2090	2090	2090	0
331	20231025	152400	21769160	2090	2090	2090	2090	0
332	20231025	152300	21769160	2090	2090	2090	2090	0
333	20231025	152200	21769160	2090	2090	2090	2090	0
334	20231025	152100	21769160	2090	2090	2090	2090	0
335	20231025	152000	21769160	2090	2090	2090	2090	0
336	20231025	151900	21769160	2090	2090	2090	2090	0
337	20231025	151800	21769160	2090	2090	2090	2090	0
338	20231025	151700	21769160	2090	2090	2090	2090	0
339	20231025	151600	21769160	2090	2090	2090	2090	0
340	20231025	151500	21769160	2090	2090	2090	2090	0
341	20231025	151400	21769160	2090	2090	2090	2090	0
342	20231025	151300	21769160	2090	2090	2090	2090	0
343	20231025	151200	21769160	2090	2090	2090	2090	0
344	20231025	151100	21769160	2090	2090	2090	2090	0
345	20231025	151000	21769160	2090	2090	2090	2090	0
346	20231025	150900	21769160	2090	2090	2090	2090	0
347	20231025	150800	21769160	2090	2090	2090	2090	0
348	20231025	150700	21769160	2090	2090	2090	2090	0
349	20231025	150600	21769160	2090	2090	2090	2090	0
350	20231025	150500	21769160	2090	2090	2090	2090	0
351	20231025	150400	21769160	2090	2090	2090	2090	0
352	20231025	150300	21769160	2090	2090	2090	2090	0
353	20231025	150200	21769160	2090	2090	2090	2090	0
354	20231025	150100	21769160	2090	2090	2090	2090	0
355	20231025	150000	21769160	2090	2090	2090	2090	0
356	20231025	145900	21769160	2090	2090	2090	2090	0
357	20231025	145800	21769160	2090	2090	2090	2090	0
358	20231025	145700	21769160	2090	2090	2090	2090	0
359	20231025	145600	21769160	2090	2090	2090	2090	0
360	20231025	145500	21769160	2090	2090	2090	2090	0
361	20231025	145400	21769160	2090	2090	2090	2090	0
362	20231025	145300	21769160	2090	2090	2090	2090	0
363	20231025	145200	21769160	2090	2090	2090	2090	0
364	20231025	145100	21769160	2090	2090	2090	2090	0
365	20231025	145000	21769160	2090	2090	2090	2090	0
366	20231025	144900	21769160	2090	2090	2090	2090	0
367	20231025	144800	21769160	2090	2090	2090	2090	0
368	20231025	144700	21769160	2090	2090	2090	2090	0
369	20231025	144600	21769160	2090	2090	2090	2090	0
370	20231025	144500	21769160	2090	2090	2090	2090	0
371	20231025	144400	21769160	2090	2090	2090	2090	0
372	20231025	144300	21769160	2090	2090	2090	2090	0
373	20231025	144200	21769160	2090	2090	2090	2090	0
374	20231025	144100	21769160	2090	2090	2090	2090	0
375	20231025	144000	21769160	2090	2090	2090	2090	0
376	20231025	143900	21769160	2090	2090	2090	2090	0
377	20231025	143800	21769160	2090	2090	2090	2090	0
378	20231025	143700	21769160	2090	2090	2090	2090	0
379	20231025	143600	21769160	2090	2090	2090	2090	0
380	20231025	143500	21769160	2090	2090	2090	2090	0
381	20231025	143400	21769160	2090	2090	2090	2090	0
382	20231025	143300	21769160	2090	2090	2090	2090	0
383	20231025	143200	21769160	2090	2090	2090	2090	0
384	20231025	143100	21769160	2090	2090	2090	2090	0
385	20231025	143000	21769160	2090	2090	2090	2090	0
386	20231025	142900	21769160	2090	2090	2090	2090	0
387	20231025	142800	21769160	2090	2090	2090	2090	0
388	20231025	142700	21769160	2090	2090	2090	2090	0
389	20231025	142600	21769160	2090	2090	2090	2090	0
390	20231025	142500	21769160	2090	2090	2090	2090	0
391	20231025	142400	21769160	2090	2090	2090	2090	0
392	20231025	142300	21769160	2090	2090	2090	2090	0
393	20231025	142200	21769160	2090	2090	2090	2090	0
394	20231025	142100	21769160	2090	2090	2090	2090	0
395	20231025	142000	21769160	2090	2090	2090	2090	0
396	20231025	141900	21769160	2090	2090	2090	2090	0
397	20231025	141800	21769160	2090	2090	2090	2090	0
398	20231025	141700	21769160	2090	2090	2090	2090	0
399	20231025	141600	21769160	2090	2090	2090	2090	0
400	20231025	141500	21769160	2090	2090	2090	2090	0
401	20231025	141400	21769160	2090	2090	2090	2090	0
402	20231025	141300	21769160	2090	2090	2090	2090	0
403	20231025	141200	21769160	2090	2090	2090	2090	0
404	20231025	141100	21769160	2090	2090	2090	2090	0
405	20231025	141000	21769160	2090	2090	2090	2090	0
406	20231025	140900	21769160	2090	2090	2090	2090	0
407	20231025	140800	21769160	2090	2090	2090	2090	0
408	20231025	140700	21769160	2090	2090	2090	2090	0
409	20231025	140600	21769160	2090	2090	2090	2090	0
410	20231025	140500	21769160	2090	2090	2090	2090	0
411	20231025	140400	21769160	2090	2090	2090	2090	0
412	20231025	140300	21769160	2090	2090	2090	2090	0
413	20231025	140200	21769160	2090	2090	2090	2090	0
414	20231025	140100	21769160	2090	2090	2090	2090	0
415	20231025	140000	21769160	2090	2090	2090	2090	0
416	20231025	135900	21769160	2090	2090	2090	2090	0
417	20231025	135800	21769160	2090	2090	2090	2090	0
418	20231025	135700	21769160	2090	2090	2090	2090	0
419	20231025	135600	21769160	2090	2090	2090	2090	0
420	20231025	135500	21769160	2090	2090	2090	2090	0
421	20231025	135400	21769160	2090	2090	2090	2090	0
422	20231025	135300	21769160	2090	2090	2090	2090	0
423	20231025	135200	21769160	2090	2090	2090	2090	0
424	20231025	135100	21769160	2090	2090	2090	2090	0
425	20231025	135000	21769160	2090	2090	2090	2090	0
426	20231025	134900	21769160	2090	2090	2090	2090	0
427	20231025	134800	21769160	2090	2090	2090	2090	0
428	20231025	134700	21769160	2090	2090	2090	2090	0
429	20231025	134600	21769160	2090	2090	2090	2090	0
430	20231025	134500	21769160	2090	2090	2090	2090	0
431	20231025	134400	21769160	2090	2090	2090	2090	0
432	20231025	134300	21769160	2090	2090	2090	2090	0
433	20231025	134200	21769160	2090	2090	2090	2090	0
434	20231025	134100	21769160	2090	2090	2090	2090	0
435	20231025	134000	21769160	2090	2090	2090	2090	0
436	20231025	133900	21769160	2090	2090	2090	2090	0
437	20231025	133800	21769160	2090	2090	2090	2090	0
438	20231025	133700	21769160	2090	2090	2090	2090	0
439	20231025	133600	21769160	2090	2090	2090	2090	0
440	20231025	133500	21769160	2090	2090	2090	2090	0
441	20231025	133400	21769160	2090	2090	2090	2090	0
442	20231025	133300	21769160	2090	2090	2090	2090	0
443	20231025	133200	21769160	2090	2090	2090	2090	0
444	20231025	133100	21769160	2090	2090	2090	2090	0
445	20231025	133000	21769160	2090	2090	2090	2090	0
446	20231025	132900	21769160	2090	2090	2090	2090	0
447	20231025	132800	21769160	2090	2090	2090	2090	0
448	20231025	132700	21769160	2090	2090	2090	2090	0
449	20231025	132600	21769160	2090	2090	2090	2090	0
450	20231025	132500	21769160	2090	2090	2090	2090	1
451	20231025	132400	21767070	2075	2075	2075	2075	10
452	20231025	132300	21746320	2090	2090	2090	2090	0
453	20231025	132200	21746320	2090	2090	2090	2090	0
454	20231025	132100	21746320	2090	2090	2090	2090	0
455	20231025	132000	21746320	2090	2090	2090	2090	0
456	20231025	131900	21746320	2090	2090	2090	2090	0
457	20231025	131800	21746320	2090	2090	2090	2090	0
458	20231025	131700	21746320	2090	2090	2090	2090	0
459	20231025	131600	21746320	2090	2090	2090	2090	0
460	20231025	131500	21746320	2090	2090	2090	2090	0
461	20231025	131400	21746320	2090	2090	2090	2090	0
462	20231025	131300	21746320	2090	2090	2090	2090	0
463	20231025	131200	21746320	2090	2090	2090	2090	0
464	20231025	131100	21746320	2090	2090	2090	2090	0
465	20231025	131000	21746320	2090	2090	2090	2090	0
466	20231025	130900	21746320	2090	2090	2090	2090	0
467	20231025	130800	21746320	2090	2090	2090	2090	0
468	20231025	130700	21746320	2090	2090	2090	2090	0
469	20231025	130600	21746320	2090	2090	2090	2090	1
470	20231025	130500	21744230	2070	2070	2070	2070	0
471	20231025	130400	21744230	2070	2070	2070	2070	0
472	20231025	130300	21744230	2070	2070	2070	2070	0
473	20231025	130200	21744230	2070	2070	2070	2070	0
474	20231025	130100	21744230	2070	2070	2070	2070	0
475	20231025	130000	21744230	2070	2070	2070	2070	0
476	20231025	125900	21744230	2070	2070	2070	2070	50
477	20231025	125800	21640730	2090	2090	2090	2090	0
478	20231025	125700	21640730	2090	2090	2090	2090	0
479	20231025	125600	21640730	2090	2090	2090	2090	0
480	20231025	125500	21640730	2090	2090	2090	2090	0
481	20231025	125400	21640730	2090	2090	2090	2090	0
482	20231025	125300	21640730	2090	2090	2090	2090	0
483	20231025	125200	21640730	2090	2090	2090	2090	0
484	20231025	125100	21640730	2090	2090	2090	2090	0
485	20231025	125000	21640730	2090	2090	2090	2090	0
486	20231025	124900	21640730	2090	2090	2090	2090	0
487	20231025	124800	21640730	2090	2090	2090	2090	0
488	20231025	124700	21640730	2090	2090	2090	2090	0
489	20231025	124600	21640730	2090	2090	2090	2090	0
490	20231025	124500	21640730	2090	2090	2090	2090	0
491	20231025	124400	21640730	2090	2090	2090	2090	0
492	20231025	124300	21640730	2090	2090	2090	2090	0
493	20231025	124200	21640730	2090	2090	2090	2090	0
494	20231025	124100	21640730	2090	2090	2090	2090	0
495	20231025	124000	21640730	2090	2090	2090	2090	0
496	20231025	123900	21640730	2090	2090	2090	2090	0
497	20231025	123800	21640730	2090	2090	2090	2090	0
498	20231025	123700	21640730	2090	2090	2090	2090	0
499	20231025	123600	21640730	2090	2090	2090	2090	0
500	20231025	123500	21640730	2090	2090	2090	2090	0
501	20231025	123400	21640730	2090	2090	2090	2090	0
502	20231025	123300	21640730	2090	2090	2090	2090	0
503	20231025	123200	21640730	2090	2090	2090	2090	0
504	20231025	123100	21640730	2090	2090	2090	2090	0
505	20231025	123000	21640730	2090	2090	2090	2090	0
506	20231025	122900	21640730	2090	2090	2090	2090	0
507	20231025	122800	21640730	2090	2090	2090	2090	0
508	20231025	122700	21640730	2090	2090	2090	2090	0
509	20231025	122600	21640730	2090	2090	2090	2090	0
510	20231025	122500	21640730	2090	2090	2090	2090	0
511	20231025	122400	21640730	2090	2090	2090	2090	0
512	20231025	122300	21640730	2090	2090	2090	2090	0
513	20231025	122200	21640730	2090	2090	2090	2090	0
514	20231025	122100	21640730	2090	2090	2090	2090	0
515	20231025	122000	21640730	2090	2090	2090	2090	0
516	20231025	121900	21640730	2090	2090	2090	2090	0
517	20231025	121800	21640730	2090	2090	2090	2090	0
518	20231025	121700	21640730	2090	2090	2090	2090	0
519	20231025	121600	21640730	2090	2090	2090	2090	0
520	20231025	121500	21640730	2090	2090	2090	2090	0
521	20231025	121400	21640730	2090	2090	2090	2090	0
522	20231025	121300	21640730	2090	2090	2090	2090	0
523	20231025	121200	21640730	2090	2090	2090	2090	0
524	20231025	121100	21640730	2090	2090	2090	2090	0
525	20231025	121000	21640730	2090	2090	2090	2090	0
526	20231025	120900	21640730	2090	2090	2090	2090	0
527	20231025	120800	21640730	2090	2090	2090	2090	0
528	20231025	120700	21640730	2090	2090	2090	2090	0
529	20231025	120600	21640730	2090	2090	2090	2090	0
530	20231025	120500	21640730	2090	2090	2090	2090	0
531	20231025	120400	21640730	2090	2090	2090	2090	0
532	20231025	120300	21640730	2090	2090	2090	2090	0
533	20231025	120200	21640730	2090	2090	2090	2090	0
534	20231025	120100	21640730	2090	2090	2090	2090	0
535	20231025	120000	21640730	2090	2090	2090	2090	0
536	20231025	115900	21640730	2090	2090	2090	2090	0
537	20231025	115800	21640730	2090	2090	2090	2090	0
538	20231025	115700	21640730	2090	2090	2090	2090	0
539	20231025	115600	21640730	2090	2090	2090	2090	0
540	20231025	115500	21640730	2090	2090	2090	2090	0
541	20231025	115400	21640730	2090	2090	2090	2090	0
542	20231025	115300	21640730	2090	2090	2090	2090	0
543	20231025	115200	21640730	2090	2090	2090	2090	0
544	20231025	115100	21640730	2090	2090	2090	2090	0
545	20231025	115000	21640730	2090	2090	2090	2090	0
546	20231025	114900	21640730	2090	2090	2090	2090	0
547	20231025	114800	21640730	2090	2090	2090	2090	0
548	20231025	114700	21640730	2090	2090	2090	2090	0
549	20231025	114600	21640730	2090	2090	2090	2090	0
550	20231025	114500	21640730	2090	2090	2090	2090	0
551	20231025	114400	21640730	2090	2090	2090	2090	0
552	20231025	114300	21640730	2090	2090	2090	2090	0
553	20231025	114200	21640730	2090	2075	2090	2075	100
554	20231025	114100	21433215	2075	2075	2075	2075	143
555	20231025	114000	21136490	2075	2075	2075	2075	0
556	20231025	113900	21136490	2075	2075	2075	2075	0
557	20231025	113800	21136490	2075	2075	2075	2075	0
558	20231025	113700	21136490	2075	2075	2075	2075	10000
559	20231025	113600	386490	2090	2090	2090	2090	0
560	20231025	113500	386490	2090	2090	2090	2090	0
561	20231025	113400	386490	2090	2090	2090	2090	0
562	20231025	113300	386490	2090	2090	2090	2090	0
563	20231025	113200	386490	2090	2090	2090	2090	0
564	20231025	113100	386490	2090	2090	2090	2090	0
565	20231025	113000	386490	2090	2090	2090	2090	0
566	20231025	112900	386490	2090	2090	2090	2090	0
567	20231025	112800	386490	2090	2090	2090	2090	0
568	20231025	112700	386490	2090	2090	2090	2090	0
569	20231025	112600	386490	2090	2090	2090	2090	0
570	20231025	112500	386490	2090	2090	2090	2090	0
571	20231025	112400	386490	2090	2090	2090	2090	0
572	20231025	112300	386490	2090	2090	2090	2090	0
573	20231025	112200	386490	2090	2090	2090	2090	0
574	20231025	112100	386490	2090	2090	2090	2090	0
575	20231025	112000	386490	2090	2090	2090	2090	0
576	20231025	111900	386490	2090	2090	2090	2090	0
577	20231025	111800	386490	2090	2090	2090	2090	0
578	20231025	111700	386490	2090	2090	2090	2090	0
579	20231025	111600	386490	2090	2090	2090	2090	0
580	20231025	111500	386490	2090	2090	2090	2090	0
581	20231025	111400	386490	2090	2090	2090	2090	0
582	20231025	111300	386490	2090	2090	2090	2090	0
583	20231025	111200	386490	2090	2090	2090	2090	0
584	20231025	111100	386490	2090	2090	2090	2090	0
585	20231025	111000	386490	2090	2090	2090	2090	0
586	20231025	110900	386490	2090	2090	2090	2090	0
587	20231025	110800	386490	2090	2090	2090	2090	0
588	20231025	110700	386490	2090	2090	2090	2090	0
589	20231025	110600	386490	2090	2090	2090	2090	0
590	20231025	110500	386490	2090	2090	2090	2090	0
591	20231025	110400	386490	2090	2090	2090	2090	0
592	20231025	110300	386490	2090	2090	2090	2090	0
593	20231025	110200	386490	2090	2090	2090	2090	0
594	20231025	110100	386490	2090	2090	2090	2090	0
595	20231025	110000	386490	2090	2090	2090	2090	0
596	20231025	105900	386490	2090	2090	2090	2090	1
597	20231025	105800	384400	2075	2085	2085	2075	16
598	20231025	105700	351120	2090	2090	2090	2090	0
599	20231025	105600	351120	2090	2090	2090	2090	0
600	20231025	105500	351120	2090	2090	2090	2090	0
601	20231025	105400	351120	2090	2090	2090	2090	0
602	20231025	105300	351120	2090	2090	2090	2090	0
603	20231025	105200	351120	2090	2090	2090	2090	0
604	20231025	105100	351120	2090	2090	2090	2090	0
605	20231025	105000	351120	2090	2090	2090	2090	0
606	20231025	104900	351120	2090	2090	2090	2090	0
607	20231025	104800	351120	2090	2090	2090	2090	0
608	20231025	104700	351120	2090	2090	2090	2090	0
609	20231025	104600	351120	2090	2090	2090	2090	0
610	20231025	104500	351120	2090	2090	2090	2090	0
611	20231025	104400	351120	2090	2090	2090	2090	0
612	20231025	104300	351120	2090	2090	2090	2090	0
613	20231025	104200	351120	2090	2090	2090	2090	0
614	20231025	104100	351120	2090	2090	2090	2090	0
615	20231025	104000	351120	2090	2090	2090	2090	0
616	20231025	103900	351120	2090	2090	2090	2090	0
617	20231025	103800	351120	2090	2090	2090	2090	0
618	20231025	103700	351120	2090	2090	2090	2090	0
619	20231025	103600	351120	2090	2090	2090	2090	0
620	20231025	103500	351120	2090	2090	2090	2090	0
621	20231025	103400	351120	2090	2090	2090	2090	0
622	20231025	103300	351120	2090	2090	2090	2090	0
623	20231025	103200	351120	2090	2090	2090	2090	0
624	20231025	103100	351120	2090	2090	2090	2090	0
625	20231025	103000	351120	2090	2090	2090	2090	0
626	20231025	102900	351120	2090	2090	2090	2090	0
627	20231025	102800	351120	2090	2090	2090	2090	0
628	20231025	102700	351120	2090	2090	2090	2090	0
629	20231025	102600	351120	2090	2090	2090	2090	0
630	20231025	102500	351120	2090	2090	2090	2090	0
631	20231025	102400	351120	2090	2090	2090	2090	0
632	20231025	102300	351120	2090	2090	2090	2090	0
633	20231025	102200	351120	2090	2090	2090	2090	0
634	20231025	102100	351120	2090	2090	2090	2090	0
635	20231025	102000	351120	2090	2090	2090	2090	0
636	20231025	101900	351120	2090	2090	2090	2090	0
637	20231025	101800	351120	2090	2090	2090	2090	0
638	20231025	101700	351120	2090	2090	2090	2090	110
639	20231025	101600	121220	2090	2090	2090	2090	0
640	20231025	101500	121220	2090	2090	2090	2090	0
641	20231025	101400	121220	2090	2090	2090	2090	0
642	20231025	101300	121220	2090	2090	2090	2090	15
643	20231025	101200	89870	2090	2090	2090	2090	0
644	20231025	101100	89870	2090	2090	2090	2090	0
645	20231025	101000	89870	2090	2090	2090	2090	0
646	20231025	100900	89870	2090	2090	2090	2090	0
647	20231025	100800	89870	2090	2090	2090	2090	0
648	20231025	100700	89870	2090	2090	2090	2090	0
649	20231025	100600	89870	2090	2090	2090	2090	0
650	20231025	100500	89870	2090	2090	2090	2090	0
651	20231025	100400	89870	2090	2090	2090	2090	0
652	20231025	100300	89870	2090	2090	2090	2090	0
653	20231025	100200	89870	2090	2090	2090	2090	0
654	20231025	100100	89870	2090	2090	2090	2090	0
655	20231025	100000	89870	2090	2090	2090	2090	0
656	20231025	095900	89870	2090	2090	2090	2090	0
657	20231025	095800	89870	2090	2090	2090	2090	0
658	20231025	095700	89870	2090	2090	2090	2090	0
659	20231025	095600	89870	2090	2090	2090	2090	0
660	20231025	095500	89870	2090	2090	2090	2090	0
661	20231025	095400	89870	2090	2090	2090	2090	0
662	20231025	095300	89870	2090	2090	2090	2090	0
663	20231025	095200	89870	2090	2090	2090	2090	0
664	20231025	095100	89870	2090	2090	2090	2090	0
665	20231025	095000	89870	2090	2090	2090	2090	0
666	20231025	094900	89870	2090	2090	2090	2090	0
667	20231025	094800	89870	2090	2090	2090	2090	0
668	20231025	094700	89870	2090	2090	2090	2090	0
669	20231025	094600	89870	2090	2090	2090	2090	0
670	20231025	094500	89870	2090	2090	2090	2090	0
671	20231025	094400	89870	2090	2090	2090	2090	0
672	20231025	094300	89870	2090	2090	2090	2090	0
673	20231025	094200	89870	2090	2090	2090	2090	0
674	20231025	094100	89870	2090	2090	2090	2090	0
675	20231025	094000	89870	2090	2090	2090	2090	0
676	20231025	093900	89870	2090	2090	2090	2090	0
677	20231025	093800	89870	2090	2090	2090	2090	40
678	20231025	093700	6270	2090	2090	2090	2090	0
679	20231025	093600	6270	2090	2090	2090	2090	0
680	20231025	093500	6270	2090	2090	2090	2090	0
681	20231025	093400	6270	2090	2090	2090	2090	0
682	20231025	093300	6270	2090	2090	2090	2090	0
683	20231025	093200	6270	2090	2090	2090	2090	0
684	20231025	093100	6270	2090	2090	2090	2090	0
685	20231025	093000	6270	2090	2090	2090	2090	0
686	20231025	092900	6270	2090	2090	2090	2090	0
687	20231025	092800	6270	2090	2090	2090	2090	0
688	20231025	092700	6270	2090	2090	2090	2090	0
689	20231025	092600	6270	2090	2090	2090	2090	0
690	20231025	092500	6270	2090	2090	2090	2090	0
691	20231025	092400	6270	2090	2090	2090	2090	0
692	20231025	092300	6270	2090	2090	2090	2090	0
693	20231025	092200	6270	2090	2090	2090	2090	0
694	20231025	092100	6270	2090	2090	2090	2090	0
695	20231025	092000	6270	2090	2090	2090	2090	0
696	20231025	091900	6270	2090	2090	2090	2090	0
697	20231025	091800	6270	2090	2090	2090	2090	0
698	20231025	091700	6270	2090	2090	2090	2090	0
699	20231025	091600	6270	2090	2090	2090	2090	0
700	20231025	091500	6270	2090	2090	2090	2090	0
701	20231025	091400	6270	2090	2090	2090	2090	0
702	20231025	091300	6270	2090	2090	2090	2090	0
703	20231025	091200	6270	2090	2090	2090	2090	0
704	20231025	091100	6270	2090	2090	2090	2090	0
705	20231025	091000	6270	2090	2090	2090	2090	0
706	20231025	090900	6270	2090	2090	2090	2090	0
707	20231025	090800	6270	2090	2090	2090	2090	0
708	20231025	090700	6270	2090	2090	2090	2090	0
709	20231025	090600	6270	2090	2090	2090	2090	0
710	20231025	090500	6270	2090	2090	2090	2090	0
711	20231025	090400	6270	2090	2090	2090	2090	0
712	20231025	090300	6270	2090	2090	2090	2090	0
713	20231025	090200	6270	2090	2090	2090	2090	0
714	20231025	090100	6270	2090	2090	2090	2090	3
715	20231025	090000	0	2080	2080	2080	2080	0