KissMeData/232530/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202300	20288320	4665	4665	4665	4665	100
3	20231026	202200	20288320	4665	4665	4665	4665	0
4	20231026	202100	20288320	4665	4665	4665	4665	0
5	20231026	202000	20288320	4665	4665	4665	4665	0
6	20231026	201900	20288320	4665	4665	4665	4665	0
7	20231026	201800	20288320	4665	4665	4665	4665	0
8	20231026	201700	20288320	4665	4665	4665	4665	0
9	20231026	201600	20288320	4665	4665	4665	4665	0
10	20231026	201500	20288320	4665	4665	4665	4665	0
11	20231026	201400	20288320	4665	4665	4665	4665	0
12	20231026	201300	20288320	4665	4665	4665	4665	0
13	20231026	201200	20288320	4665	4665	4665	4665	0
14	20231026	201100	20288320	4665	4665	4665	4665	0
15	20231026	201000	20288320	4665	4665	4665	4665	0
16	20231026	200900	20288320	4665	4665	4665	4665	0
17	20231026	200800	20288320	4665	4665	4665	4665	0
18	20231026	200700	20288320	4665	4665	4665	4665	0
19	20231026	200600	20288320	4665	4665	4665	4665	0
20	20231026	200500	20288320	4665	4665	4665	4665	0
21	20231026	200400	20288320	4665	4665	4665	4665	0
22	20231026	200300	20288320	4665	4665	4665	4665	0
23	20231026	200200	20288320	4665	4665	4665	4665	0
24	20231026	200100	20288320	4665	4665	4665	4665	0
25	20231026	200000	20288320	4665	4665	4665	4665	0
26	20231026	195900	20288320	4665	4665	4665	4665	0
27	20231026	195800	20288320	4665	4665	4665	4665	0
28	20231026	195700	20288320	4665	4665	4665	4665	0
29	20231026	195600	20288320	4665	4665	4665	4665	0
30	20231026	195500	20288320	4665	4665	4665	4665	0
31	20231026	195400	20288320	4665	4665	4665	4665	0
32	20231026	195300	20288320	4665	4665	4665	4665	100
33	20231026	195200	20288320	4665	4665	4665	4665	0
34	20231026	195100	20288320	4665	4665	4665	4665	0
35	20231026	195000	20288320	4665	4665	4665	4665	0
36	20231026	194900	20288320	4665	4665	4665	4665	0
37	20231026	194800	20288320	4665	4665	4665	4665	0
38	20231026	194700	20288320	4665	4665	4665	4665	0
39	20231026	194600	20288320	4665	4665	4665	4665	0
40	20231026	194500	20288320	4665	4665	4665	4665	0
41	20231026	194400	20288320	4665	4665	4665	4665	0
42	20231026	194300	20288320	4665	4665	4665	4665	0
43	20231026	194200	20288320	4665	4665	4665	4665	0
44	20231026	194100	20288320	4665	4665	4665	4665	0
45	20231026	194000	20288320	4665	4665	4665	4665	0
46	20231026	193900	20288320	4665	4665	4665	4665	0
47	20231026	193800	20288320	4665	4665	4665	4665	0
48	20231026	193700	20288320	4665	4665	4665	4665	0
49	20231026	193600	20288320	4665	4665	4665	4665	0
50	20231026	193500	20288320	4665	4665	4665	4665	0
51	20231026	193400	20288320	4665	4665	4665	4665	0
52	20231026	193300	20288320	4665	4665	4665	4665	0
53	20231026	193200	20288320	4665	4665	4665	4665	0
54	20231026	193100	20288320	4665	4665	4665	4665	0
55	20231026	193000	20288320	4665	4665	4665	4665	0
56	20231026	192900	20288320	4665	4665	4665	4665	0
57	20231026	192800	20288320	4665	4665	4665	4665	0
58	20231026	192700	20288320	4665	4665	4665	4665	0
59	20231026	192600	20288320	4665	4665	4665	4665	0
60	20231026	192500	20288320	4665	4665	4665	4665	0
61	20231026	192400	20288320	4665	4665	4665	4665	0
62	20231026	192300	20288320	4665	4665	4665	4665	100
63	20231026	192200	20288320	4665	4665	4665	4665	0
64	20231026	192100	20288320	4665	4665	4665	4665	0
65	20231026	192000	20288320	4665	4665	4665	4665	0
66	20231026	191900	20288320	4665	4665	4665	4665	0
67	20231026	191800	20288320	4665	4665	4665	4665	0
68	20231026	191700	20288320	4665	4665	4665	4665	0
69	20231026	191600	20288320	4665	4665	4665	4665	0
70	20231026	191500	20288320	4665	4665	4665	4665	0
71	20231026	191400	20288320	4665	4665	4665	4665	0
72	20231026	191300	20288320	4665	4665	4665	4665	0
73	20231026	191200	20288320	4665	4665	4665	4665	0
74	20231026	191100	20288320	4665	4665	4665	4665	0
75	20231026	191000	20288320	4665	4665	4665	4665	0
76	20231026	190900	20288320	4665	4665	4665	4665	0
77	20231026	190800	20288320	4665	4665	4665	4665	0
78	20231026	190700	20288320	4665	4665	4665	4665	0
79	20231026	190600	20288320	4665	4665	4665	4665	0
80	20231026	190500	20288320	4665	4665	4665	4665	0
81	20231026	190400	20288320	4665	4665	4665	4665	0
82	20231026	190300	20288320	4665	4665	4665	4665	0
83	20231026	190200	20288320	4665	4665	4665	4665	0
84	20231026	190100	20288320	4665	4665	4665	4665	0
85	20231026	190000	20288320	4665	4665	4665	4665	0
86	20231026	185900	20288320	4665	4665	4665	4665	0
87	20231026	185800	20288320	4665	4665	4665	4665	0
88	20231026	185700	20288320	4665	4665	4665	4665	0
89	20231026	185600	20288320	4665	4665	4665	4665	0
90	20231026	185500	20288320	4665	4665	4665	4665	0
91	20231026	185400	20288320	4665	4665	4665	4665	0
92	20231026	185300	20288320	4665	4665	4665	4665	100
93	20231026	185200	20288320	4665	4665	4665	4665	0
94	20231026	185100	20288320	4665	4665	4665	4665	0
95	20231026	185000	20288320	4665	4665	4665	4665	0
96	20231026	184900	20288320	4665	4665	4665	4665	0
97	20231026	184800	20288320	4665	4665	4665	4665	0
98	20231026	184700	20288320	4665	4665	4665	4665	0
99	20231026	184600	20288320	4665	4665	4665	4665	0
100	20231026	184500	20288320	4665	4665	4665	4665	0
101	20231026	184400	20288320	4665	4665	4665	4665	0
102	20231026	184300	20288320	4665	4665	4665	4665	0
103	20231026	184200	20288320	4665	4665	4665	4665	0
104	20231026	184100	20288320	4665	4665	4665	4665	0
105	20231026	184000	20288320	4665	4665	4665	4665	0
106	20231026	183900	20288320	4665	4665	4665	4665	0
107	20231026	183800	20288320	4665	4665	4665	4665	0
108	20231026	183700	20288320	4665	4665	4665	4665	0
109	20231026	183600	20288320	4665	4665	4665	4665	0
110	20231026	183500	20288320	4665	4665	4665	4665	0
111	20231026	183400	20288320	4665	4665	4665	4665	0
112	20231026	183300	20288320	4665	4665	4665	4665	0
113	20231026	183200	20288320	4665	4665	4665	4665	0
114	20231026	183100	20288320	4665	4665	4665	4665	0
115	20231026	183000	20288320	4665	4665	4665	4665	0
116	20231026	182900	20288320	4665	4665	4665	4665	0
117	20231026	182800	20288320	4665	4665	4665	4665	0
118	20231026	182700	20288320	4665	4665	4665	4665	0
119	20231026	182600	20288320	4665	4665	4665	4665	0
120	20231026	182500	20288320	4665	4665	4665	4665	0
121	20231026	182400	20288320	4665	4665	4665	4665	0
122	20231026	182300	20288320	4665	4665	4665	4665	100
123	20231026	182200	20288320	4665	4665	4665	4665	0
124	20231026	182100	20288320	4665	4665	4665	4665	0
125	20231026	182000	20288320	4665	4665	4665	4665	0
126	20231026	181900	20288320	4665	4665	4665	4665	0
127	20231026	181800	20288320	4665	4665	4665	4665	0
128	20231026	181700	20288320	4665	4665	4665	4665	0
129	20231026	181600	20288320	4665	4665	4665	4665	0
130	20231026	181500	20288320	4665	4665	4665	4665	0
131	20231026	181400	20288320	4665	4665	4665	4665	0
132	20231026	181300	20288320	4665	4665	4665	4665	0
133	20231026	181200	20288320	4665	4665	4665	4665	0
134	20231026	181100	20288320	4665	4665	4665	4665	0
135	20231026	181000	20288320	4665	4665	4665	4665	0
136	20231026	180900	20288320	4665	4665	4665	4665	0
137	20231026	180800	20288320	4665	4665	4665	4665	0
138	20231026	180700	20288320	4665	4665	4665	4665	0
139	20231026	180600	20288320	4665	4665	4665	4665	0
140	20231026	180500	20288320	4665	4665	4665	4665	0
141	20231026	180400	20288320	4665	4665	4665	4665	0
142	20231026	180300	20288320	4665	4665	4665	4665	0
143	20231026	180200	20288320	4665	4665	4665	4665	0
144	20231026	180100	20288320	4665	4665	4665	4665	0
145	20231026	180000	20288320	4665	4665	4665	4665	0
146	20231026	175900	20288320	4665	4665	4665	4665	0
147	20231026	175800	20288320	4665	4665	4665	4665	0
148	20231026	175700	20288320	4665	4665	4665	4665	0
149	20231026	175600	20288320	4665	4665	4665	4665	0
150	20231026	175500	20288320	4665	4665	4665	4665	0
151	20231026	175400	20288320	4665	4665	4665	4665	0
152	20231026	175300	20288320	4665	4665	4665	4665	100
153	20231026	175200	20288320	4665	4665	4665	4665	0
154	20231026	175100	20288320	4665	4665	4665	4665	0
155	20231026	175000	20288320	4665	4665	4665	4665	0
156	20231026	174900	20288320	4665	4665	4665	4665	0
157	20231026	174800	20288320	4665	4665	4665	4665	0
158	20231026	174700	20288320	4665	4665	4665	4665	0
159	20231026	174600	20288320	4665	4665	4665	4665	0
160	20231026	174500	20288320	4665	4665	4665	4665	0
161	20231026	174400	20288320	4665	4665	4665	4665	0
162	20231026	174300	20288320	4665	4665	4665	4665	0
163	20231026	174200	20288320	4665	4665	4665	4665	0
164	20231026	174100	20288320	4665	4665	4665	4665	0
165	20231026	174000	20288320	4665	4665	4665	4665	0
166	20231026	173900	20288320	4665	4665	4665	4665	0
167	20231026	173800	20288320	4665	4665	4665	4665	0
168	20231026	173700	20288320	4665	4665	4665	4665	0
169	20231026	173600	20288320	4665	4665	4665	4665	0
170	20231026	173500	20288320	4665	4665	4665	4665	0
171	20231026	173400	20288320	4665	4665	4665	4665	0
172	20231026	173300	20288320	4665	4665	4665	4665	0
173	20231026	173200	20288320	4665	4665	4665	4665	0
174	20231026	173100	20288320	4665	4665	4665	4665	0
175	20231026	173000	20288320	4665	4665	4665	4665	0
176	20231026	172900	20288320	4665	4665	4665	4665	0
177	20231026	172800	20288320	4665	4665	4665	4665	0
178	20231026	172700	20288320	4665	4665	4665	4665	0
179	20231026	172600	20288320	4665	4665	4665	4665	0
180	20231026	172500	20288320	4665	4665	4665	4665	0
181	20231026	172400	20288320	4665	4665	4665	4665	0
182	20231026	172300	20288320	4665	4665	4665	4665	100
183	20231026	172200	20288320	4665	4665	4665	4665	0
184	20231026	172100	20288320	4665	4665	4665	4665	0
185	20231026	172000	20288320	4665	4665	4665	4665	0
186	20231026	171900	20288320	4665	4665	4665	4665	0
187	20231026	171800	20288320	4665	4665	4665	4665	0
188	20231026	171700	20288320	4665	4665	4665	4665	0
189	20231026	171600	20288320	4665	4665	4665	4665	0
190	20231026	171500	20288320	4665	4665	4665	4665	0
191	20231026	171400	20288320	4665	4665	4665	4665	0
192	20231026	171300	20288320	4665	4665	4665	4665	0
193	20231026	171200	20288320	4665	4665	4665	4665	0
194	20231026	171100	20288320	4665	4665	4665	4665	0
195	20231026	171000	20288320	4665	4665	4665	4665	0
196	20231026	170900	20288320	4665	4665	4665	4665	0
197	20231026	170800	20288320	4665	4665	4665	4665	0
198	20231026	170700	20288320	4665	4665	4665	4665	0
199	20231026	170600	20288320	4665	4665	4665	4665	0
200	20231026	170500	20288320	4665	4665	4665	4665	0
201	20231026	170400	20288320	4665	4665	4665	4665	0
202	20231026	170300	20288320	4665	4665	4665	4665	0
203	20231026	170200	20288320	4665	4665	4665	4665	0
204	20231026	170100	20288320	4665	4665	4665	4665	0
205	20231026	170000	20288320	4665	4665	4665	4665	0
206	20231026	165900	20288320	4665	4665	4665	4665	0
207	20231026	165800	20288320	4665	4665	4665	4665	0
208	20231026	165700	20288320	4665	4665	4665	4665	0
209	20231026	165600	20288320	4665	4665	4665	4665	0
210	20231026	165500	20288320	4665	4665	4665	4665	0
211	20231026	165400	20288320	4665	4665	4665	4665	0
212	20231026	165300	20288320	4665	4665	4665	4665	100
213	20231026	165200	20288320	4665	4665	4665	4665	0
214	20231026	165100	20288320	4665	4665	4665	4665	0
215	20231026	165000	20288320	4665	4665	4665	4665	0
216	20231026	164900	20288320	4665	4665	4665	4665	0
217	20231026	164800	20288320	4665	4665	4665	4665	0
218	20231026	164700	20288320	4665	4665	4665	4665	0
219	20231026	164600	20288320	4665	4665	4665	4665	0
220	20231026	164500	20288320	4665	4665	4665	4665	0
221	20231026	164400	20288320	4665	4665	4665	4665	0
222	20231026	164300	20288320	4665	4665	4665	4665	0
223	20231026	164200	20288320	4665	4665	4665	4665	0
224	20231026	164100	20288320	4665	4665	4665	4665	0
225	20231026	164000	20288320	4665	4665	4665	4665	0
226	20231026	163900	20288320	4665	4665	4665	4665	0
227	20231026	163800	20288320	4665	4665	4665	4665	0
228	20231026	163700	20288320	4665	4665	4665	4665	0
229	20231026	163600	20288320	4665	4665	4665	4665	0
230	20231026	163500	20288320	4665	4665	4665	4665	0
231	20231026	163400	20288320	4665	4665	4665	4665	0
232	20231026	163300	20288320	4665	4665	4665	4665	0
233	20231026	163200	20288320	4665	4665	4665	4665	0
234	20231026	163100	20288320	4665	4665	4665	4665	0
235	20231026	163000	20288320	4665	4665	4665	4665	0
236	20231026	162900	20288320	4665	4665	4665	4665	0
237	20231026	162800	20288320	4665	4665	4665	4665	0
238	20231026	162700	20288320	4665	4665	4665	4665	0
239	20231026	162600	20288320	4665	4665	4665	4665	0
240	20231026	162500	20288320	4665	4665	4665	4665	0
241	20231026	162400	20288320	4665	4665	4665	4665	0
242	20231026	162300	20288320	4665	4665	4665	4665	100
243	20231026	162200	20288320	4665	4665	4665	4665	0
244	20231026	162100	20288320	4665	4665	4665	4665	0
245	20231026	162000	20288320	4665	4665	4665	4665	0
246	20231026	161900	20288320	4665	4665	4665	4665	0
247	20231026	161800	20288320	4665	4665	4665	4665	0
248	20231026	161700	20288320	4665	4665	4665	4665	0
249	20231026	161600	20288320	4665	4665	4665	4665	0
250	20231026	161500	20288320	4665	4665	4665	4665	0
251	20231026	161400	20288320	4665	4665	4665	4665	0
252	20231026	161300	20288320	4665	4665	4665	4665	0
253	20231026	161200	20288320	4665	4665	4665	4665	0
254	20231026	161100	20288320	4665	4665	4665	4665	0
255	20231026	161000	20288320	4665	4665	4665	4665	0
256	20231026	160900	20288320	4665	4665	4665	4665	0
257	20231026	160800	20288320	4665	4665	4665	4665	0
258	20231026	160700	20288320	4665	4665	4665	4665	0
259	20231026	160600	20288320	4665	4665	4665	4665	0
260	20231026	160500	20288320	4665	4665	4665	4665	0
261	20231026	160400	20288320	4665	4665	4665	4665	0
262	20231026	160300	20288320	4665	4665	4665	4665	0
263	20231026	160200	20288320	4665	4665	4665	4665	0
264	20231026	160100	20288320	4665	4665	4665	4665	0
265	20231026	160000	20288320	4665	4665	4665	4665	0
266	20231026	155900	20288320	4665	4665	4665	4665	0
267	20231026	155800	20288320	4665	4665	4665	4665	0
268	20231026	155700	20288320	4665	4665	4665	4665	0
269	20231026	155600	20288320	4665	4665	4665	4665	0
270	20231026	155500	20288320	4665	4665	4665	4665	0
271	20231026	155400	20288320	4665	4665	4665	4665	0
272	20231026	155300	20288320	4665	4665	4665	4665	100
273	20231026	155200	20288320	4665	4665	4665	4665	0
274	20231026	155100	20288320	4665	4665	4665	4665	0
275	20231026	155000	20288320	4665	4665	4665	4665	0
276	20231026	154900	20288320	4665	4665	4665	4665	0
277	20231026	154800	20288320	4665	4665	4665	4665	0
278	20231026	154700	20288320	4665	4665	4665	4665	0
279	20231026	154600	20288320	4665	4665	4665	4665	0
280	20231026	154500	20288320	4665	4665	4665	4665	0
281	20231026	154400	20288320	4665	4665	4665	4665	0
282	20231026	154300	20288320	4665	4665	4665	4665	0
283	20231026	154200	20288320	4665	4665	4665	4665	0
284	20231026	154100	20288320	4665	4665	4665	4665	0
285	20231026	154000	20288320	4665	4665	4665	4665	0
286	20231026	153900	20288320	4665	4665	4665	4665	0
287	20231026	153800	20288320	4665	4665	4665	4665	0
288	20231026	153700	20288320	4665	4665	4665	4665	0
289	20231026	153600	20288320	4665	4665	4665	4665	0
290	20231026	153500	20288320	4665	4665	4665	4665	0
291	20231026	153400	20288320	4665	4665	4665	4665	0
292	20231026	153300	20288320	4665	4665	4665	4665	0
293	20231026	153200	20288320	4665	4665	4665	4665	0
294	20231026	153100	20288320	4665	4665	4665	4665	0
295	20231026	153000	20288320	4665	4665	4665	4665	0
296	20231026	152900	20288320	4665	4665	4665	4665	0
297	20231026	152800	20288320	4665	4665	4665	4665	0
298	20231026	152700	20288320	4665	4665	4665	4665	0
299	20231026	152600	20288320	4665	4665	4665	4665	0
300	20231026	152500	20288320	4665	4665	4665	4665	0
301	20231026	152400	20288320	4665	4665	4665	4665	0
302	20231026	152300	20288320	4665	4665	4665	4665	0
303	20231026	152200	20288320	4665	4665	4665	4665	0
304	20231026	152100	20288320	4665	4665	4665	4665	0
305	20231026	152000	20288320	4665	4665	4665	4665	0
306	20231026	151900	20288320	4665	4665	4665	4665	100
307	20231026	151800	19821820	4665	4665	4665	4665	0
308	20231026	151700	19821820	4665	4665	4665	4665	0
309	20231026	151600	19821820	4665	4665	4665	4665	0
310	20231026	151500	19821820	4665	4665	4665	4665	0
311	20231026	151400	19821820	4665	4665	4665	4665	0
312	20231026	151300	19821820	4665	4665	4665	4665	0
313	20231026	151200	19821820	4665	4665	4665	4665	0
314	20231026	151100	19821820	4665	4665	4665	4665	0
315	20231026	151000	19821820	4665	4665	4665	4665	0
316	20231026	150900	19821820	4665	4665	4665	4665	0
317	20231026	150800	19821820	4665	4665	4665	4665	0
318	20231026	150700	19821820	4665	4665	4665	4665	0
319	20231026	150600	19821820	4665	4665	4665	4665	0
320	20231026	150500	19821820	4665	4665	4665	4665	0
321	20231026	150400	19821820	4665	4665	4665	4665	0
322	20231026	150300	19821820	4665	4665	4665	4665	0
323	20231026	150200	19821820	4665	4665	4665	4665	0
324	20231026	150100	19821820	4665	4665	4665	4665	0
325	20231026	150000	19821820	4665	4665	4665	4665	0
326	20231026	145900	19821820	4665	4665	4665	4665	0
327	20231026	145800	19821820	4665	4665	4665	4665	0
328	20231026	145700	19821820	4665	4665	4665	4665	0
329	20231026	145600	19821820	4665	4665	4665	4665	0
330	20231026	145500	19821820	4665	4665	4665	4665	0
331	20231026	145400	19821820	4665	4665	4665	4665	0
332	20231026	145300	19821820	4665	4665	4665	4665	0
333	20231026	145200	19821820	4665	4665	4665	4665	0
334	20231026	145100	19821820	4665	4665	4665	4665	0
335	20231026	145000	19821820	4665	4665	4665	4665	0
336	20231026	144900	19821820	4665	4665	4665	4665	0
337	20231026	144800	19821820	4665	4665	4665	4665	0
338	20231026	144700	19821820	4665	4665	4665	4665	0
339	20231026	144600	19821820	4665	4665	4665	4665	0
340	20231026	144500	19821820	4665	4665	4665	4665	0
341	20231026	144400	19821820	4665	4665	4665	4665	0
342	20231026	144300	19821820	4665	4665	4665	4665	0
343	20231026	144200	19821820	4665	4665	4665	4665	0
344	20231026	144100	19821820	4665	4665	4665	4665	0
345	20231026	144000	19821820	4665	4665	4665	4665	0
346	20231026	143900	19821820	4665	4665	4665	4665	0
347	20231026	143800	19821820	4665	4665	4665	4665	0
348	20231026	143700	19821820	4665	4665	4665	4665	0
349	20231026	143600	19821820	4665	4665	4665	4665	0
350	20231026	143500	19821820	4665	4665	4665	4665	0
351	20231026	143400	19821820	4665	4665	4665	4665	0
352	20231026	143300	19821820	4665	4665	4665	4665	0
353	20231026	143200	19821820	4665	4665	4665	4665	0
354	20231026	143100	19821820	4665	4665	4665	4665	300
355	20231026	143000	18422320	4660	4660	4660	4660	0
356	20231026	142900	18422320	4660	4660	4660	4660	0
357	20231026	142800	18422320	4660	4660	4660	4660	0
358	20231026	142700	18422320	4660	4660	4660	4660	0
359	20231026	142600	18422320	4660	4660	4660	4660	0
360	20231026	142500	18422320	4660	4660	4660	4660	0
361	20231026	142400	18422320	4660	4660	4660	4660	0
362	20231026	142300	18422320	4660	4660	4660	4660	0
363	20231026	142200	18422320	4660	4660	4660	4660	0
364	20231026	142100	18422320	4660	4660	4660	4660	0
365	20231026	142000	18422320	4660	4660	4660	4660	0
366	20231026	141900	18422320	4660	4660	4660	4660	0
367	20231026	141800	18422320	4660	4660	4660	4660	0
368	20231026	141700	18422320	4660	4660	4660	4660	0
369	20231026	141600	18422320	4660	4660	4660	4660	0
370	20231026	141500	18422320	4660	4660	4660	4660	0
371	20231026	141400	18422320	4660	4660	4660	4660	0
372	20231026	141300	18422320	4660	4660	4660	4660	0
373	20231026	141200	18422320	4660	4660	4660	4660	0
374	20231026	141100	18422320	4660	4660	4660	4660	0
375	20231026	141000	18422320	4660	4660	4660	4660	0
376	20231026	140900	18422320	4660	4660	4660	4660	0
377	20231026	140800	18422320	4660	4660	4660	4660	0
378	20231026	140700	18422320	4660	4660	4660	4660	0
379	20231026	140600	18422320	4660	4660	4660	4660	0
380	20231026	140500	18422320	4660	4660	4660	4660	0
381	20231026	140400	18422320	4660	4660	4660	4660	0
382	20231026	140300	18422320	4660	4660	4660	4660	0
383	20231026	140200	18422320	4660	4660	4660	4660	0
384	20231026	140100	18422320	4660	4660	4660	4660	0
385	20231026	140000	18422320	4660	4660	4660	4660	0
386	20231026	135900	18422320	4660	4660	4660	4660	0
387	20231026	135800	18422320	4660	4660	4660	4660	0
388	20231026	135700	18422320	4660	4660	4660	4660	0
389	20231026	135600	18422320	4660	4660	4660	4660	0
390	20231026	135500	18422320	4660	4660	4660	4660	0
391	20231026	135400	18422320	4660	4660	4660	4660	0
392	20231026	135300	18422320	4660	4660	4660	4660	0
393	20231026	135200	18422320	4660	4660	4660	4660	0
394	20231026	135100	18422320	4660	4660	4660	4660	144
395	20231026	135000	17751280	4620	4620	4620	4620	0
396	20231026	134900	17751280	4620	4620	4620	4620	0
397	20231026	134800	17751280	4620	4620	4620	4620	0
398	20231026	134700	17751280	4620	4620	4620	4620	0
399	20231026	134600	17751280	4620	4620	4620	4620	0
400	20231026	134500	17751280	4620	4620	4620	4620	0
401	20231026	134400	17751280	4620	4620	4620	4620	0
402	20231026	134300	17751280	4620	4620	4620	4620	0
403	20231026	134200	17751280	4620	4620	4620	4620	0
404	20231026	134100	17751280	4620	4620	4620	4620	0
405	20231026	134000	17751280	4620	4650	4650	4620	11
406	20231026	133900	17700310	4665	4665	4665	4665	0
407	20231026	133800	17700310	4665	4665	4665	4665	0
408	20231026	133700	17700310	4665	4665	4665	4665	0
409	20231026	133600	17700310	4665	4665	4665	4665	0
410	20231026	133500	17700310	4665	4665	4665	4665	0
411	20231026	133400	17700310	4665	4665	4665	4665	0
412	20231026	133300	17700310	4665	4665	4665	4665	0
413	20231026	133200	17700310	4665	4665	4665	4665	0
414	20231026	133100	17700310	4665	4665	4665	4665	100
415	20231026	133000	17233810	4665	4665	4665	4665	0
416	20231026	132900	17233810	4665	4665	4665	4665	0
417	20231026	132800	17233810	4665	4665	4665	4665	0
418	20231026	132700	17233810	4665	4665	4665	4665	0
419	20231026	132600	17233810	4665	4665	4665	4665	0
420	20231026	132500	17233810	4665	4665	4665	4665	0
421	20231026	132400	17233810	4665	4665	4665	4665	0
422	20231026	132300	17233810	4665	4665	4665	4665	0
423	20231026	132200	17233810	4665	4665	4665	4665	0
424	20231026	132100	17233810	4665	4665	4665	4665	0
425	20231026	132000	17233810	4665	4665	4665	4665	0
426	20231026	131900	17233810	4665	4665	4665	4665	0
427	20231026	131800	17233810	4665	4665	4665	4665	0
428	20231026	131700	17233810	4665	4665	4665	4665	0
429	20231026	131600	17233810	4665	4665	4665	4665	0
430	20231026	131500	17233810	4665	4665	4665	4665	0
431	20231026	131400	17233810	4665	4665	4665	4665	0
432	20231026	131300	17233810	4665	4665	4665	4665	0
433	20231026	131200	17233810	4665	4665	4665	4665	0
434	20231026	131100	17233810	4665	4665	4665	4665	0
435	20231026	131000	17233810	4665	4665	4665	4665	0
436	20231026	130900	17233810	4665	4665	4665	4665	0
437	20231026	130800	17233810	4665	4665	4665	4665	0
438	20231026	130700	17233810	4665	4665	4665	4665	0
439	20231026	130600	17233810	4665	4665	4665	4665	0
440	20231026	130500	17233810	4665	4665	4665	4665	0
441	20231026	130400	17233810	4665	4665	4665	4665	0
442	20231026	130300	17233810	4665	4665	4665	4665	0
443	20231026	130200	17233810	4665	4665	4665	4665	0
444	20231026	130100	17233810	4665	4665	4665	4665	0
445	20231026	130000	17233810	4665	4665	4665	4665	0
446	20231026	125900	17233810	4665	4665	4665	4665	0
447	20231026	125800	17233810	4665	4665	4665	4665	0
448	20231026	125700	17233810	4665	4665	4665	4665	0
449	20231026	125600	17233810	4665	4665	4665	4665	0
450	20231026	125500	17233810	4665	4665	4665	4665	0
451	20231026	125400	17233810	4665	4665	4665	4665	0
452	20231026	125300	17233810	4665	4665	4665	4665	0
453	20231026	125200	17233810	4665	4665	4665	4665	0
454	20231026	125100	17233810	4665	4665	4665	4665	0
455	20231026	125000	17233810	4665	4665	4665	4665	0
456	20231026	124900	17233810	4665	4665	4665	4665	0
457	20231026	124800	17233810	4665	4665	4665	4665	0
458	20231026	124700	17233810	4665	4665	4665	4665	500
459	20231026	124600	14901310	4665	4665	4665	4665	2000
460	20231026	124500	5571310	4670	4670	4670	4670	0
461	20231026	124400	5571310	4670	4670	4670	4670	0
462	20231026	124300	5571310	4670	4670	4670	4670	0
463	20231026	124200	5571310	4670	4670	4670	4670	0
464	20231026	124100	5571310	4670	4670	4670	4670	0
465	20231026	124000	5571310	4670	4670	4670	4670	0
466	20231026	123900	5571310	4670	4670	4670	4670	0
467	20231026	123800	5571310	4670	4670	4670	4670	0
468	20231026	123700	5571310	4670	4670	4670	4670	0
469	20231026	123600	5571310	4670	4670	4670	4670	0
470	20231026	123500	5571310	4670	4670	4670	4670	0
471	20231026	123400	5571310	4670	4670	4670	4670	0
472	20231026	123300	5571310	4670	4670	4670	4670	0
473	20231026	123200	5571310	4670	4670	4670	4670	0
474	20231026	123100	5571310	4670	4670	4670	4670	0
475	20231026	123000	5571310	4670	4670	4670	4670	0
476	20231026	122900	5571310	4670	4670	4670	4670	0
477	20231026	122800	5571310	4670	4670	4670	4670	0
478	20231026	122700	5571310	4670	4670	4670	4670	0
479	20231026	122600	5571310	4670	4670	4670	4670	0
480	20231026	122500	5571310	4670	4670	4670	4670	0
481	20231026	122400	5571310	4670	4670	4670	4670	0
482	20231026	122300	5571310	4670	4670	4670	4670	0
483	20231026	122200	5571310	4670	4670	4670	4670	0
484	20231026	122100	5571310	4670	4670	4670	4670	0
485	20231026	122000	5571310	4670	4670	4670	4670	0
486	20231026	121900	5571310	4670	4670	4670	4670	0
487	20231026	121800	5571310	4670	4670	4670	4670	0
488	20231026	121700	5571310	4670	4670	4670	4670	0
489	20231026	121600	5571310	4670	4670	4670	4670	0
490	20231026	121500	5571310	4670	4670	4670	4670	0
491	20231026	121400	5571310	4670	4670	4670	4670	1193
492	20231026	121300	0	4675	4675	4675	4675	0
493	20231026	121200	0	4675	4675	4675	4675	0
494	20231026	121100	0	4675	4675	4675	4675	0
495	20231026	121000	0	4675	4675	4675	4675	0
496	20231026	120900	0	4675	4675	4675	4675	0
497	20231026	120800	0	4675	4675	4675	4675	0
498	20231026	120700	0	4675	4675	4675	4675	0
499	20231026	120600	0	4675	4675	4675	4675	0
500	20231026	120500	0	4675	4675	4675	4675	0
501	20231026	120400	0	4675	4675	4675	4675	0
502	20231026	120300	0	4675	4675	4675	4675	0
503	20231026	120200	0	4675	4675	4675	4675	0
504	20231026	120100	0	4675	4675	4675	4675	0
505	20231026	120000	0	4675	4675	4675	4675	0
506	20231026	115900	0	4675	4675	4675	4675	0
507	20231026	115800	0	4675	4675	4675	4675	0
508	20231026	115700	0	4675	4675	4675	4675	0
509	20231026	115600	0	4675	4675	4675	4675	0
510	20231026	115500	0	4675	4675	4675	4675	0
511	20231026	115400	0	4675	4675	4675	4675	0
512	20231026	115300	0	4675	4675	4675	4675	0
513	20231026	115200	0	4675	4675	4675	4675	0
514	20231026	115100	0	4675	4675	4675	4675	0
515	20231026	115000	0	4675	4675	4675	4675	0
516	20231026	114900	0	4675	4675	4675	4675	0
517	20231026	114800	0	4675	4675	4675	4675	0
518	20231026	114700	0	4675	4675	4675	4675	0
519	20231026	114600	0	4675	4675	4675	4675	0
520	20231026	114500	0	4675	4675	4675	4675	0
521	20231026	114400	0	4675	4675	4675	4675	0
522	20231026	114300	0	4675	4675	4675	4675	0
523	20231026	114200	0	4675	4675	4675	4675	0
524	20231026	114100	0	4675	4675	4675	4675	0
525	20231026	114000	0	4675	4675	4675	4675	0
526	20231026	113900	0	4675	4675	4675	4675	0
527	20231026	113800	0	4675	4675	4675	4675	0
528	20231026	113700	0	4675	4675	4675	4675	0
529	20231026	113600	0	4675	4675	4675	4675	0
530	20231026	113500	0	4675	4675	4675	4675	0
531	20231026	113400	0	4675	4675	4675	4675	0
532	20231026	113300	0	4675	4675	4675	4675	0
533	20231026	113200	0	4675	4675	4675	4675	0
534	20231026	113100	0	4675	4675	4675	4675	0
535	20231026	113000	0	4675	4675	4675	4675	0
536	20231026	112900	0	4675	4675	4675	4675	0
537	20231026	112800	0	4675	4675	4675	4675	0
538	20231026	112700	0	4675	4675	4675	4675	0
539	20231026	112600	0	4675	4675	4675	4675	0
540	20231026	112500	0	4675	4675	4675	4675	0
541	20231026	112400	0	4675	4675	4675	4675	0
542	20231026	112300	0	4675	4675	4675	4675	0
543	20231026	112200	0	4675	4675	4675	4675	0
544	20231026	112100	0	4675	4675	4675	4675	0
545	20231026	112000	0	4675	4675	4675	4675	0
546	20231026	111900	0	4675	4675	4675	4675	0
547	20231026	111800	0	4675	4675	4675	4675	0
548	20231026	111700	0	4675	4675	4675	4675	0
549	20231026	111600	0	4675	4675	4675	4675	0
550	20231026	111500	0	4675	4675	4675	4675	0
551	20231026	111400	0	4675	4675	4675	4675	0
552	20231026	111300	0	4675	4675	4675	4675	0
553	20231026	111200	0	4675	4675	4675	4675	0
554	20231026	111100	0	4675	4675	4675	4675	0
555	20231026	111000	0	4675	4675	4675	4675	0
556	20231026	110900	0	4675	4675	4675	4675	0
557	20231026	110800	0	4675	4675	4675	4675	0
558	20231026	110700	0	4675	4675	4675	4675	0
559	20231026	110600	0	4675	4675	4675	4675	0
560	20231026	110500	0	4675	4675	4675	4675	0
561	20231026	110400	0	4675	4675	4675	4675	0
562	20231026	110300	0	4675	4675	4675	4675	0
563	20231026	110200	0	4675	4675	4675	4675	0
564	20231026	110100	0	4675	4675	4675	4675	0
565	20231026	110000	0	4675	4675	4675	4675	0
566	20231026	105900	0	4675	4675	4675	4675	0
567	20231026	105800	0	4675	4675	4675	4675	0
568	20231026	105700	0	4675	4675	4675	4675	0
569	20231026	105600	0	4675	4675	4675	4675	0
570	20231026	105500	0	4675	4675	4675	4675	0
571	20231026	105400	0	4675	4675	4675	4675	0
572	20231026	105300	0	4675	4675	4675	4675	0
573	20231026	105200	0	4675	4675	4675	4675	0
574	20231026	105100	0	4675	4675	4675	4675	0
575	20231026	105000	0	4675	4675	4675	4675	0
576	20231026	104900	0	4675	4675	4675	4675	0
577	20231026	104800	0	4675	4675	4675	4675	0
578	20231026	104700	0	4675	4675	4675	4675	0
579	20231026	104600	0	4675	4675	4675	4675	0
580	20231026	104500	0	4675	4675	4675	4675	0
581	20231026	104400	0	4675	4675	4675	4675	0
582	20231026	104300	0	4675	4675	4675	4675	0
583	20231026	104200	0	4675	4675	4675	4675	0
584	20231026	104100	0	4675	4675	4675	4675	0
585	20231026	104000	0	4675	4675	4675	4675	0
586	20231026	103900	0	4675	4675	4675	4675	0
587	20231026	103800	0	4675	4675	4675	4675	0
588	20231026	103700	0	4675	4675	4675	4675	0
589	20231026	103600	0	4675	4675	4675	4675	0
590	20231026	103500	0	4675	4675	4675	4675	0
591	20231026	103400	0	4675	4675	4675	4675	0
592	20231026	103300	0	4675	4675	4675	4675	0
593	20231026	103200	0	4675	4675	4675	4675	0
594	20231026	103100	0	4675	4675	4675	4675	0
595	20231026	103000	0	4675	4675	4675	4675	0
596	20231026	102900	0	4675	4675	4675	4675	0
597	20231026	102800	0	4675	4675	4675	4675	0
598	20231026	102700	0	4675	4675	4675	4675	0
599	20231026	102600	0	4675	4675	4675	4675	0
600	20231026	102500	0	4675	4675	4675	4675	0
601	20231026	102400	0	4675	4675	4675	4675	0
602	20231026	102300	0	4675	4675	4675	4675	0
603	20231026	102200	0	4675	4675	4675	4675	0
604	20231026	102100	0	4675	4675	4675	4675	0
605	20231026	102000	0	4675	4675	4675	4675	0
606	20231026	101900	0	4675	4675	4675	4675	0
607	20231026	101800	0	4675	4675	4675	4675	0
608	20231026	101700	0	4675	4675	4675	4675	0
609	20231026	101600	0	4675	4675	4675	4675	0
610	20231026	101500	0	4675	4675	4675	4675	0
611	20231026	101400	0	4675	4675	4675	4675	0
612	20231026	101300	0	4675	4675	4675	4675	0
613	20231026	101200	0	4675	4675	4675	4675	0
614	20231026	101100	0	4675	4675	4675	4675	0
615	20231026	101000	0	4675	4675	4675	4675	0
616	20231026	100900	0	4675	4675	4675	4675	0
617	20231026	100800	0	4675	4675	4675	4675	0
618	20231026	100700	0	4675	4675	4675	4675	0
619	20231026	100600	0	4675	4675	4675	4675	0
620	20231026	100500	0	4675	4675	4675	4675	0
621	20231026	100400	0	4675	4675	4675	4675	0
622	20231026	100300	0	4675	4675	4675	4675	0
623	20231026	100200	0	4675	4675	4675	4675	0
624	20231026	100100	0	4675	4675	4675	4675	0
625	20231026	100000	0	4675	4675	4675	4675	0
626	20231026	095900	0	4675	4675	4675	4675	0
627	20231026	095800	0	4675	4675	4675	4675	0
628	20231026	095700	0	4675	4675	4675	4675	0
629	20231026	095600	0	4675	4675	4675	4675	0
630	20231026	095500	0	4675	4675	4675	4675	0
631	20231026	095400	0	4675	4675	4675	4675	0
632	20231026	095300	0	4675	4675	4675	4675	0
633	20231026	095200	0	4675	4675	4675	4675	0
634	20231026	095100	0	4675	4675	4675	4675	0
635	20231026	095000	0	4675	4675	4675	4675	0
636	20231026	094900	0	4675	4675	4675	4675	0
637	20231026	094800	0	4675	4675	4675	4675	0
638	20231026	094700	0	4675	4675	4675	4675	0
639	20231026	094600	0	4675	4675	4675	4675	0
640	20231026	094500	0	4675	4675	4675	4675	0
641	20231026	094400	0	4675	4675	4675	4675	0
642	20231026	094300	0	4675	4675	4675	4675	0
643	20231026	094200	0	4675	4675	4675	4675	0
644	20231026	094100	0	4675	4675	4675	4675	0
645	20231026	094000	0	4675	4675	4675	4675	0
646	20231026	093900	0	4675	4675	4675	4675	0
647	20231026	093800	0	4675	4675	4675	4675	0
648	20231026	093700	0	4675	4675	4675	4675	0
649	20231026	093600	0	4675	4675	4675	4675	0
650	20231026	093500	0	4675	4675	4675	4675	0
651	20231026	093400	0	4675	4675	4675	4675	0
652	20231026	093300	0	4675	4675	4675	4675	0
653	20231026	093200	0	4675	4675	4675	4675	0
654	20231026	093100	0	4675	4675	4675	4675	0
655	20231026	093000	0	4675	4675	4675	4675	0
656	20231026	092900	0	4675	4675	4675	4675	0
657	20231026	092800	0	4675	4675	4675	4675	0
658	20231026	092700	0	4675	4675	4675	4675	0
659	20231026	092600	0	4675	4675	4675	4675	0
660	20231026	092500	0	4675	4675	4675	4675	0
661	20231026	092400	0	4675	4675	4675	4675	0
662	20231026	092300	0	4675	4675	4675	4675	0
663	20231026	092200	0	4675	4675	4675	4675	0
664	20231026	092100	0	4675	4675	4675	4675	0
665	20231026	092000	0	4675	4675	4675	4675	0
666	20231026	091900	0	4675	4675	4675	4675	0
667	20231026	091800	0	4675	4675	4675	4675	0
668	20231026	091700	0	4675	4675	4675	4675	0
669	20231026	091600	0	4675	4675	4675	4675	0
670	20231026	091500	0	4675	4675	4675	4675	0
671	20231026	091400	0	4675	4675	4675	4675	0
672	20231026	091300	0	4675	4675	4675	4675	0
673	20231026	091200	0	4675	4675	4675	4675	0
674	20231026	091100	0	4675	4675	4675	4675	0
675	20231026	091000	0	4675	4675	4675	4675	0
676	20231026	090900	0	4675	4675	4675	4675	0
677	20231026	090800	0	4675	4675	4675	4675	0
678	20231026	090700	0	4675	4675	4675	4675	0
679	20231026	090600	0	4675	4675	4675	4675	0
680	20231026	090500	0	4675	4675	4675	4675	0
681	20231026	090400	0	4675	4675	4675	4675	0
682	20231026	090300	0	4675	4675	4675	4675	0
683	20231026	090200	0	4675	4675	4675	4675	0
684	20231026	090100	0	4675	4675	4675	4675	0
685	20231026	090000	0	4675	4675	4675	4675	0