KissMeData/289860/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203800	11441685	4320	4320	4320	4320	1
3	20231027	203700	11441685	4320	4320	4320	4320	0
4	20231027	203600	11441685	4320	4320	4320	4320	0
5	20231027	203500	11441685	4320	4320	4320	4320	0
6	20231027	203400	11441685	4320	4320	4320	4320	0
7	20231027	203300	11441685	4320	4320	4320	4320	0
8	20231027	203200	11441685	4320	4320	4320	4320	0
9	20231027	203100	11441685	4320	4320	4320	4320	0
10	20231027	203000	11441685	4320	4320	4320	4320	0
11	20231027	202900	11441685	4320	4320	4320	4320	0
12	20231027	202800	11441685	4320	4320	4320	4320	0
13	20231027	202700	11441685	4320	4320	4320	4320	0
14	20231027	202600	11441685	4320	4320	4320	4320	0
15	20231027	202500	11441685	4320	4320	4320	4320	0
16	20231027	202400	11441685	4320	4320	4320	4320	0
17	20231027	202300	11441685	4320	4320	4320	4320	0
18	20231027	202200	11441685	4320	4320	4320	4320	0
19	20231027	202100	11441685	4320	4320	4320	4320	0
20	20231027	202000	11441685	4320	4320	4320	4320	0
21	20231027	201900	11441685	4320	4320	4320	4320	0
22	20231027	201800	11441685	4320	4320	4320	4320	0
23	20231027	201700	11441685	4320	4320	4320	4320	0
24	20231027	201600	11441685	4320	4320	4320	4320	0
25	20231027	201500	11441685	4320	4320	4320	4320	0
26	20231027	201400	11441685	4320	4320	4320	4320	0
27	20231027	201300	11441685	4320	4320	4320	4320	0
28	20231027	201200	11441685	4320	4320	4320	4320	0
29	20231027	201100	11441685	4320	4320	4320	4320	0
30	20231027	201000	11441685	4320	4320	4320	4320	0
31	20231027	200900	11441685	4320	4320	4320	4320	0
32	20231027	200800	11441685	4320	4320	4320	4320	1
33	20231027	200700	11441685	4320	4320	4320	4320	0
34	20231027	200600	11441685	4320	4320	4320	4320	0
35	20231027	200500	11441685	4320	4320	4320	4320	0
36	20231027	200400	11441685	4320	4320	4320	4320	0
37	20231027	200300	11441685	4320	4320	4320	4320	0
38	20231027	200200	11441685	4320	4320	4320	4320	0
39	20231027	200100	11441685	4320	4320	4320	4320	0
40	20231027	200000	11441685	4320	4320	4320	4320	0
41	20231027	195900	11441685	4320	4320	4320	4320	0
42	20231027	195800	11441685	4320	4320	4320	4320	0
43	20231027	195700	11441685	4320	4320	4320	4320	0
44	20231027	195600	11441685	4320	4320	4320	4320	0
45	20231027	195500	11441685	4320	4320	4320	4320	0
46	20231027	195400	11441685	4320	4320	4320	4320	0
47	20231027	195300	11441685	4320	4320	4320	4320	0
48	20231027	195200	11441685	4320	4320	4320	4320	0
49	20231027	195100	11441685	4320	4320	4320	4320	0
50	20231027	195000	11441685	4320	4320	4320	4320	0
51	20231027	194900	11441685	4320	4320	4320	4320	0
52	20231027	194800	11441685	4320	4320	4320	4320	0
53	20231027	194700	11441685	4320	4320	4320	4320	0
54	20231027	194600	11441685	4320	4320	4320	4320	0
55	20231027	194500	11441685	4320	4320	4320	4320	0
56	20231027	194400	11441685	4320	4320	4320	4320	0
57	20231027	194300	11441685	4320	4320	4320	4320	0
58	20231027	194200	11441685	4320	4320	4320	4320	0
59	20231027	194100	11441685	4320	4320	4320	4320	0
60	20231027	194000	11441685	4320	4320	4320	4320	0
61	20231027	193900	11441685	4320	4320	4320	4320	0
62	20231027	193800	11441685	4320	4320	4320	4320	1
63	20231027	193700	11441685	4320	4320	4320	4320	0
64	20231027	193600	11441685	4320	4320	4320	4320	0
65	20231027	193500	11441685	4320	4320	4320	4320	0
66	20231027	193400	11441685	4320	4320	4320	4320	0
67	20231027	193300	11441685	4320	4320	4320	4320	0
68	20231027	193200	11441685	4320	4320	4320	4320	0
69	20231027	193100	11441685	4320	4320	4320	4320	0
70	20231027	193000	11441685	4320	4320	4320	4320	0
71	20231027	192900	11441685	4320	4320	4320	4320	0
72	20231027	192800	11441685	4320	4320	4320	4320	0
73	20231027	192700	11441685	4320	4320	4320	4320	0
74	20231027	192600	11441685	4320	4320	4320	4320	0
75	20231027	192500	11441685	4320	4320	4320	4320	0
76	20231027	192400	11441685	4320	4320	4320	4320	0
77	20231027	192300	11441685	4320	4320	4320	4320	0
78	20231027	192200	11441685	4320	4320	4320	4320	0
79	20231027	192100	11441685	4320	4320	4320	4320	0
80	20231027	192000	11441685	4320	4320	4320	4320	0
81	20231027	191900	11441685	4320	4320	4320	4320	0
82	20231027	191800	11441685	4320	4320	4320	4320	0
83	20231027	191700	11441685	4320	4320	4320	4320	0
84	20231027	191600	11441685	4320	4320	4320	4320	0
85	20231027	191500	11441685	4320	4320	4320	4320	0
86	20231027	191400	11441685	4320	4320	4320	4320	0
87	20231027	191300	11441685	4320	4320	4320	4320	0
88	20231027	191200	11441685	4320	4320	4320	4320	0
89	20231027	191100	11441685	4320	4320	4320	4320	0
90	20231027	191000	11441685	4320	4320	4320	4320	0
91	20231027	190900	11441685	4320	4320	4320	4320	0
92	20231027	190800	11441685	4320	4320	4320	4320	1
93	20231027	190700	11441685	4320	4320	4320	4320	0
94	20231027	190600	11441685	4320	4320	4320	4320	0
95	20231027	190500	11441685	4320	4320	4320	4320	0
96	20231027	190400	11441685	4320	4320	4320	4320	0
97	20231027	190300	11441685	4320	4320	4320	4320	0
98	20231027	190200	11441685	4320	4320	4320	4320	0
99	20231027	190100	11441685	4320	4320	4320	4320	0
100	20231027	190000	11441685	4320	4320	4320	4320	0
101	20231027	185900	11441685	4320	4320	4320	4320	0
102	20231027	185800	11441685	4320	4320	4320	4320	0
103	20231027	185700	11441685	4320	4320	4320	4320	0
104	20231027	185600	11441685	4320	4320	4320	4320	0
105	20231027	185500	11441685	4320	4320	4320	4320	0
106	20231027	185400	11441685	4320	4320	4320	4320	0
107	20231027	185300	11441685	4320	4320	4320	4320	0
108	20231027	185200	11441685	4320	4320	4320	4320	0
109	20231027	185100	11441685	4320	4320	4320	4320	0
110	20231027	185000	11441685	4320	4320	4320	4320	0
111	20231027	184900	11441685	4320	4320	4320	4320	0
112	20231027	184800	11441685	4320	4320	4320	4320	0
113	20231027	184700	11441685	4320	4320	4320	4320	0
114	20231027	184600	11441685	4320	4320	4320	4320	0
115	20231027	184500	11441685	4320	4320	4320	4320	0
116	20231027	184400	11441685	4320	4320	4320	4320	0
117	20231027	184300	11441685	4320	4320	4320	4320	0
118	20231027	184200	11441685	4320	4320	4320	4320	0
119	20231027	184100	11441685	4320	4320	4320	4320	0
120	20231027	184000	11441685	4320	4320	4320	4320	0
121	20231027	183900	11441685	4320	4320	4320	4320	0
122	20231027	183800	11441685	4320	4320	4320	4320	1
123	20231027	183700	11441685	4320	4320	4320	4320	0
124	20231027	183600	11441685	4320	4320	4320	4320	0
125	20231027	183500	11441685	4320	4320	4320	4320	0
126	20231027	183400	11441685	4320	4320	4320	4320	0
127	20231027	183300	11441685	4320	4320	4320	4320	0
128	20231027	183200	11441685	4320	4320	4320	4320	0
129	20231027	183100	11441685	4320	4320	4320	4320	0
130	20231027	183000	11441685	4320	4320	4320	4320	0
131	20231027	182900	11441685	4320	4320	4320	4320	0
132	20231027	182800	11441685	4320	4320	4320	4320	0
133	20231027	182700	11441685	4320	4320	4320	4320	0
134	20231027	182600	11441685	4320	4320	4320	4320	0
135	20231027	182500	11441685	4320	4320	4320	4320	0
136	20231027	182400	11441685	4320	4320	4320	4320	0
137	20231027	182300	11441685	4320	4320	4320	4320	0
138	20231027	182200	11441685	4320	4320	4320	4320	0
139	20231027	182100	11441685	4320	4320	4320	4320	0
140	20231027	182000	11441685	4320	4320	4320	4320	0
141	20231027	181900	11441685	4320	4320	4320	4320	0
142	20231027	181800	11441685	4320	4320	4320	4320	0
143	20231027	181700	11441685	4320	4320	4320	4320	0
144	20231027	181600	11441685	4320	4320	4320	4320	0
145	20231027	181500	11441685	4320	4320	4320	4320	0
146	20231027	181400	11441685	4320	4320	4320	4320	0
147	20231027	181300	11441685	4320	4320	4320	4320	0
148	20231027	181200	11441685	4320	4320	4320	4320	0
149	20231027	181100	11441685	4320	4320	4320	4320	0
150	20231027	181000	11441685	4320	4320	4320	4320	0
151	20231027	180900	11441685	4320	4320	4320	4320	0
152	20231027	180800	11441685	4320	4320	4320	4320	1
153	20231027	180700	11441685	4320	4320	4320	4320	0
154	20231027	180600	11441685	4320	4320	4320	4320	0
155	20231027	180500	11441685	4320	4320	4320	4320	0
156	20231027	180400	11441685	4320	4320	4320	4320	0
157	20231027	180300	11441685	4320	4320	4320	4320	0
158	20231027	180200	11441685	4320	4320	4320	4320	0
159	20231027	180100	11441685	4320	4320	4320	4320	0
160	20231027	180000	11441685	4320	4320	4320	4320	0
161	20231027	175900	11441685	4320	4320	4320	4320	0
162	20231027	175800	11441685	4320	4320	4320	4320	0
163	20231027	175700	11441685	4320	4320	4320	4320	0
164	20231027	175600	11441685	4320	4320	4320	4320	0
165	20231027	175500	11441685	4320	4320	4320	4320	0
166	20231027	175400	11441685	4320	4320	4320	4320	0
167	20231027	175300	11441685	4320	4320	4320	4320	0
168	20231027	175200	11441685	4320	4320	4320	4320	0
169	20231027	175100	11441685	4320	4320	4320	4320	0
170	20231027	175000	11441685	4320	4320	4320	4320	0
171	20231027	174900	11441685	4320	4320	4320	4320	0
172	20231027	174800	11441685	4320	4320	4320	4320	0
173	20231027	174700	11441685	4320	4320	4320	4320	0
174	20231027	174600	11441685	4320	4320	4320	4320	0
175	20231027	174500	11441685	4320	4320	4320	4320	0
176	20231027	174400	11441685	4320	4320	4320	4320	0
177	20231027	174300	11441685	4320	4320	4320	4320	0
178	20231027	174200	11441685	4320	4320	4320	4320	0
179	20231027	174100	11441685	4320	4320	4320	4320	0
180	20231027	174000	11441685	4320	4320	4320	4320	0
181	20231027	173900	11441685	4320	4320	4320	4320	0
182	20231027	173800	11441685	4320	4320	4320	4320	1
183	20231027	173700	11441685	4320	4320	4320	4320	0
184	20231027	173600	11441685	4320	4320	4320	4320	0
185	20231027	173500	11441685	4320	4320	4320	4320	0
186	20231027	173400	11441685	4320	4320	4320	4320	0
187	20231027	173300	11441685	4320	4320	4320	4320	0
188	20231027	173200	11441685	4320	4320	4320	4320	0
189	20231027	173100	11441685	4320	4320	4320	4320	0
190	20231027	173000	11441685	4320	4320	4320	4320	0
191	20231027	172900	11441685	4320	4320	4320	4320	0
192	20231027	172800	11441685	4320	4320	4320	4320	0
193	20231027	172700	11441685	4320	4320	4320	4320	0
194	20231027	172600	11441685	4320	4320	4320	4320	0
195	20231027	172500	11441685	4320	4320	4320	4320	0
196	20231027	172400	11441685	4320	4320	4320	4320	0
197	20231027	172300	11441685	4320	4320	4320	4320	0
198	20231027	172200	11441685	4320	4320	4320	4320	0
199	20231027	172100	11441685	4320	4320	4320	4320	0
200	20231027	172000	11441685	4320	4320	4320	4320	0
201	20231027	171900	11441685	4320	4320	4320	4320	0
202	20231027	171800	11441685	4320	4320	4320	4320	0
203	20231027	171700	11441685	4320	4320	4320	4320	0
204	20231027	171600	11441685	4320	4320	4320	4320	0
205	20231027	171500	11441685	4320	4320	4320	4320	0
206	20231027	171400	11441685	4320	4320	4320	4320	0
207	20231027	171300	11441685	4320	4320	4320	4320	0
208	20231027	171200	11441685	4320	4320	4320	4320	0
209	20231027	171100	11441685	4320	4320	4320	4320	0
210	20231027	171000	11441685	4320	4320	4320	4320	0
211	20231027	170900	11441685	4320	4320	4320	4320	0
212	20231027	170800	11441685	4320	4320	4320	4320	1
213	20231027	170700	11441685	4320	4320	4320	4320	0
214	20231027	170600	11441685	4320	4320	4320	4320	0
215	20231027	170500	11441685	4320	4320	4320	4320	0
216	20231027	170400	11441685	4320	4320	4320	4320	0
217	20231027	170300	11441685	4320	4320	4320	4320	0
218	20231027	170200	11441685	4320	4320	4320	4320	0
219	20231027	170100	11441685	4320	4320	4320	4320	0
220	20231027	170000	11441685	4320	4320	4320	4320	0
221	20231027	165900	11441685	4320	4320	4320	4320	0
222	20231027	165800	11441685	4320	4320	4320	4320	0
223	20231027	165700	11441685	4320	4320	4320	4320	0
224	20231027	165600	11441685	4320	4320	4320	4320	0
225	20231027	165500	11441685	4320	4320	4320	4320	0
226	20231027	165400	11441685	4320	4320	4320	4320	0
227	20231027	165300	11441685	4320	4320	4320	4320	0
228	20231027	165200	11441685	4320	4320	4320	4320	0
229	20231027	165100	11441685	4320	4320	4320	4320	0
230	20231027	165000	11441685	4320	4320	4320	4320	0
231	20231027	164900	11441685	4320	4320	4320	4320	0
232	20231027	164800	11441685	4320	4320	4320	4320	0
233	20231027	164700	11441685	4320	4320	4320	4320	0
234	20231027	164600	11441685	4320	4320	4320	4320	0
235	20231027	164500	11441685	4320	4320	4320	4320	0
236	20231027	164400	11441685	4320	4320	4320	4320	0
237	20231027	164300	11441685	4320	4320	4320	4320	0
238	20231027	164200	11441685	4320	4320	4320	4320	0
239	20231027	164100	11441685	4320	4320	4320	4320	0
240	20231027	164000	11441685	4320	4320	4320	4320	0
241	20231027	163900	11441685	4320	4320	4320	4320	0
242	20231027	163800	11441685	4320	4320	4320	4320	1
243	20231027	163700	11441685	4320	4320	4320	4320	0
244	20231027	163600	11441685	4320	4320	4320	4320	0
245	20231027	163500	11441685	4320	4320	4320	4320	0
246	20231027	163400	11441685	4320	4320	4320	4320	0
247	20231027	163300	11441685	4320	4320	4320	4320	0
248	20231027	163200	11441685	4320	4320	4320	4320	0
249	20231027	163100	11441685	4320	4320	4320	4320	0
250	20231027	163000	11441685	4320	4320	4320	4320	0
251	20231027	162900	11441685	4320	4320	4320	4320	0
252	20231027	162800	11441685	4320	4320	4320	4320	0
253	20231027	162700	11441685	4320	4320	4320	4320	0
254	20231027	162600	11441685	4320	4320	4320	4320	0
255	20231027	162500	11441685	4320	4320	4320	4320	0
256	20231027	162400	11441685	4320	4320	4320	4320	0
257	20231027	162300	11441685	4320	4320	4320	4320	0
258	20231027	162200	11441685	4320	4320	4320	4320	0
259	20231027	162100	11441685	4320	4320	4320	4320	0
260	20231027	162000	11441685	4320	4320	4320	4320	0
261	20231027	161900	11441685	4320	4320	4320	4320	0
262	20231027	161800	11441685	4320	4320	4320	4320	0
263	20231027	161700	11441685	4320	4320	4320	4320	0
264	20231027	161600	11441685	4320	4320	4320	4320	0
265	20231027	161500	11441685	4320	4320	4320	4320	0
266	20231027	161400	11441685	4320	4320	4320	4320	0
267	20231027	161300	11441685	4320	4320	4320	4320	0
268	20231027	161200	11441685	4320	4320	4320	4320	0
269	20231027	161100	11441685	4320	4320	4320	4320	0
270	20231027	161000	11441685	4320	4320	4320	4320	0
271	20231027	160900	11441685	4320	4320	4320	4320	0
272	20231027	160800	11441685	4320	4320	4320	4320	1
273	20231027	160700	11441685	4320	4320	4320	4320	0
274	20231027	160600	11441685	4320	4320	4320	4320	0
275	20231027	160500	11441685	4320	4320	4320	4320	0
276	20231027	160400	11441685	4320	4320	4320	4320	0
277	20231027	160300	11441685	4320	4320	4320	4320	0
278	20231027	160200	11441685	4320	4320	4320	4320	0
279	20231027	160100	11441685	4320	4320	4320	4320	0
280	20231027	160000	11441685	4320	4320	4320	4320	0
281	20231027	155900	11441685	4320	4320	4320	4320	0
282	20231027	155800	11441685	4320	4320	4320	4320	0
283	20231027	155700	11441685	4320	4320	4320	4320	0
284	20231027	155600	11441685	4320	4320	4320	4320	0
285	20231027	155500	11441685	4320	4320	4320	4320	0
286	20231027	155400	11441685	4320	4320	4320	4320	0
287	20231027	155300	11441685	4320	4320	4320	4320	0
288	20231027	155200	11441685	4320	4320	4320	4320	0
289	20231027	155100	11441685	4320	4320	4320	4320	0
290	20231027	155000	11441685	4320	4320	4320	4320	0
291	20231027	154900	11441685	4320	4320	4320	4320	0
292	20231027	154800	11441685	4320	4320	4320	4320	0
293	20231027	154700	11441685	4320	4320	4320	4320	0
294	20231027	154600	11441685	4320	4320	4320	4320	0
295	20231027	154500	11441685	4320	4320	4320	4320	0
296	20231027	154400	11441685	4320	4320	4320	4320	0
297	20231027	154300	11441685	4320	4320	4320	4320	0
298	20231027	154200	11441685	4320	4320	4320	4320	0
299	20231027	154100	11441685	4320	4320	4320	4320	0
300	20231027	154000	11441685	4320	4320	4320	4320	0
301	20231027	153900	11441685	4320	4320	4320	4320	0
302	20231027	153800	11441685	4320	4320	4320	4320	1
303	20231027	153700	11441685	4320	4320	4320	4320	0
304	20231027	153600	11441685	4320	4320	4320	4320	0
305	20231027	153500	11441685	4320	4320	4320	4320	0
306	20231027	153400	11441685	4320	4320	4320	4320	0
307	20231027	153300	11441685	4320	4320	4320	4320	0
308	20231027	153200	11441685	4320	4320	4320	4320	0
309	20231027	153100	11441685	4320	4320	4320	4320	0
310	20231027	153000	11441685	4320	4320	4320	4320	1
311	20231027	152900	11437365	4170	4170	4170	4170	0
312	20231027	152800	11437365	4170	4170	4170	4170	0
313	20231027	152700	11437365	4170	4170	4170	4170	0
314	20231027	152600	11437365	4170	4170	4170	4170	0
315	20231027	152500	11437365	4170	4170	4170	4170	0
316	20231027	152400	11437365	4170	4170	4170	4170	0
317	20231027	152300	11437365	4170	4170	4170	4170	0
318	20231027	152200	11437365	4170	4170	4170	4170	0
319	20231027	152100	11437365	4170	4170	4170	4170	0
320	20231027	152000	11437365	4170	4170	4170	4170	0
321	20231027	151900	11437365	4170	4170	4170	4170	0
322	20231027	151800	11437365	4170	4185	4185	4170	600
323	20231027	151700	8931720	4395	4395	4395	4395	0
324	20231027	151600	8931720	4395	4395	4395	4395	0
325	20231027	151500	8931720	4395	4395	4395	4395	0
326	20231027	151400	8931720	4395	4395	4395	4395	0
327	20231027	151300	8931720	4395	4395	4395	4395	0
328	20231027	151200	8931720	4395	4395	4395	4395	0
329	20231027	151100	8931720	4395	4395	4395	4395	0
330	20231027	151000	8931720	4395	4395	4395	4395	0
331	20231027	150900	8931720	4395	4395	4395	4395	0
332	20231027	150800	8931720	4395	4395	4395	4395	0
333	20231027	150700	8931720	4395	4395	4395	4395	0
334	20231027	150600	8931720	4395	4395	4395	4395	0
335	20231027	150500	8931720	4395	4395	4395	4395	0
336	20231027	150400	8931720	4395	4395	4395	4395	0
337	20231027	150300	8931720	4395	4395	4395	4395	0
338	20231027	150200	8931720	4395	4395	4395	4395	0
339	20231027	150100	8931720	4395	4395	4395	4395	0
340	20231027	150000	8931720	4395	4395	4395	4395	0
341	20231027	145900	8931720	4395	4395	4395	4395	0
342	20231027	145800	8931720	4395	4395	4395	4395	0
343	20231027	145700	8931720	4395	4395	4395	4395	0
344	20231027	145600	8931720	4395	4395	4395	4395	0
345	20231027	145500	8931720	4395	4395	4395	4395	0
346	20231027	145400	8931720	4395	4395	4395	4395	0
347	20231027	145300	8931720	4395	4395	4395	4395	0
348	20231027	145200	8931720	4395	4395	4395	4395	0
349	20231027	145100	8931720	4395	4395	4395	4395	0
350	20231027	145000	8931720	4395	4395	4395	4395	0
351	20231027	144900	8931720	4395	4395	4395	4395	0
352	20231027	144800	8931720	4395	4395	4395	4395	0
353	20231027	144700	8931720	4395	4395	4395	4395	0
354	20231027	144600	8931720	4395	4395	4395	4395	0
355	20231027	144500	8931720	4395	4395	4395	4395	0
356	20231027	144400	8931720	4395	4395	4395	4395	0
357	20231027	144300	8931720	4395	4395	4395	4395	0
358	20231027	144200	8931720	4395	4395	4395	4395	0
359	20231027	144100	8931720	4395	4395	4395	4395	0
360	20231027	144000	8931720	4395	4395	4395	4395	0
361	20231027	143900	8931720	4395	4395	4395	4395	0
362	20231027	143800	8931720	4395	4395	4395	4395	0
363	20231027	143700	8931720	4395	4395	4395	4395	0
364	20231027	143600	8931720	4395	4395	4395	4395	0
365	20231027	143500	8931720	4395	4395	4395	4395	0
366	20231027	143400	8931720	4395	4395	4395	4395	0
367	20231027	143300	8931720	4395	4395	4395	4395	0
368	20231027	143200	8931720	4395	4395	4395	4395	0
369	20231027	143100	8931720	4395	4395	4395	4395	0
370	20231027	143000	8931720	4395	4395	4395	4395	0
371	20231027	142900	8931720	4395	4395	4395	4395	0
372	20231027	142800	8931720	4395	4395	4395	4395	0
373	20231027	142700	8931720	4395	4395	4395	4395	0
374	20231027	142600	8931720	4395	4395	4395	4395	0
375	20231027	142500	8931720	4395	4395	4395	4395	0
376	20231027	142400	8931720	4395	4395	4395	4395	0
377	20231027	142300	8931720	4395	4395	4395	4395	0
378	20231027	142200	8931720	4395	4395	4395	4395	0
379	20231027	142100	8931720	4395	4395	4395	4395	0
380	20231027	142000	8931720	4395	4395	4395	4395	0
381	20231027	141900	8931720	4395	4395	4395	4395	0
382	20231027	141800	8931720	4395	4395	4395	4395	0
383	20231027	141700	8931720	4395	4395	4395	4395	0
384	20231027	141600	8931720	4395	4395	4395	4395	0
385	20231027	141500	8931720	4395	4395	4395	4395	0
386	20231027	141400	8931720	4395	4395	4395	4395	0
387	20231027	141300	8931720	4395	4395	4395	4395	0
388	20231027	141200	8931720	4395	4395	4395	4395	0
389	20231027	141100	8931720	4395	4395	4395	4395	0
390	20231027	141000	8931720	4395	4395	4395	4395	0
391	20231027	140900	8931720	4395	4395	4395	4395	0
392	20231027	140800	8931720	4395	4395	4395	4395	0
393	20231027	140700	8931720	4395	4395	4395	4395	0
394	20231027	140600	8931720	4395	4395	4395	4395	0
395	20231027	140500	8931720	4395	4395	4395	4395	0
396	20231027	140400	8931720	4395	4395	4395	4395	0
397	20231027	140300	8931720	4395	4395	4395	4395	0
398	20231027	140200	8931720	4395	4395	4395	4395	0
399	20231027	140100	8931720	4395	4395	4395	4395	0
400	20231027	140000	8931720	4395	4395	4395	4395	0
401	20231027	135900	8931720	4395	4395	4395	4395	0
402	20231027	135800	8931720	4395	4395	4395	4395	0
403	20231027	135700	8931720	4395	4395	4395	4395	0
404	20231027	135600	8931720	4395	4395	4395	4395	0
405	20231027	135500	8931720	4395	4395	4395	4395	0
406	20231027	135400	8931720	4395	4395	4395	4395	0
407	20231027	135300	8931720	4395	4395	4395	4395	0
408	20231027	135200	8931720	4395	4395	4395	4395	0
409	20231027	135100	8931720	4395	4395	4395	4395	0
410	20231027	135000	8931720	4395	4395	4395	4395	0
411	20231027	134900	8931720	4395	4395	4395	4395	0
412	20231027	134800	8931720	4395	4395	4395	4395	0
413	20231027	134700	8931720	4395	4395	4395	4395	0
414	20231027	134600	8931720	4395	4395	4395	4395	0
415	20231027	134500	8931720	4395	4395	4395	4395	0
416	20231027	134400	8931720	4395	4395	4395	4395	0
417	20231027	134300	8931720	4395	4395	4395	4395	0
418	20231027	134200	8931720	4395	4395	4395	4395	0
419	20231027	134100	8931720	4395	4395	4395	4395	0
420	20231027	134000	8931720	4395	4395	4395	4395	0
421	20231027	133900	8931720	4395	4395	4395	4395	0
422	20231027	133800	8931720	4395	4395	4395	4395	0
423	20231027	133700	8931720	4395	4395	4395	4395	0
424	20231027	133600	8931720	4395	4395	4395	4395	0
425	20231027	133500	8931720	4395	4395	4395	4395	0
426	20231027	133400	8931720	4395	4395	4395	4395	0
427	20231027	133300	8931720	4395	4395	4395	4395	0
428	20231027	133200	8931720	4395	4395	4395	4395	0
429	20231027	133100	8931720	4395	4395	4395	4395	0
430	20231027	133000	8931720	4395	4395	4395	4395	0
431	20231027	132900	8931720	4395	4395	4395	4395	0
432	20231027	132800	8931720	4395	4395	4395	4395	0
433	20231027	132700	8931720	4395	4395	4395	4395	0
434	20231027	132600	8931720	4395	4395	4395	4395	0
435	20231027	132500	8931720	4395	4395	4395	4395	0
436	20231027	132400	8931720	4395	4395	4395	4395	0
437	20231027	132300	8931720	4395	4395	4395	4395	0
438	20231027	132200	8931720	4395	4395	4395	4395	0
439	20231027	132100	8931720	4395	4395	4395	4395	0
440	20231027	132000	8931720	4395	4395	4395	4395	0
441	20231027	131900	8931720	4395	4395	4395	4395	0
442	20231027	131800	8931720	4395	4395	4395	4395	0
443	20231027	131700	8931720	4395	4395	4395	4395	0
444	20231027	131600	8931720	4395	4395	4395	4395	0
445	20231027	131500	8931720	4395	4395	4395	4395	0
446	20231027	131400	8931720	4395	4395	4395	4395	0
447	20231027	131300	8931720	4395	4395	4395	4395	0
448	20231027	131200	8931720	4395	4395	4395	4395	0
449	20231027	131100	8931720	4395	4395	4395	4395	0
450	20231027	131000	8931720	4395	4395	4395	4395	0
451	20231027	130900	8931720	4395	4395	4395	4395	0
452	20231027	130800	8931720	4395	4395	4395	4395	0
453	20231027	130700	8931720	4395	4395	4395	4395	0
454	20231027	130600	8931720	4395	4395	4395	4395	0
455	20231027	130500	8931720	4395	4395	4395	4395	0
456	20231027	130400	8931720	4395	4395	4395	4395	0
457	20231027	130300	8931720	4395	4395	4395	4395	0
458	20231027	130200	8931720	4395	4395	4395	4395	0
459	20231027	130100	8931720	4395	4395	4395	4395	0
460	20231027	130000	8931720	4395	4395	4395	4395	0
461	20231027	125900	8931720	4395	4395	4395	4395	0
462	20231027	125800	8931720	4395	4395	4395	4395	0
463	20231027	125700	8931720	4395	4395	4395	4395	0
464	20231027	125600	8931720	4395	4395	4395	4395	0
465	20231027	125500	8931720	4395	4395	4395	4395	0
466	20231027	125400	8931720	4395	4395	4395	4395	0
467	20231027	125300	8931720	4395	4395	4395	4395	0
468	20231027	125200	8931720	4395	4395	4395	4395	0
469	20231027	125100	8931720	4395	4395	4395	4395	0
470	20231027	125000	8931720	4395	4395	4395	4395	0
471	20231027	124900	8931720	4395	4395	4395	4395	0
472	20231027	124800	8931720	4395	4395	4395	4395	0
473	20231027	124700	8931720	4395	4395	4395	4395	0
474	20231027	124600	8931720	4395	4395	4395	4395	0
475	20231027	124500	8931720	4395	4395	4395	4395	0
476	20231027	124400	8931720	4395	4395	4395	4395	0
477	20231027	124300	8931720	4395	4395	4395	4395	0
478	20231027	124200	8931720	4395	4395	4395	4395	0
479	20231027	124100	8931720	4395	4395	4395	4395	0
480	20231027	124000	8931720	4395	4395	4395	4395	0
481	20231027	123900	8931720	4395	4395	4395	4395	0
482	20231027	123800	8931720	4395	4395	4395	4395	0
483	20231027	123700	8931720	4395	4395	4395	4395	0
484	20231027	123600	8931720	4395	4395	4395	4395	0
485	20231027	123500	8931720	4395	4395	4395	4395	0
486	20231027	123400	8931720	4395	4395	4395	4395	0
487	20231027	123300	8931720	4395	4395	4395	4395	0
488	20231027	123200	8931720	4395	4395	4395	4395	0
489	20231027	123100	8931720	4395	4395	4395	4395	0
490	20231027	123000	8931720	4395	4395	4395	4395	0
491	20231027	122900	8931720	4395	4395	4395	4395	0
492	20231027	122800	8931720	4395	4395	4395	4395	0
493	20231027	122700	8931720	4395	4395	4395	4395	0
494	20231027	122600	8931720	4395	4395	4395	4395	0
495	20231027	122500	8931720	4395	4395	4395	4395	0
496	20231027	122400	8931720	4395	4395	4395	4395	0
497	20231027	122300	8931720	4395	4395	4395	4395	0
498	20231027	122200	8931720	4395	4395	4395	4395	0
499	20231027	122100	8931720	4395	4395	4395	4395	0
500	20231027	122000	8931720	4395	4395	4395	4395	0
501	20231027	121900	8931720	4395	4395	4395	4395	0
502	20231027	121800	8931720	4395	4395	4395	4395	0
503	20231027	121700	8931720	4395	4395	4395	4395	0
504	20231027	121600	8931720	4395	4395	4395	4395	0
505	20231027	121500	8931720	4395	4395	4395	4395	0
506	20231027	121400	8931720	4395	4395	4395	4395	0
507	20231027	121300	8931720	4395	4395	4395	4395	0
508	20231027	121200	8931720	4395	4395	4395	4395	0
509	20231027	121100	8931720	4395	4395	4395	4395	0
510	20231027	121000	8931720	4395	4395	4395	4395	0
511	20231027	120900	8931720	4395	4395	4395	4395	0
512	20231027	120800	8931720	4395	4395	4395	4395	0
513	20231027	120700	8931720	4395	4395	4395	4395	0
514	20231027	120600	8931720	4395	4395	4395	4395	0
515	20231027	120500	8931720	4395	4395	4395	4395	0
516	20231027	120400	8931720	4395	4395	4395	4395	0
517	20231027	120300	8931720	4395	4395	4395	4395	0
518	20231027	120200	8931720	4395	4395	4395	4395	0
519	20231027	120100	8931720	4395	4395	4395	4395	0
520	20231027	120000	8931720	4395	4395	4395	4395	0
521	20231027	115900	8931720	4395	4395	4395	4395	0
522	20231027	115800	8931720	4395	4395	4395	4395	0
523	20231027	115700	8931720	4395	4395	4395	4395	0
524	20231027	115600	8931720	4395	4395	4395	4395	0
525	20231027	115500	8931720	4395	4395	4395	4395	0
526	20231027	115400	8931720	4395	4395	4395	4395	0
527	20231027	115300	8931720	4395	4395	4395	4395	0
528	20231027	115200	8931720	4395	4395	4395	4395	0
529	20231027	115100	8931720	4395	4395	4395	4395	0
530	20231027	115000	8931720	4395	4395	4395	4395	0
531	20231027	114900	8931720	4395	4395	4395	4395	0
532	20231027	114800	8931720	4395	4395	4395	4395	0
533	20231027	114700	8931720	4395	4395	4395	4395	0
534	20231027	114600	8931720	4395	4395	4395	4395	0
535	20231027	114500	8931720	4395	4395	4395	4395	0
536	20231027	114400	8931720	4395	4395	4395	4395	0
537	20231027	114300	8931720	4395	4395	4395	4395	0
538	20231027	114200	8931720	4395	4395	4395	4395	0
539	20231027	114100	8931720	4395	4395	4395	4395	0
540	20231027	114000	8931720	4395	4395	4395	4395	0
541	20231027	113900	8931720	4395	4395	4395	4395	0
542	20231027	113800	8931720	4395	4395	4395	4395	0
543	20231027	113700	8931720	4395	4395	4395	4395	0
544	20231027	113600	8931720	4395	4395	4395	4395	0
545	20231027	113500	8931720	4395	4395	4395	4395	0
546	20231027	113400	8931720	4395	4395	4395	4395	0
547	20231027	113300	8931720	4395	4395	4395	4395	0
548	20231027	113200	8931720	4395	4395	4395	4395	0
549	20231027	113100	8931720	4395	4395	4395	4395	0
550	20231027	113000	8931720	4395	4395	4395	4395	0
551	20231027	112900	8931720	4395	4395	4395	4395	0
552	20231027	112800	8931720	4395	4395	4395	4395	0
553	20231027	112700	8931720	4395	4395	4395	4395	0
554	20231027	112600	8931720	4395	4395	4395	4395	0
555	20231027	112500	8931720	4395	4395	4395	4395	0
556	20231027	112400	8931720	4395	4395	4395	4395	0
557	20231027	112300	8931720	4395	4395	4395	4395	0
558	20231027	112200	8931720	4395	4395	4395	4395	0
559	20231027	112100	8931720	4395	4395	4395	4395	0
560	20231027	112000	8931720	4395	4395	4395	4395	0
561	20231027	111900	8931720	4395	4395	4395	4395	0
562	20231027	111800	8931720	4395	4395	4395	4395	0
563	20231027	111700	8931720	4395	4395	4395	4395	0
564	20231027	111600	8931720	4395	4395	4395	4395	0
565	20231027	111500	8931720	4395	4395	4395	4395	0
566	20231027	111400	8931720	4395	4395	4395	4395	378
567	20231027	111300	7270410	4395	4385	4395	4385	1212
568	20231027	111200	1945280	4395	4395	4395	4395	0
569	20231027	111100	1945280	4395	4395	4395	4395	0
570	20231027	111000	1945280	4395	4395	4395	4395	0
571	20231027	110900	1945280	4395	4395	4395	4395	0
572	20231027	110800	1945280	4395	4395	4395	4395	0
573	20231027	110700	1945280	4395	4395	4395	4395	0
574	20231027	110600	1945280	4395	4395	4395	4395	0
575	20231027	110500	1945280	4395	4395	4395	4395	0
576	20231027	110400	1945280	4395	4395	4395	4395	0
577	20231027	110300	1945280	4395	4395	4395	4395	0
578	20231027	110200	1945280	4395	4395	4395	4395	0
579	20231027	110100	1945280	4395	4395	4395	4395	0
580	20231027	110000	1945280	4395	4395	4395	4395	0
581	20231027	105900	1945280	4395	4395	4395	4395	0
582	20231027	105800	1945280	4395	4395	4395	4395	0
583	20231027	105700	1945280	4395	4395	4395	4395	0
584	20231027	105600	1945280	4395	4395	4395	4395	0
585	20231027	105500	1945280	4395	4395	4395	4395	0
586	20231027	105400	1945280	4395	4395	4395	4395	0
587	20231027	105300	1945280	4395	4395	4395	4395	0
588	20231027	105200	1945280	4395	4395	4395	4395	0
589	20231027	105100	1945280	4395	4395	4395	4395	0
590	20231027	105000	1945280	4395	4395	4395	4395	0
591	20231027	104900	1945280	4395	4395	4395	4395	0
592	20231027	104800	1945280	4395	4395	4395	4395	0
593	20231027	104700	1945280	4395	4395	4395	4395	0
594	20231027	104600	1945280	4395	4395	4395	4395	0
595	20231027	104500	1945280	4395	4395	4395	4395	0
596	20231027	104400	1945280	4395	4395	4395	4395	0
597	20231027	104300	1945280	4395	4395	4395	4395	0
598	20231027	104200	1945280	4395	4395	4395	4395	0
599	20231027	104100	1945280	4395	4395	4395	4395	0
600	20231027	104000	1945280	4395	4395	4395	4395	0
601	20231027	103900	1945280	4395	4395	4395	4395	0
602	20231027	103800	1945280	4395	4395	4395	4395	0
603	20231027	103700	1945280	4395	4395	4395	4395	0
604	20231027	103600	1945280	4395	4395	4395	4395	0
605	20231027	103500	1945280	4395	4395	4395	4395	0
606	20231027	103400	1945280	4395	4395	4395	4395	0
607	20231027	103300	1945280	4395	4395	4395	4395	0
608	20231027	103200	1945280	4395	4395	4395	4395	0
609	20231027	103100	1945280	4395	4395	4395	4395	0
610	20231027	103000	1945280	4395	4395	4395	4395	0
611	20231027	102900	1945280	4395	4395	4395	4395	0
612	20231027	102800	1945280	4395	4395	4395	4395	0
613	20231027	102700	1945280	4395	4395	4395	4395	0
614	20231027	102600	1945280	4395	4395	4395	4395	0
615	20231027	102500	1945280	4395	4395	4395	4395	0
616	20231027	102400	1945280	4395	4395	4395	4395	0
617	20231027	102300	1945280	4395	4395	4395	4395	0
618	20231027	102200	1945280	4395	4395	4395	4395	0
619	20231027	102100	1945280	4395	4395	4395	4395	0
620	20231027	102000	1945280	4395	4395	4395	4395	0
621	20231027	101900	1945280	4395	4395	4395	4395	0
622	20231027	101800	1945280	4395	4395	4395	4395	0
623	20231027	101700	1945280	4395	4395	4395	4395	0
624	20231027	101600	1945280	4395	4395	4395	4395	0
625	20231027	101500	1945280	4395	4395	4395	4395	0
626	20231027	101400	1945280	4395	4395	4395	4395	0
627	20231027	101300	1945280	4395	4395	4395	4395	0
628	20231027	101200	1945280	4395	4395	4395	4395	0
629	20231027	101100	1945280	4395	4395	4395	4395	0
630	20231027	101000	1945280	4395	4395	4395	4395	2
631	20231027	100900	1936490	4395	4395	4395	4395	12
632	20231027	100800	1883750	4395	4395	4395	4395	0
633	20231027	100700	1883750	4395	4395	4395	4395	0
634	20231027	100600	1883750	4395	4395	4395	4395	0
635	20231027	100500	1883750	4395	4395	4395	4395	0
636	20231027	100400	1883750	4395	4395	4395	4395	0
637	20231027	100300	1883750	4395	4395	4395	4395	0
638	20231027	100200	1883750	4395	4395	4395	4395	0
639	20231027	100100	1883750	4395	4395	4395	4395	0
640	20231027	100000	1883750	4395	4395	4395	4395	0
641	20231027	095900	1883750	4395	4395	4395	4395	0
642	20231027	095800	1883750	4395	4395	4395	4395	10
643	20231027	095700	1839800	4200	4200	4200	4200	0
644	20231027	095600	1839800	4200	4200	4200	4200	0
645	20231027	095500	1839800	4200	4200	4200	4200	0
646	20231027	095400	1839800	4200	4200	4200	4200	0
647	20231027	095300	1839800	4200	4200	4200	4200	0
648	20231027	095200	1839800	4200	4200	4200	4200	0
649	20231027	095100	1839800	4200	4200	4200	4200	0
650	20231027	095000	1839800	4200	4200	4200	4200	100
651	20231027	094900	1419800	4200	4200	4200	4200	0
652	20231027	094800	1419800	4200	4200	4200	4200	0
653	20231027	094700	1419800	4200	4200	4200	4200	0
654	20231027	094600	1419800	4200	4200	4200	4200	0
655	20231027	094500	1419800	4200	4200	4200	4200	0
656	20231027	094400	1419800	4200	4200	4200	4200	0
657	20231027	094300	1419800	4200	4200	4200	4200	0
658	20231027	094200	1419800	4200	4200	4200	4200	0
659	20231027	094100	1419800	4200	4200	4200	4200	0
660	20231027	094000	1419800	4200	4200	4200	4200	0
661	20231027	093900	1419800	4200	4200	4200	4200	0
662	20231027	093800	1419800	4200	4200	4200	4200	0
663	20231027	093700	1419800	4200	4200	4200	4200	0
664	20231027	093600	1419800	4200	4200	4200	4200	0
665	20231027	093500	1419800	4200	4200	4200	4200	0
666	20231027	093400	1419800	4200	4200	4200	4200	0
667	20231027	093300	1419800	4200	4200	4200	4200	0
668	20231027	093200	1419800	4200	4200	4200	4200	0
669	20231027	093100	1419800	4200	4200	4200	4200	0
670	20231027	093000	1419800	4200	4200	4200	4200	0
671	20231027	092900	1419800	4200	4200	4200	4200	0
672	20231027	092800	1419800	4200	4200	4200	4200	0
673	20231027	092700	1419800	4200	4200	4200	4200	0
674	20231027	092600	1419800	4200	4200	4200	4200	0
675	20231027	092500	1419800	4200	4200	4200	4200	0
676	20231027	092400	1419800	4200	4200	4200	4200	0
677	20231027	092300	1419800	4200	4200	4200	4200	0
678	20231027	092200	1419800	4200	4200	4200	4200	0
679	20231027	092100	1419800	4200	4200	4200	4200	0
680	20231027	092000	1419800	4200	4200	4200	4200	0
681	20231027	091900	1419800	4200	4200	4200	4200	0
682	20231027	091800	1419800	4200	4200	4200	4200	0
683	20231027	091700	1419800	4200	4200	4200	4200	237
684	20231027	091600	424400	4200	4200	4200	4200	0
685	20231027	091500	424400	4200	4200	4200	4200	0
686	20231027	091400	424400	4200	4200	4200	4200	0
687	20231027	091300	424400	4200	4200	4200	4200	0
688	20231027	091200	424400	4200	4200	4200	4200	0
689	20231027	091100	424400	4200	4200	4200	4200	0
690	20231027	091000	424400	4200	4200	4200	4200	0
691	20231027	090900	424400	4200	4200	4200	4200	0
692	20231027	090800	424400	4200	4200	4200	4200	100
693	20231027	090700	4400	4400	4400	4400	4400	0
694	20231027	090600	4400	4400	4400	4400	4400	0
695	20231027	090500	4400	4400	4400	4400	4400	0
696	20231027	090400	4400	4400	4400	4400	4400	0
697	20231027	090300	4400	4400	4400	4400	4400	1
698	20231027	090200	0	4295	4295	4295	4295	0
699	20231027	090100	0	4295	4295	4295	4295	0
700	20231027	090000	0	4295	4295	4295	4295	0