KissMeData/283100/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	205700	1778925	3925	3550	3925	3550	135
3	20231030	205600	1778925	3925	3925	3925	3925	0
4	20231030	205500	1778925	3925	3925	3925	3925	0
5	20231030	205400	1778925	3925	3925	3925	3925	0
6	20231030	205300	1778925	3925	3925	3925	3925	0
7	20231030	205200	1778925	3925	3925	3925	3925	0
8	20231030	205100	1778925	3925	3925	3925	3925	0
9	20231030	205000	1778925	3925	3925	3925	3925	0
10	20231030	204900	1778925	3925	3925	3925	3925	0
11	20231030	204800	1778925	3925	3925	3925	3925	0
12	20231030	204700	1778925	3925	3925	3925	3925	0
13	20231030	204600	1778925	3925	3925	3925	3925	0
14	20231030	204500	1778925	3925	3925	3925	3925	0
15	20231030	204400	1778925	3925	3925	3925	3925	0
16	20231030	204300	1778925	3925	3925	3925	3925	0
17	20231030	204200	1778925	3925	3925	3925	3925	0
18	20231030	204100	1778925	3925	3925	3925	3925	0
19	20231030	204000	1778925	3925	3925	3925	3925	0
20	20231030	203900	1778925	3925	3925	3925	3925	0
21	20231030	203800	1778925	3925	3925	3925	3925	0
22	20231030	203700	1778925	3925	3925	3925	3925	0
23	20231030	203600	1778925	3925	3925	3925	3925	0
24	20231030	203500	1778925	3925	3925	3925	3925	0
25	20231030	203400	1778925	3925	3925	3925	3925	0
26	20231030	203300	1778925	3925	3925	3925	3925	0
27	20231030	203200	1778925	3925	3925	3925	3925	0
28	20231030	203100	1778925	3925	3925	3925	3925	0
29	20231030	203000	1778925	3925	3925	3925	3925	0
30	20231030	202900	1778925	3925	3925	3925	3925	0
31	20231030	202800	1778925	3925	3925	3925	3925	0
32	20231030	202700	1778925	3925	3550	3925	3550	135
33	20231030	202600	1778925	3925	3925	3925	3925	0
34	20231030	202500	1778925	3925	3925	3925	3925	0
35	20231030	202400	1778925	3925	3925	3925	3925	0
36	20231030	202300	1778925	3925	3925	3925	3925	0
37	20231030	202200	1778925	3925	3925	3925	3925	0
38	20231030	202100	1778925	3925	3925	3925	3925	0
39	20231030	202000	1778925	3925	3925	3925	3925	0
40	20231030	201900	1778925	3925	3925	3925	3925	0
41	20231030	201800	1778925	3925	3925	3925	3925	0
42	20231030	201700	1778925	3925	3925	3925	3925	0
43	20231030	201600	1778925	3925	3925	3925	3925	0
44	20231030	201500	1778925	3925	3925	3925	3925	0
45	20231030	201400	1778925	3925	3925	3925	3925	0
46	20231030	201300	1778925	3925	3925	3925	3925	0
47	20231030	201200	1778925	3925	3925	3925	3925	0
48	20231030	201100	1778925	3925	3925	3925	3925	0
49	20231030	201000	1778925	3925	3925	3925	3925	0
50	20231030	200900	1778925	3925	3925	3925	3925	0
51	20231030	200800	1778925	3925	3925	3925	3925	0
52	20231030	200700	1778925	3925	3925	3925	3925	0
53	20231030	200600	1778925	3925	3925	3925	3925	0
54	20231030	200500	1778925	3925	3925	3925	3925	0
55	20231030	200400	1778925	3925	3925	3925	3925	0
56	20231030	200300	1778925	3925	3925	3925	3925	0
57	20231030	200200	1778925	3925	3925	3925	3925	0
58	20231030	200100	1778925	3925	3925	3925	3925	0
59	20231030	200000	1778925	3925	3925	3925	3925	0
60	20231030	195900	1778925	3925	3925	3925	3925	0
61	20231030	195800	1778925	3925	3925	3925	3925	0
62	20231030	195700	1778925	3925	3550	3925	3550	135
63	20231030	195600	1778925	3925	3925	3925	3925	0
64	20231030	195500	1778925	3925	3925	3925	3925	0
65	20231030	195400	1778925	3925	3925	3925	3925	0
66	20231030	195300	1778925	3925	3925	3925	3925	0
67	20231030	195200	1778925	3925	3925	3925	3925	0
68	20231030	195100	1778925	3925	3925	3925	3925	0
69	20231030	195000	1778925	3925	3925	3925	3925	0
70	20231030	194900	1778925	3925	3925	3925	3925	0
71	20231030	194800	1778925	3925	3925	3925	3925	0
72	20231030	194700	1778925	3925	3925	3925	3925	0
73	20231030	194600	1778925	3925	3925	3925	3925	0
74	20231030	194500	1778925	3925	3925	3925	3925	0
75	20231030	194400	1778925	3925	3925	3925	3925	0
76	20231030	194300	1778925	3925	3925	3925	3925	0
77	20231030	194200	1778925	3925	3925	3925	3925	0
78	20231030	194100	1778925	3925	3925	3925	3925	0
79	20231030	194000	1778925	3925	3925	3925	3925	0
80	20231030	193900	1778925	3925	3925	3925	3925	0
81	20231030	193800	1778925	3925	3925	3925	3925	0
82	20231030	193700	1778925	3925	3925	3925	3925	0
83	20231030	193600	1778925	3925	3925	3925	3925	0
84	20231030	193500	1778925	3925	3925	3925	3925	0
85	20231030	193400	1778925	3925	3925	3925	3925	0
86	20231030	193300	1778925	3925	3925	3925	3925	0
87	20231030	193200	1778925	3925	3925	3925	3925	0
88	20231030	193100	1778925	3925	3925	3925	3925	0
89	20231030	193000	1778925	3925	3925	3925	3925	0
90	20231030	192900	1778925	3925	3925	3925	3925	0
91	20231030	192800	1778925	3925	3925	3925	3925	0
92	20231030	192700	1778925	3925	3550	3925	3550	135
93	20231030	192600	1778925	3925	3925	3925	3925	0
94	20231030	192500	1778925	3925	3925	3925	3925	0
95	20231030	192400	1778925	3925	3925	3925	3925	0
96	20231030	192300	1778925	3925	3925	3925	3925	0
97	20231030	192200	1778925	3925	3925	3925	3925	0
98	20231030	192100	1778925	3925	3925	3925	3925	0
99	20231030	192000	1778925	3925	3925	3925	3925	0
100	20231030	191900	1778925	3925	3925	3925	3925	0
101	20231030	191800	1778925	3925	3925	3925	3925	0
102	20231030	191700	1778925	3925	3925	3925	3925	0
103	20231030	191600	1778925	3925	3925	3925	3925	0
104	20231030	191500	1778925	3925	3925	3925	3925	0
105	20231030	191400	1778925	3925	3925	3925	3925	0
106	20231030	191300	1778925	3925	3925	3925	3925	0
107	20231030	191200	1778925	3925	3925	3925	3925	0
108	20231030	191100	1778925	3925	3925	3925	3925	0
109	20231030	191000	1778925	3925	3925	3925	3925	0
110	20231030	190900	1778925	3925	3925	3925	3925	0
111	20231030	190800	1778925	3925	3925	3925	3925	0
112	20231030	190700	1778925	3925	3925	3925	3925	0
113	20231030	190600	1778925	3925	3925	3925	3925	0
114	20231030	190500	1778925	3925	3925	3925	3925	0
115	20231030	190400	1778925	3925	3925	3925	3925	0
116	20231030	190300	1778925	3925	3925	3925	3925	0
117	20231030	190200	1778925	3925	3925	3925	3925	0
118	20231030	190100	1778925	3925	3925	3925	3925	0
119	20231030	190000	1778925	3925	3925	3925	3925	0
120	20231030	185900	1778925	3925	3925	3925	3925	0
121	20231030	185800	1778925	3925	3925	3925	3925	0
122	20231030	185700	1778925	3925	3550	3925	3550	135
123	20231030	185600	1778925	3925	3925	3925	3925	0
124	20231030	185500	1778925	3925	3925	3925	3925	0
125	20231030	185400	1778925	3925	3925	3925	3925	0
126	20231030	185300	1778925	3925	3925	3925	3925	0
127	20231030	185200	1778925	3925	3925	3925	3925	0
128	20231030	185100	1778925	3925	3925	3925	3925	0
129	20231030	185000	1778925	3925	3925	3925	3925	0
130	20231030	184900	1778925	3925	3925	3925	3925	0
131	20231030	184800	1778925	3925	3925	3925	3925	0
132	20231030	184700	1778925	3925	3925	3925	3925	0
133	20231030	184600	1778925	3925	3925	3925	3925	0
134	20231030	184500	1778925	3925	3925	3925	3925	0
135	20231030	184400	1778925	3925	3925	3925	3925	0
136	20231030	184300	1778925	3925	3925	3925	3925	0
137	20231030	184200	1778925	3925	3925	3925	3925	0
138	20231030	184100	1778925	3925	3925	3925	3925	0
139	20231030	184000	1778925	3925	3925	3925	3925	0
140	20231030	183900	1778925	3925	3925	3925	3925	0
141	20231030	183800	1778925	3925	3925	3925	3925	0
142	20231030	183700	1778925	3925	3925	3925	3925	0
143	20231030	183600	1778925	3925	3925	3925	3925	0
144	20231030	183500	1778925	3925	3925	3925	3925	0
145	20231030	183400	1778925	3925	3925	3925	3925	0
146	20231030	183300	1778925	3925	3925	3925	3925	0
147	20231030	183200	1778925	3925	3925	3925	3925	0
148	20231030	183100	1778925	3925	3925	3925	3925	0
149	20231030	183000	1778925	3925	3925	3925	3925	0
150	20231030	182900	1778925	3925	3925	3925	3925	0
151	20231030	182800	1778925	3925	3925	3925	3925	0
152	20231030	182700	1778925	3925	3550	3925	3550	135
153	20231030	182600	1778925	3925	3925	3925	3925	0
154	20231030	182500	1778925	3925	3925	3925	3925	0
155	20231030	182400	1778925	3925	3925	3925	3925	0
156	20231030	182300	1778925	3925	3925	3925	3925	0
157	20231030	182200	1778925	3925	3925	3925	3925	0
158	20231030	182100	1778925	3925	3925	3925	3925	0
159	20231030	182000	1778925	3925	3925	3925	3925	0
160	20231030	181900	1778925	3925	3925	3925	3925	0
161	20231030	181800	1778925	3925	3925	3925	3925	0
162	20231030	181700	1778925	3925	3925	3925	3925	0
163	20231030	181600	1778925	3925	3925	3925	3925	0
164	20231030	181500	1778925	3925	3925	3925	3925	0
165	20231030	181400	1778925	3925	3925	3925	3925	0
166	20231030	181300	1778925	3925	3925	3925	3925	0
167	20231030	181200	1778925	3925	3925	3925	3925	0
168	20231030	181100	1778925	3925	3925	3925	3925	0
169	20231030	181000	1778925	3925	3925	3925	3925	0
170	20231030	180900	1778925	3925	3925	3925	3925	0
171	20231030	180800	1778925	3925	3925	3925	3925	0
172	20231030	180700	1778925	3925	3925	3925	3925	0
173	20231030	180600	1778925	3925	3925	3925	3925	0
174	20231030	180500	1778925	3925	3925	3925	3925	0
175	20231030	180400	1778925	3925	3925	3925	3925	0
176	20231030	180300	1778925	3925	3925	3925	3925	0
177	20231030	180200	1778925	3925	3925	3925	3925	0
178	20231030	180100	1778925	3925	3925	3925	3925	0
179	20231030	180000	1778925	3925	3925	3925	3925	0
180	20231030	175900	1778925	3925	3925	3925	3925	0
181	20231030	175800	1778925	3925	3925	3925	3925	0
182	20231030	175700	1778925	3925	3550	3925	3550	135
183	20231030	175600	1778925	3925	3925	3925	3925	0
184	20231030	175500	1778925	3925	3925	3925	3925	0
185	20231030	175400	1778925	3925	3925	3925	3925	0
186	20231030	175300	1778925	3925	3925	3925	3925	0
187	20231030	175200	1778925	3925	3925	3925	3925	0
188	20231030	175100	1778925	3925	3925	3925	3925	0
189	20231030	175000	1778925	3925	3925	3925	3925	0
190	20231030	174900	1778925	3925	3925	3925	3925	0
191	20231030	174800	1778925	3925	3925	3925	3925	0
192	20231030	174700	1778925	3925	3925	3925	3925	0
193	20231030	174600	1778925	3925	3925	3925	3925	0
194	20231030	174500	1778925	3925	3925	3925	3925	0
195	20231030	174400	1778925	3925	3925	3925	3925	0
196	20231030	174300	1778925	3925	3925	3925	3925	0
197	20231030	174200	1778925	3925	3925	3925	3925	0
198	20231030	174100	1778925	3925	3925	3925	3925	0
199	20231030	174000	1778925	3925	3925	3925	3925	0
200	20231030	173900	1778925	3925	3925	3925	3925	0
201	20231030	173800	1778925	3925	3925	3925	3925	0
202	20231030	173700	1778925	3925	3925	3925	3925	0
203	20231030	173600	1778925	3925	3925	3925	3925	0
204	20231030	173500	1778925	3925	3925	3925	3925	0
205	20231030	173400	1778925	3925	3925	3925	3925	0
206	20231030	173300	1778925	3925	3925	3925	3925	0
207	20231030	173200	1778925	3925	3925	3925	3925	0
208	20231030	173100	1778925	3925	3925	3925	3925	0
209	20231030	173000	1778925	3925	3925	3925	3925	0
210	20231030	172900	1778925	3925	3925	3925	3925	0
211	20231030	172800	1778925	3925	3925	3925	3925	0
212	20231030	172700	1778925	3925	3550	3925	3550	135
213	20231030	172600	1778925	3925	3925	3925	3925	0
214	20231030	172500	1778925	3925	3925	3925	3925	0
215	20231030	172400	1778925	3925	3925	3925	3925	0
216	20231030	172300	1778925	3925	3925	3925	3925	0
217	20231030	172200	1778925	3925	3925	3925	3925	0
218	20231030	172100	1778925	3925	3925	3925	3925	0
219	20231030	172000	1778925	3925	3925	3925	3925	0
220	20231030	171900	1778925	3925	3925	3925	3925	0
221	20231030	171800	1778925	3925	3925	3925	3925	0
222	20231030	171700	1778925	3925	3925	3925	3925	0
223	20231030	171600	1778925	3925	3925	3925	3925	0
224	20231030	171500	1778925	3925	3925	3925	3925	0
225	20231030	171400	1778925	3925	3925	3925	3925	0
226	20231030	171300	1778925	3925	3925	3925	3925	0
227	20231030	171200	1778925	3925	3925	3925	3925	0
228	20231030	171100	1778925	3925	3925	3925	3925	0
229	20231030	171000	1778925	3925	3925	3925	3925	0
230	20231030	170900	1778925	3925	3925	3925	3925	0
231	20231030	170800	1778925	3925	3925	3925	3925	0
232	20231030	170700	1778925	3925	3925	3925	3925	0
233	20231030	170600	1778925	3925	3925	3925	3925	0
234	20231030	170500	1778925	3925	3925	3925	3925	0
235	20231030	170400	1778925	3925	3925	3925	3925	0
236	20231030	170300	1778925	3925	3925	3925	3925	0
237	20231030	170200	1778925	3925	3925	3925	3925	0
238	20231030	170100	1778925	3925	3925	3925	3925	0
239	20231030	170000	1778925	3925	3925	3925	3925	0
240	20231030	165900	1778925	3925	3925	3925	3925	0
241	20231030	165800	1778925	3925	3925	3925	3925	0
242	20231030	165700	1778925	3925	3550	3925	3550	135
243	20231030	165600	1778925	3925	3925	3925	3925	0
244	20231030	165500	1778925	3925	3925	3925	3925	0
245	20231030	165400	1778925	3925	3925	3925	3925	0
246	20231030	165300	1778925	3925	3925	3925	3925	0
247	20231030	165200	1778925	3925	3925	3925	3925	0
248	20231030	165100	1778925	3925	3925	3925	3925	0
249	20231030	165000	1778925	3925	3925	3925	3925	0
250	20231030	164900	1778925	3925	3925	3925	3925	0
251	20231030	164800	1778925	3925	3925	3925	3925	0
252	20231030	164700	1778925	3925	3925	3925	3925	0
253	20231030	164600	1778925	3925	3925	3925	3925	0
254	20231030	164500	1778925	3925	3925	3925	3925	0
255	20231030	164400	1778925	3925	3925	3925	3925	0
256	20231030	164300	1778925	3925	3925	3925	3925	0
257	20231030	164200	1778925	3925	3925	3925	3925	0
258	20231030	164100	1778925	3925	3925	3925	3925	0
259	20231030	164000	1778925	3925	3925	3925	3925	0
260	20231030	163900	1778925	3925	3925	3925	3925	0
261	20231030	163800	1778925	3925	3925	3925	3925	0
262	20231030	163700	1778925	3925	3925	3925	3925	0
263	20231030	163600	1778925	3925	3925	3925	3925	0
264	20231030	163500	1778925	3925	3925	3925	3925	0
265	20231030	163400	1778925	3925	3925	3925	3925	0
266	20231030	163300	1778925	3925	3925	3925	3925	0
267	20231030	163200	1778925	3925	3925	3925	3925	0
268	20231030	163100	1778925	3925	3925	3925	3925	0
269	20231030	163000	1778925	3925	3925	3925	3925	0
270	20231030	162900	1778925	3925	3925	3925	3925	0
271	20231030	162800	1778925	3925	3925	3925	3925	0
272	20231030	162700	1778925	3925	3550	3925	3550	135
273	20231030	162600	1778925	3925	3925	3925	3925	0
274	20231030	162500	1778925	3925	3925	3925	3925	0
275	20231030	162400	1778925	3925	3925	3925	3925	0
276	20231030	162300	1778925	3925	3925	3925	3925	0
277	20231030	162200	1778925	3925	3925	3925	3925	0
278	20231030	162100	1778925	3925	3925	3925	3925	0
279	20231030	162000	1778925	3925	3925	3925	3925	0
280	20231030	161900	1778925	3925	3925	3925	3925	0
281	20231030	161800	1778925	3925	3925	3925	3925	0
282	20231030	161700	1778925	3925	3925	3925	3925	0
283	20231030	161600	1778925	3925	3925	3925	3925	0
284	20231030	161500	1778925	3925	3925	3925	3925	0
285	20231030	161400	1778925	3925	3925	3925	3925	0
286	20231030	161300	1778925	3925	3925	3925	3925	0
287	20231030	161200	1778925	3925	3925	3925	3925	0
288	20231030	161100	1778925	3925	3925	3925	3925	0
289	20231030	161000	1778925	3925	3925	3925	3925	0
290	20231030	160900	1778925	3925	3925	3925	3925	0
291	20231030	160800	1778925	3925	3925	3925	3925	0
292	20231030	160700	1778925	3925	3925	3925	3925	0
293	20231030	160600	1778925	3925	3925	3925	3925	0
294	20231030	160500	1778925	3925	3925	3925	3925	0
295	20231030	160400	1778925	3925	3925	3925	3925	0
296	20231030	160300	1778925	3925	3925	3925	3925	0
297	20231030	160200	1778925	3925	3925	3925	3925	0
298	20231030	160100	1778925	3925	3925	3925	3925	0
299	20231030	160000	1778925	3925	3925	3925	3925	0
300	20231030	155900	1778925	3925	3925	3925	3925	0
301	20231030	155800	1778925	3925	3925	3925	3925	0
302	20231030	155700	1778925	3925	3550	3925	3550	135
303	20231030	155600	1778925	3925	3925	3925	3925	0
304	20231030	155500	1778925	3925	3925	3925	3925	0
305	20231030	155400	1778925	3925	3925	3925	3925	0
306	20231030	155300	1778925	3925	3925	3925	3925	0
307	20231030	155200	1778925	3925	3925	3925	3925	0
308	20231030	155100	1778925	3925	3925	3925	3925	0
309	20231030	155000	1778925	3925	3925	3925	3925	0
310	20231030	154900	1778925	3925	3925	3925	3925	0
311	20231030	154800	1778925	3925	3925	3925	3925	0
312	20231030	154700	1778925	3925	3925	3925	3925	0
313	20231030	154600	1778925	3925	3925	3925	3925	0
314	20231030	154500	1778925	3925	3925	3925	3925	0
315	20231030	154400	1778925	3925	3925	3925	3925	0
316	20231030	154300	1778925	3925	3925	3925	3925	0
317	20231030	154200	1778925	3925	3925	3925	3925	0
318	20231030	154100	1778925	3925	3925	3925	3925	0
319	20231030	154000	1778925	3925	3925	3925	3925	0
320	20231030	153900	1778925	3925	3925	3925	3925	0
321	20231030	153800	1778925	3925	3925	3925	3925	0
322	20231030	153700	1778925	3925	3925	3925	3925	0
323	20231030	153600	1778925	3925	3925	3925	3925	0
324	20231030	153500	1778925	3925	3925	3925	3925	0
325	20231030	153400	1778925	3925	3925	3925	3925	0
326	20231030	153300	1778925	3925	3925	3925	3925	0
327	20231030	153200	1778925	3925	3925	3925	3925	0
328	20231030	153100	1778925	3925	3925	3925	3925	0
329	20231030	153000	1778925	3925	3925	3925	3925	0
330	20231030	152900	1778925	3925	3925	3925	3925	0
331	20231030	152800	1778925	3925	3925	3925	3925	0
332	20231030	152700	1778925	3925	3925	3925	3925	0
333	20231030	152600	1778925	3925	3925	3925	3925	0
334	20231030	152500	1778925	3925	3925	3925	3925	0
335	20231030	152400	1778925	3925	3925	3925	3925	0
336	20231030	152300	1778925	3925	3925	3925	3925	0
337	20231030	152200	1778925	3925	3925	3925	3925	0
338	20231030	152100	1778925	3925	3925	3925	3925	0
339	20231030	152000	1778925	3925	3925	3925	3925	0
340	20231030	151900	1778925	3925	3925	3925	3925	0
341	20231030	151800	1778925	3925	3925	3925	3925	0
342	20231030	151700	1778925	3925	3925	3925	3925	0
343	20231030	151600	1778925	3925	3925	3925	3925	0
344	20231030	151500	1778925	3925	3925	3925	3925	0
345	20231030	151400	1778925	3925	3925	3925	3925	0
346	20231030	151300	1778925	3925	3925	3925	3925	0
347	20231030	151200	1778925	3925	3925	3925	3925	0
348	20231030	151100	1778925	3925	3925	3925	3925	0
349	20231030	151000	1778925	3925	3925	3925	3925	0
350	20231030	150900	1778925	3925	3925	3925	3925	0
351	20231030	150800	1778925	3925	3925	3925	3925	0
352	20231030	150700	1778925	3925	3925	3925	3925	0
353	20231030	150600	1778925	3925	3925	3925	3925	0
354	20231030	150500	1778925	3925	3925	3925	3925	0
355	20231030	150400	1778925	3925	3925	3925	3925	0
356	20231030	150300	1778925	3925	3925	3925	3925	0
357	20231030	150200	1778925	3925	3925	3925	3925	0
358	20231030	150100	1778925	3925	3925	3925	3925	0
359	20231030	150000	1778925	3925	3925	3925	3925	0
360	20231030	145900	1778925	3925	3925	3925	3925	0
361	20231030	145800	1778925	3925	3925	3925	3925	0
362	20231030	145700	1778925	3925	3925	3925	3925	0
363	20231030	145600	1778925	3925	3925	3925	3925	0
364	20231030	145500	1778925	3925	3925	3925	3925	0
365	20231030	145400	1778925	3925	3925	3925	3925	0
366	20231030	145300	1778925	3925	3925	3925	3925	0
367	20231030	145200	1778925	3925	3925	3925	3925	0
368	20231030	145100	1778925	3925	3925	3925	3925	0
369	20231030	145000	1778925	3925	3925	3925	3925	0
370	20231030	144900	1778925	3925	3925	3925	3925	0
371	20231030	144800	1778925	3925	3925	3925	3925	0
372	20231030	144700	1778925	3925	3925	3925	3925	0
373	20231030	144600	1778925	3925	3925	3925	3925	0
374	20231030	144500	1778925	3925	3925	3925	3925	0
375	20231030	144400	1778925	3925	3925	3925	3925	0
376	20231030	144300	1778925	3925	3925	3925	3925	0
377	20231030	144200	1778925	3925	3925	3925	3925	0
378	20231030	144100	1778925	3925	3925	3925	3925	0
379	20231030	144000	1778925	3925	3925	3925	3925	0
380	20231030	143900	1778925	3925	3925	3925	3925	0
381	20231030	143800	1778925	3925	3925	3925	3925	0
382	20231030	143700	1778925	3925	3925	3925	3925	0
383	20231030	143600	1778925	3925	3925	3925	3925	0
384	20231030	143500	1778925	3925	3925	3925	3925	0
385	20231030	143400	1778925	3925	3925	3925	3925	0
386	20231030	143300	1778925	3925	3925	3925	3925	0
387	20231030	143200	1778925	3925	3925	3925	3925	0
388	20231030	143100	1778925	3925	3925	3925	3925	0
389	20231030	143000	1778925	3925	3925	3925	3925	0
390	20231030	142900	1778925	3925	3925	3925	3925	0
391	20231030	142800	1778925	3925	3925	3925	3925	0
392	20231030	142700	1778925	3925	3925	3925	3925	0
393	20231030	142600	1778925	3925	3925	3925	3925	0
394	20231030	142500	1778925	3925	3925	3925	3925	0
395	20231030	142400	1778925	3925	3925	3925	3925	0
396	20231030	142300	1778925	3925	3925	3925	3925	0
397	20231030	142200	1778925	3925	3925	3925	3925	0
398	20231030	142100	1778925	3925	3925	3925	3925	0
399	20231030	142000	1778925	3925	3925	3925	3925	0
400	20231030	141900	1778925	3925	3925	3925	3925	0
401	20231030	141800	1778925	3925	3925	3925	3925	0
402	20231030	141700	1778925	3925	3925	3925	3925	0
403	20231030	141600	1778925	3925	3925	3925	3925	0
404	20231030	141500	1778925	3925	3925	3925	3925	0
405	20231030	141400	1778925	3925	3925	3925	3925	0
406	20231030	141300	1778925	3925	3925	3925	3925	0
407	20231030	141200	1778925	3925	3925	3925	3925	0
408	20231030	141100	1778925	3925	3925	3925	3925	0
409	20231030	141000	1778925	3925	3925	3925	3925	0
410	20231030	140900	1778925	3925	3925	3925	3925	0
411	20231030	140800	1778925	3925	3925	3925	3925	0
412	20231030	140700	1778925	3925	3925	3925	3925	0
413	20231030	140600	1778925	3925	3925	3925	3925	0
414	20231030	140500	1778925	3925	3925	3925	3925	0
415	20231030	140400	1778925	3925	3925	3925	3925	0
416	20231030	140300	1778925	3925	3925	3925	3925	0
417	20231030	140200	1778925	3925	3925	3925	3925	0
418	20231030	140100	1778925	3925	3925	3925	3925	0
419	20231030	140000	1778925	3925	3925	3925	3925	0
420	20231030	135900	1778925	3925	3925	3925	3925	0
421	20231030	135800	1778925	3925	3925	3925	3925	0
422	20231030	135700	1778925	3925	3925	3925	3925	0
423	20231030	135600	1778925	3925	3925	3925	3925	0
424	20231030	135500	1778925	3925	3925	3925	3925	0
425	20231030	135400	1778925	3925	3925	3925	3925	0
426	20231030	135300	1778925	3925	3925	3925	3925	0
427	20231030	135200	1778925	3925	3925	3925	3925	0
428	20231030	135100	1778925	3925	3925	3925	3925	0
429	20231030	135000	1778925	3925	3925	3925	3925	0
430	20231030	134900	1778925	3925	3925	3925	3925	0
431	20231030	134800	1778925	3925	3925	3925	3925	0
432	20231030	134700	1778925	3925	3925	3925	3925	0
433	20231030	134600	1778925	3925	3925	3925	3925	0
434	20231030	134500	1778925	3925	3925	3925	3925	0
435	20231030	134400	1778925	3925	3925	3925	3925	0
436	20231030	134300	1778925	3925	3925	3925	3925	0
437	20231030	134200	1778925	3925	3925	3925	3925	0
438	20231030	134100	1778925	3925	3925	3925	3925	0
439	20231030	134000	1778925	3925	3925	3925	3925	0
440	20231030	133900	1778925	3925	3925	3925	3925	0
441	20231030	133800	1778925	3925	3925	3925	3925	0
442	20231030	133700	1778925	3925	3925	3925	3925	0
443	20231030	133600	1778925	3925	3925	3925	3925	0
444	20231030	133500	1778925	3925	3925	3925	3925	0
445	20231030	133400	1778925	3925	3925	3925	3925	0
446	20231030	133300	1778925	3925	3925	3925	3925	0
447	20231030	133200	1778925	3925	3925	3925	3925	0
448	20231030	133100	1778925	3925	3925	3925	3925	0
449	20231030	133000	1778925	3925	3925	3925	3925	0
450	20231030	132900	1778925	3925	3925	3925	3925	0
451	20231030	132800	1778925	3925	3925	3925	3925	0
452	20231030	132700	1778925	3925	3925	3925	3925	0
453	20231030	132600	1778925	3925	3925	3925	3925	0
454	20231030	132500	1778925	3925	3925	3925	3925	0
455	20231030	132400	1778925	3925	3925	3925	3925	0
456	20231030	132300	1778925	3925	3925	3925	3925	0
457	20231030	132200	1778925	3925	3925	3925	3925	0
458	20231030	132100	1778925	3925	3925	3925	3925	0
459	20231030	132000	1778925	3925	3925	3925	3925	0
460	20231030	131900	1778925	3925	3925	3925	3925	0
461	20231030	131800	1778925	3925	3925	3925	3925	0
462	20231030	131700	1778925	3925	3925	3925	3925	0
463	20231030	131600	1778925	3925	3925	3925	3925	0
464	20231030	131500	1778925	3925	3925	3925	3925	0
465	20231030	131400	1778925	3925	3925	3925	3925	0
466	20231030	131300	1778925	3925	3925	3925	3925	0
467	20231030	131200	1778925	3925	3925	3925	3925	0
468	20231030	131100	1778925	3925	3925	3925	3925	0
469	20231030	131000	1778925	3925	3925	3925	3925	0
470	20231030	130900	1778925	3925	3925	3925	3925	0
471	20231030	130800	1778925	3925	3925	3925	3925	0
472	20231030	130700	1778925	3925	3925	3925	3925	0
473	20231030	130600	1778925	3925	3925	3925	3925	0
474	20231030	130500	1778925	3925	3925	3925	3925	0
475	20231030	130400	1778925	3925	3925	3925	3925	0
476	20231030	130300	1778925	3925	3925	3925	3925	0
477	20231030	130200	1778925	3925	3925	3925	3925	0
478	20231030	130100	1778925	3925	3925	3925	3925	0
479	20231030	130000	1778925	3925	3925	3925	3925	0
480	20231030	125900	1778925	3925	3925	3925	3925	0
481	20231030	125800	1778925	3925	3925	3925	3925	0
482	20231030	125700	1778925	3925	3925	3925	3925	0
483	20231030	125600	1778925	3925	3925	3925	3925	0
484	20231030	125500	1778925	3925	3925	3925	3925	0
485	20231030	125400	1778925	3925	3925	3925	3925	0
486	20231030	125300	1778925	3925	3925	3925	3925	0
487	20231030	125200	1778925	3925	3925	3925	3925	0
488	20231030	125100	1778925	3925	3925	3925	3925	0
489	20231030	125000	1778925	3925	3925	3925	3925	0
490	20231030	124900	1778925	3925	3925	3925	3925	0
491	20231030	124800	1778925	3925	3925	3925	3925	0
492	20231030	124700	1778925	3925	3925	3925	3925	0
493	20231030	124600	1778925	3925	3925	3925	3925	0
494	20231030	124500	1778925	3925	3925	3925	3925	0
495	20231030	124400	1778925	3925	3925	3925	3925	0
496	20231030	124300	1778925	3925	3925	3925	3925	0
497	20231030	124200	1778925	3925	3925	3925	3925	0
498	20231030	124100	1778925	3925	3925	3925	3925	0
499	20231030	124000	1778925	3925	3925	3925	3925	0
500	20231030	123900	1778925	3925	3925	3925	3925	0
501	20231030	123800	1778925	3925	3925	3925	3925	0
502	20231030	123700	1778925	3925	3925	3925	3925	0
503	20231030	123600	1778925	3925	3925	3925	3925	0
504	20231030	123500	1778925	3925	3925	3925	3925	0
505	20231030	123400	1778925	3925	3925	3925	3925	0
506	20231030	123300	1778925	3925	3925	3925	3925	0
507	20231030	123200	1778925	3925	3925	3925	3925	0
508	20231030	123100	1778925	3925	3925	3925	3925	0
509	20231030	123000	1778925	3925	3925	3925	3925	0
510	20231030	122900	1778925	3925	3925	3925	3925	0
511	20231030	122800	1778925	3925	3925	3925	3925	0
512	20231030	122700	1778925	3925	3925	3925	3925	0
513	20231030	122600	1778925	3925	3925	3925	3925	0
514	20231030	122500	1778925	3925	3925	3925	3925	0
515	20231030	122400	1778925	3925	3925	3925	3925	0
516	20231030	122300	1778925	3925	3925	3925	3925	0
517	20231030	122200	1778925	3925	3925	3925	3925	0
518	20231030	122100	1778925	3925	3925	3925	3925	0
519	20231030	122000	1778925	3925	3925	3925	3925	0
520	20231030	121900	1778925	3925	3925	3925	3925	0
521	20231030	121800	1778925	3925	3925	3925	3925	0
522	20231030	121700	1778925	3925	3925	3925	3925	0
523	20231030	121600	1778925	3925	3925	3925	3925	0
524	20231030	121500	1778925	3925	3925	3925	3925	0
525	20231030	121400	1778925	3925	3925	3925	3925	0
526	20231030	121300	1778925	3925	3925	3925	3925	0
527	20231030	121200	1778925	3925	3925	3925	3925	0
528	20231030	121100	1778925	3925	3925	3925	3925	0
529	20231030	121000	1778925	3925	3925	3925	3925	0
530	20231030	120900	1778925	3925	3925	3925	3925	0
531	20231030	120800	1778925	3925	3925	3925	3925	0
532	20231030	120700	1778925	3925	3925	3925	3925	0
533	20231030	120600	1778925	3925	3925	3925	3925	0
534	20231030	120500	1778925	3925	3925	3925	3925	0
535	20231030	120400	1778925	3925	3925	3925	3925	0
536	20231030	120300	1778925	3925	3925	3925	3925	0
537	20231030	120200	1778925	3925	3925	3925	3925	0
538	20231030	120100	1778925	3925	3925	3925	3925	0
539	20231030	120000	1778925	3925	3925	3925	3925	0
540	20231030	115900	1778925	3925	3925	3925	3925	0
541	20231030	115800	1778925	3925	3925	3925	3925	0
542	20231030	115700	1778925	3925	3925	3925	3925	0
543	20231030	115600	1778925	3925	3925	3925	3925	0
544	20231030	115500	1778925	3925	3925	3925	3925	0
545	20231030	115400	1778925	3925	3925	3925	3925	0
546	20231030	115300	1778925	3925	3925	3925	3925	0
547	20231030	115200	1778925	3925	3925	3925	3925	0
548	20231030	115100	1778925	3925	3925	3925	3925	0
549	20231030	115000	1778925	3925	3925	3925	3925	0
550	20231030	114900	1778925	3925	3925	3925	3925	0
551	20231030	114800	1778925	3925	3925	3925	3925	0
552	20231030	114700	1778925	3925	3925	3925	3925	0
553	20231030	114600	1778925	3925	3925	3925	3925	0
554	20231030	114500	1778925	3925	3925	3925	3925	0
555	20231030	114400	1778925	3925	3925	3925	3925	0
556	20231030	114300	1778925	3925	3925	3925	3925	0
557	20231030	114200	1778925	3925	3925	3925	3925	0
558	20231030	114100	1778925	3925	3925	3925	3925	0
559	20231030	114000	1778925	3925	3925	3925	3925	0
560	20231030	113900	1778925	3925	3925	3925	3925	0
561	20231030	113800	1778925	3925	3925	3925	3925	0
562	20231030	113700	1778925	3925	3925	3925	3925	0
563	20231030	113600	1778925	3925	3925	3925	3925	0
564	20231030	113500	1778925	3925	3925	3925	3925	0
565	20231030	113400	1778925	3925	3925	3925	3925	0
566	20231030	113300	1778925	3925	3925	3925	3925	0
567	20231030	113200	1778925	3925	3925	3925	3925	0
568	20231030	113100	1778925	3925	3925	3925	3925	0
569	20231030	113000	1778925	3925	3925	3925	3925	0
570	20231030	112900	1778925	3925	3925	3925	3925	0
571	20231030	112800	1778925	3925	3925	3925	3925	0
572	20231030	112700	1778925	3925	3925	3925	3925	0
573	20231030	112600	1778925	3925	3925	3925	3925	0
574	20231030	112500	1778925	3925	3925	3925	3925	0
575	20231030	112400	1778925	3925	3925	3925	3925	0
576	20231030	112300	1778925	3925	3925	3925	3925	0
577	20231030	112200	1778925	3925	3925	3925	3925	0
578	20231030	112100	1778925	3925	3925	3925	3925	0
579	20231030	112000	1778925	3925	3925	3925	3925	0
580	20231030	111900	1778925	3925	3925	3925	3925	0
581	20231030	111800	1778925	3925	3925	3925	3925	0
582	20231030	111700	1778925	3925	3925	3925	3925	0
583	20231030	111600	1778925	3925	3925	3925	3925	0
584	20231030	111500	1778925	3925	3925	3925	3925	0
585	20231030	111400	1778925	3925	3925	3925	3925	0
586	20231030	111300	1778925	3925	3925	3925	3925	0
587	20231030	111200	1778925	3925	3925	3925	3925	0
588	20231030	111100	1778925	3925	3925	3925	3925	0
589	20231030	111000	1778925	3925	3925	3925	3925	0
590	20231030	110900	1778925	3925	3925	3925	3925	0
591	20231030	110800	1778925	3925	3925	3925	3925	0
592	20231030	110700	1778925	3925	3925	3925	3925	0
593	20231030	110600	1778925	3925	3925	3925	3925	0
594	20231030	110500	1778925	3925	3925	3925	3925	0
595	20231030	110400	1778925	3925	3925	3925	3925	0
596	20231030	110300	1778925	3925	3925	3925	3925	0
597	20231030	110200	1778925	3925	3925	3925	3925	0
598	20231030	110100	1778925	3925	3925	3925	3925	0
599	20231030	110000	1778925	3925	3925	3925	3925	0
600	20231030	105900	1778925	3925	3925	3925	3925	0
601	20231030	105800	1778925	3925	3925	3925	3925	0
602	20231030	105700	1778925	3925	3925	3925	3925	0
603	20231030	105600	1778925	3925	3925	3925	3925	0
604	20231030	105500	1778925	3925	3925	3925	3925	0
605	20231030	105400	1778925	3925	3925	3925	3925	0
606	20231030	105300	1778925	3925	3925	3925	3925	0
607	20231030	105200	1778925	3925	3925	3925	3925	0
608	20231030	105100	1778925	3925	3925	3925	3925	0
609	20231030	105000	1778925	3925	3925	3925	3925	0
610	20231030	104900	1778925	3925	3925	3925	3925	0
611	20231030	104800	1778925	3925	3925	3925	3925	0
612	20231030	104700	1778925	3925	3925	3925	3925	0
613	20231030	104600	1778925	3925	3925	3925	3925	0
614	20231030	104500	1778925	3925	3925	3925	3925	0
615	20231030	104400	1778925	3925	3925	3925	3925	0
616	20231030	104300	1778925	3925	3925	3925	3925	0
617	20231030	104200	1778925	3925	3925	3925	3925	0
618	20231030	104100	1778925	3925	3925	3925	3925	0
619	20231030	104000	1778925	3925	3925	3925	3925	0
620	20231030	103900	1778925	3925	3925	3925	3925	0
621	20231030	103800	1778925	3925	3925	3925	3925	0
622	20231030	103700	1778925	3925	3925	3925	3925	0
623	20231030	103600	1778925	3925	3925	3925	3925	0
624	20231030	103500	1778925	3925	3925	3925	3925	0
625	20231030	103400	1778925	3925	3925	3925	3925	0
626	20231030	103300	1778925	3925	3925	3925	3925	0
627	20231030	103200	1778925	3925	3925	3925	3925	0
628	20231030	103100	1778925	3925	3925	3925	3925	0
629	20231030	103000	1778925	3925	3925	3925	3925	0
630	20231030	102900	1778925	3925	3925	3925	3925	0
631	20231030	102800	1778925	3925	3925	3925	3925	0
632	20231030	102700	1778925	3925	3925	3925	3925	0
633	20231030	102600	1778925	3925	3925	3925	3925	0
634	20231030	102500	1778925	3925	3925	3925	3925	0
635	20231030	102400	1778925	3925	3925	3925	3925	0
636	20231030	102300	1778925	3925	3925	3925	3925	0
637	20231030	102200	1778925	3925	3925	3925	3925	0
638	20231030	102100	1778925	3925	3925	3925	3925	0
639	20231030	102000	1778925	3925	3925	3925	3925	0
640	20231030	101900	1778925	3925	3925	3925	3925	0
641	20231030	101800	1778925	3925	3925	3925	3925	0
642	20231030	101700	1778925	3925	3925	3925	3925	0
643	20231030	101600	1778925	3925	3925	3925	3925	0
644	20231030	101500	1778925	3925	3925	3925	3925	0
645	20231030	101400	1778925	3925	3925	3925	3925	0
646	20231030	101300	1778925	3925	3925	3925	3925	0
647	20231030	101200	1778925	3925	3925	3925	3925	0
648	20231030	101100	1778925	3925	3925	3925	3925	0
649	20231030	101000	1778925	3925	3925	3925	3925	0
650	20231030	100900	1778925	3925	3925	3925	3925	0
651	20231030	100800	1778925	3925	3925	3925	3925	0
652	20231030	100700	1778925	3925	3925	3925	3925	0
653	20231030	100600	1778925	3925	3925	3925	3925	0
654	20231030	100500	1778925	3925	3925	3925	3925	0
655	20231030	100400	1778925	3925	3925	3925	3925	0
656	20231030	100300	1778925	3925	3925	3925	3925	0
657	20231030	100200	1778925	3925	3925	3925	3925	0
658	20231030	100100	1778925	3925	3925	3925	3925	0
659	20231030	100000	1778925	3925	3925	3925	3925	0
660	20231030	095900	1778925	3925	3925	3925	3925	0
661	20231030	095800	1778925	3925	3925	3925	3925	0
662	20231030	095700	1778925	3925	3925	3925	3925	0
663	20231030	095600	1778925	3925	3925	3925	3925	0
664	20231030	095500	1778925	3925	3925	3925	3925	0
665	20231030	095400	1778925	3925	3925	3925	3925	0
666	20231030	095300	1778925	3925	3925	3925	3925	0
667	20231030	095200	1778925	3925	3925	3925	3925	0
668	20231030	095100	1778925	3925	3925	3925	3925	0
669	20231030	095000	1778925	3925	3925	3925	3925	0
670	20231030	094900	1778925	3925	3925	3925	3925	0
671	20231030	094800	1778925	3925	3925	3925	3925	0
672	20231030	094700	1778925	3925	3925	3925	3925	0
673	20231030	094600	1778925	3925	3925	3925	3925	0
674	20231030	094500	1778925	3925	3550	3925	3550	135
675	20231030	094400	1299300	3550	3550	3550	3550	0
676	20231030	094300	1299300	3550	3550	3550	3550	0
677	20231030	094200	1299300	3550	3550	3550	3550	0
678	20231030	094100	1299300	3550	3550	3550	3550	0
679	20231030	094000	1299300	3550	3550	3550	3550	366
680	20231030	093900	0	3945	3945	3945	3945	0
681	20231030	093800	0	3945	3945	3945	3945	0
682	20231030	093700	0	3945	3945	3945	3945	0
683	20231030	093600	0	3945	3945	3945	3945	0
684	20231030	093500	0	3945	3945	3945	3945	0
685	20231030	093400	0	3945	3945	3945	3945	0
686	20231030	093300	0	3945	3945	3945	3945	0
687	20231030	093200	0	3945	3945	3945	3945	0
688	20231030	093100	0	3945	3945	3945	3945	0
689	20231030	093000	0	3945	3945	3945	3945	0
690	20231030	092900	0	3945	3945	3945	3945	0
691	20231030	092800	0	3945	3945	3945	3945	0
692	20231030	092700	0	3945	3945	3945	3945	0
693	20231030	092600	0	3945	3945	3945	3945	0
694	20231030	092500	0	3945	3945	3945	3945	0
695	20231030	092400	0	3945	3945	3945	3945	0
696	20231030	092300	0	3945	3945	3945	3945	0
697	20231030	092200	0	3945	3945	3945	3945	0
698	20231030	092100	0	3945	3945	3945	3945	0
699	20231030	092000	0	3945	3945	3945	3945	0
700	20231030	091900	0	3945	3945	3945	3945	0
701	20231030	091800	0	3945	3945	3945	3945	0
702	20231030	091700	0	3945	3945	3945	3945	0
703	20231030	091600	0	3945	3945	3945	3945	0
704	20231030	091500	0	3945	3945	3945	3945	0
705	20231030	091400	0	3945	3945	3945	3945	0
706	20231030	091300	0	3945	3945	3945	3945	0
707	20231030	091200	0	3945	3945	3945	3945	0
708	20231030	091100	0	3945	3945	3945	3945	0
709	20231030	091000	0	3945	3945	3945	3945	0
710	20231030	090900	0	3945	3945	3945	3945	0
711	20231030	090800	0	3945	3945	3945	3945	0
712	20231030	090700	0	3945	3945	3945	3945	0
713	20231030	090600	0	3945	3945	3945	3945	0
714	20231030	090500	0	3945	3945	3945	3945	0
715	20231030	090400	0	3945	3945	3945	3945	0
716	20231030	090300	0	3945	3945	3945	3945	0
717	20231030	090200	0	3945	3945	3945	3945	0
718	20231030	090100	0	3945	3945	3945	3945	0
719	20231030	090000	0	3945	3945	3945	3945	0