KissMeData/311060/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204300	9158200	9100	9100	9100	9100	1
3	20231027	204200	9158200	9100	9100	9100	9100	0
4	20231027	204100	9158200	9100	9100	9100	9100	0
5	20231027	204000	9158200	9100	9100	9100	9100	0
6	20231027	203900	9158200	9100	9100	9100	9100	0
7	20231027	203800	9158200	9100	9100	9100	9100	0
8	20231027	203700	9158200	9100	9100	9100	9100	0
9	20231027	203600	9158200	9100	9100	9100	9100	0
10	20231027	203500	9158200	9100	9100	9100	9100	0
11	20231027	203400	9158200	9100	9100	9100	9100	0
12	20231027	203300	9158200	9100	9100	9100	9100	0
13	20231027	203200	9158200	9100	9100	9100	9100	0
14	20231027	203100	9158200	9100	9100	9100	9100	0
15	20231027	203000	9158200	9100	9100	9100	9100	0
16	20231027	202900	9158200	9100	9100	9100	9100	0
17	20231027	202800	9158200	9100	9100	9100	9100	0
18	20231027	202700	9158200	9100	9100	9100	9100	0
19	20231027	202600	9158200	9100	9100	9100	9100	0
20	20231027	202500	9158200	9100	9100	9100	9100	0
21	20231027	202400	9158200	9100	9100	9100	9100	0
22	20231027	202300	9158200	9100	9100	9100	9100	0
23	20231027	202200	9158200	9100	9100	9100	9100	0
24	20231027	202100	9158200	9100	9100	9100	9100	0
25	20231027	202000	9158200	9100	9100	9100	9100	0
26	20231027	201900	9158200	9100	9100	9100	9100	0
27	20231027	201800	9158200	9100	9100	9100	9100	0
28	20231027	201700	9158200	9100	9100	9100	9100	0
29	20231027	201600	9158200	9100	9100	9100	9100	0
30	20231027	201500	9158200	9100	9100	9100	9100	0
31	20231027	201400	9158200	9100	9100	9100	9100	0
32	20231027	201300	9158200	9100	9100	9100	9100	1
33	20231027	201200	9158200	9100	9100	9100	9100	0
34	20231027	201100	9158200	9100	9100	9100	9100	0
35	20231027	201000	9158200	9100	9100	9100	9100	0
36	20231027	200900	9158200	9100	9100	9100	9100	0
37	20231027	200800	9158200	9100	9100	9100	9100	0
38	20231027	200700	9158200	9100	9100	9100	9100	0
39	20231027	200600	9158200	9100	9100	9100	9100	0
40	20231027	200500	9158200	9100	9100	9100	9100	0
41	20231027	200400	9158200	9100	9100	9100	9100	0
42	20231027	200300	9158200	9100	9100	9100	9100	0
43	20231027	200200	9158200	9100	9100	9100	9100	0
44	20231027	200100	9158200	9100	9100	9100	9100	0
45	20231027	200000	9158200	9100	9100	9100	9100	0
46	20231027	195900	9158200	9100	9100	9100	9100	0
47	20231027	195800	9158200	9100	9100	9100	9100	0
48	20231027	195700	9158200	9100	9100	9100	9100	0
49	20231027	195600	9158200	9100	9100	9100	9100	0
50	20231027	195500	9158200	9100	9100	9100	9100	0
51	20231027	195400	9158200	9100	9100	9100	9100	0
52	20231027	195300	9158200	9100	9100	9100	9100	0
53	20231027	195200	9158200	9100	9100	9100	9100	0
54	20231027	195100	9158200	9100	9100	9100	9100	0
55	20231027	195000	9158200	9100	9100	9100	9100	0
56	20231027	194900	9158200	9100	9100	9100	9100	0
57	20231027	194800	9158200	9100	9100	9100	9100	0
58	20231027	194700	9158200	9100	9100	9100	9100	0
59	20231027	194600	9158200	9100	9100	9100	9100	0
60	20231027	194500	9158200	9100	9100	9100	9100	0
61	20231027	194400	9158200	9100	9100	9100	9100	0
62	20231027	194300	9158200	9100	9100	9100	9100	1
63	20231027	194200	9158200	9100	9100	9100	9100	0
64	20231027	194100	9158200	9100	9100	9100	9100	0
65	20231027	194000	9158200	9100	9100	9100	9100	0
66	20231027	193900	9158200	9100	9100	9100	9100	0
67	20231027	193800	9158200	9100	9100	9100	9100	0
68	20231027	193700	9158200	9100	9100	9100	9100	0
69	20231027	193600	9158200	9100	9100	9100	9100	0
70	20231027	193500	9158200	9100	9100	9100	9100	0
71	20231027	193400	9158200	9100	9100	9100	9100	0
72	20231027	193300	9158200	9100	9100	9100	9100	0
73	20231027	193200	9158200	9100	9100	9100	9100	0
74	20231027	193100	9158200	9100	9100	9100	9100	0
75	20231027	193000	9158200	9100	9100	9100	9100	0
76	20231027	192900	9158200	9100	9100	9100	9100	0
77	20231027	192800	9158200	9100	9100	9100	9100	0
78	20231027	192700	9158200	9100	9100	9100	9100	0
79	20231027	192600	9158200	9100	9100	9100	9100	0
80	20231027	192500	9158200	9100	9100	9100	9100	0
81	20231027	192400	9158200	9100	9100	9100	9100	0
82	20231027	192300	9158200	9100	9100	9100	9100	0
83	20231027	192200	9158200	9100	9100	9100	9100	0
84	20231027	192100	9158200	9100	9100	9100	9100	0
85	20231027	192000	9158200	9100	9100	9100	9100	0
86	20231027	191900	9158200	9100	9100	9100	9100	0
87	20231027	191800	9158200	9100	9100	9100	9100	0
88	20231027	191700	9158200	9100	9100	9100	9100	0
89	20231027	191600	9158200	9100	9100	9100	9100	0
90	20231027	191500	9158200	9100	9100	9100	9100	0
91	20231027	191400	9158200	9100	9100	9100	9100	0
92	20231027	191300	9158200	9100	9100	9100	9100	1
93	20231027	191200	9158200	9100	9100	9100	9100	0
94	20231027	191100	9158200	9100	9100	9100	9100	0
95	20231027	191000	9158200	9100	9100	9100	9100	0
96	20231027	190900	9158200	9100	9100	9100	9100	0
97	20231027	190800	9158200	9100	9100	9100	9100	0
98	20231027	190700	9158200	9100	9100	9100	9100	0
99	20231027	190600	9158200	9100	9100	9100	9100	0
100	20231027	190500	9158200	9100	9100	9100	9100	0
101	20231027	190400	9158200	9100	9100	9100	9100	0
102	20231027	190300	9158200	9100	9100	9100	9100	0
103	20231027	190200	9158200	9100	9100	9100	9100	0
104	20231027	190100	9158200	9100	9100	9100	9100	0
105	20231027	190000	9158200	9100	9100	9100	9100	0
106	20231027	185900	9158200	9100	9100	9100	9100	0
107	20231027	185800	9158200	9100	9100	9100	9100	0
108	20231027	185700	9158200	9100	9100	9100	9100	0
109	20231027	185600	9158200	9100	9100	9100	9100	0
110	20231027	185500	9158200	9100	9100	9100	9100	0
111	20231027	185400	9158200	9100	9100	9100	9100	0
112	20231027	185300	9158200	9100	9100	9100	9100	0
113	20231027	185200	9158200	9100	9100	9100	9100	0
114	20231027	185100	9158200	9100	9100	9100	9100	0
115	20231027	185000	9158200	9100	9100	9100	9100	0
116	20231027	184900	9158200	9100	9100	9100	9100	0
117	20231027	184800	9158200	9100	9100	9100	9100	0
118	20231027	184700	9158200	9100	9100	9100	9100	0
119	20231027	184600	9158200	9100	9100	9100	9100	0
120	20231027	184500	9158200	9100	9100	9100	9100	0
121	20231027	184400	9158200	9100	9100	9100	9100	0
122	20231027	184300	9158200	9100	9100	9100	9100	1
123	20231027	184200	9158200	9100	9100	9100	9100	0
124	20231027	184100	9158200	9100	9100	9100	9100	0
125	20231027	184000	9158200	9100	9100	9100	9100	0
126	20231027	183900	9158200	9100	9100	9100	9100	0
127	20231027	183800	9158200	9100	9100	9100	9100	0
128	20231027	183700	9158200	9100	9100	9100	9100	0
129	20231027	183600	9158200	9100	9100	9100	9100	0
130	20231027	183500	9158200	9100	9100	9100	9100	0
131	20231027	183400	9158200	9100	9100	9100	9100	0
132	20231027	183300	9158200	9100	9100	9100	9100	0
133	20231027	183200	9158200	9100	9100	9100	9100	0
134	20231027	183100	9158200	9100	9100	9100	9100	0
135	20231027	183000	9158200	9100	9100	9100	9100	0
136	20231027	182900	9158200	9100	9100	9100	9100	0
137	20231027	182800	9158200	9100	9100	9100	9100	0
138	20231027	182700	9158200	9100	9100	9100	9100	0
139	20231027	182600	9158200	9100	9100	9100	9100	0
140	20231027	182500	9158200	9100	9100	9100	9100	0
141	20231027	182400	9158200	9100	9100	9100	9100	0
142	20231027	182300	9158200	9100	9100	9100	9100	0
143	20231027	182200	9158200	9100	9100	9100	9100	0
144	20231027	182100	9158200	9100	9100	9100	9100	0
145	20231027	182000	9158200	9100	9100	9100	9100	0
146	20231027	181900	9158200	9100	9100	9100	9100	0
147	20231027	181800	9158200	9100	9100	9100	9100	0
148	20231027	181700	9158200	9100	9100	9100	9100	0
149	20231027	181600	9158200	9100	9100	9100	9100	0
150	20231027	181500	9158200	9100	9100	9100	9100	0
151	20231027	181400	9158200	9100	9100	9100	9100	0
152	20231027	181300	9158200	9100	9100	9100	9100	1
153	20231027	181200	9158200	9100	9100	9100	9100	0
154	20231027	181100	9158200	9100	9100	9100	9100	0
155	20231027	181000	9158200	9100	9100	9100	9100	0
156	20231027	180900	9158200	9100	9100	9100	9100	0
157	20231027	180800	9158200	9100	9100	9100	9100	0
158	20231027	180700	9158200	9100	9100	9100	9100	0
159	20231027	180600	9158200	9100	9100	9100	9100	0
160	20231027	180500	9158200	9100	9100	9100	9100	0
161	20231027	180400	9158200	9100	9100	9100	9100	0
162	20231027	180300	9158200	9100	9100	9100	9100	0
163	20231027	180200	9158200	9100	9100	9100	9100	0
164	20231027	180100	9158200	9100	9100	9100	9100	0
165	20231027	180000	9158200	9100	9100	9100	9100	0
166	20231027	175900	9158200	9100	9100	9100	9100	0
167	20231027	175800	9158200	9100	9100	9100	9100	0
168	20231027	175700	9158200	9100	9100	9100	9100	0
169	20231027	175600	9158200	9100	9100	9100	9100	0
170	20231027	175500	9158200	9100	9100	9100	9100	0
171	20231027	175400	9158200	9100	9100	9100	9100	0
172	20231027	175300	9158200	9100	9100	9100	9100	0
173	20231027	175200	9158200	9100	9100	9100	9100	0
174	20231027	175100	9158200	9100	9100	9100	9100	0
175	20231027	175000	9158200	9100	9100	9100	9100	0
176	20231027	174900	9158200	9100	9100	9100	9100	0
177	20231027	174800	9158200	9100	9100	9100	9100	0
178	20231027	174700	9158200	9100	9100	9100	9100	0
179	20231027	174600	9158200	9100	9100	9100	9100	0
180	20231027	174500	9158200	9100	9100	9100	9100	0
181	20231027	174400	9158200	9100	9100	9100	9100	0
182	20231027	174300	9158200	9100	9100	9100	9100	1
183	20231027	174200	9158200	9100	9100	9100	9100	0
184	20231027	174100	9158200	9100	9100	9100	9100	0
185	20231027	174000	9158200	9100	9100	9100	9100	0
186	20231027	173900	9158200	9100	9100	9100	9100	0
187	20231027	173800	9158200	9100	9100	9100	9100	0
188	20231027	173700	9158200	9100	9100	9100	9100	0
189	20231027	173600	9158200	9100	9100	9100	9100	0
190	20231027	173500	9158200	9100	9100	9100	9100	0
191	20231027	173400	9158200	9100	9100	9100	9100	0
192	20231027	173300	9158200	9100	9100	9100	9100	0
193	20231027	173200	9158200	9100	9100	9100	9100	0
194	20231027	173100	9158200	9100	9100	9100	9100	0
195	20231027	173000	9158200	9100	9100	9100	9100	0
196	20231027	172900	9158200	9100	9100	9100	9100	0
197	20231027	172800	9158200	9100	9100	9100	9100	0
198	20231027	172700	9158200	9100	9100	9100	9100	0
199	20231027	172600	9158200	9100	9100	9100	9100	0
200	20231027	172500	9158200	9100	9100	9100	9100	0
201	20231027	172400	9158200	9100	9100	9100	9100	0
202	20231027	172300	9158200	9100	9100	9100	9100	0
203	20231027	172200	9158200	9100	9100	9100	9100	0
204	20231027	172100	9158200	9100	9100	9100	9100	0
205	20231027	172000	9158200	9100	9100	9100	9100	0
206	20231027	171900	9158200	9100	9100	9100	9100	0
207	20231027	171800	9158200	9100	9100	9100	9100	0
208	20231027	171700	9158200	9100	9100	9100	9100	0
209	20231027	171600	9158200	9100	9100	9100	9100	0
210	20231027	171500	9158200	9100	9100	9100	9100	0
211	20231027	171400	9158200	9100	9100	9100	9100	0
212	20231027	171300	9158200	9100	9100	9100	9100	1
213	20231027	171200	9158200	9100	9100	9100	9100	0
214	20231027	171100	9158200	9100	9100	9100	9100	0
215	20231027	171000	9158200	9100	9100	9100	9100	0
216	20231027	170900	9158200	9100	9100	9100	9100	0
217	20231027	170800	9158200	9100	9100	9100	9100	0
218	20231027	170700	9158200	9100	9100	9100	9100	0
219	20231027	170600	9158200	9100	9100	9100	9100	0
220	20231027	170500	9158200	9100	9100	9100	9100	0
221	20231027	170400	9158200	9100	9100	9100	9100	0
222	20231027	170300	9158200	9100	9100	9100	9100	0
223	20231027	170200	9158200	9100	9100	9100	9100	0
224	20231027	170100	9158200	9100	9100	9100	9100	0
225	20231027	170000	9158200	9100	9100	9100	9100	0
226	20231027	165900	9158200	9100	9100	9100	9100	0
227	20231027	165800	9158200	9100	9100	9100	9100	0
228	20231027	165700	9158200	9100	9100	9100	9100	0
229	20231027	165600	9158200	9100	9100	9100	9100	0
230	20231027	165500	9158200	9100	9100	9100	9100	0
231	20231027	165400	9158200	9100	9100	9100	9100	0
232	20231027	165300	9158200	9100	9100	9100	9100	0
233	20231027	165200	9158200	9100	9100	9100	9100	0
234	20231027	165100	9158200	9100	9100	9100	9100	0
235	20231027	165000	9158200	9100	9100	9100	9100	0
236	20231027	164900	9158200	9100	9100	9100	9100	0
237	20231027	164800	9158200	9100	9100	9100	9100	0
238	20231027	164700	9158200	9100	9100	9100	9100	0
239	20231027	164600	9158200	9100	9100	9100	9100	0
240	20231027	164500	9158200	9100	9100	9100	9100	0
241	20231027	164400	9158200	9100	9100	9100	9100	0
242	20231027	164300	9158200	9100	9100	9100	9100	1
243	20231027	164200	9158200	9100	9100	9100	9100	0
244	20231027	164100	9158200	9100	9100	9100	9100	0
245	20231027	164000	9158200	9100	9100	9100	9100	0
246	20231027	163900	9158200	9100	9100	9100	9100	0
247	20231027	163800	9158200	9100	9100	9100	9100	0
248	20231027	163700	9158200	9100	9100	9100	9100	0
249	20231027	163600	9158200	9100	9100	9100	9100	0
250	20231027	163500	9158200	9100	9100	9100	9100	0
251	20231027	163400	9158200	9100	9100	9100	9100	0
252	20231027	163300	9158200	9100	9100	9100	9100	0
253	20231027	163200	9158200	9100	9100	9100	9100	0
254	20231027	163100	9158200	9100	9100	9100	9100	0
255	20231027	163000	9158200	9100	9100	9100	9100	0
256	20231027	162900	9158200	9100	9100	9100	9100	0
257	20231027	162800	9158200	9100	9100	9100	9100	0
258	20231027	162700	9158200	9100	9100	9100	9100	0
259	20231027	162600	9158200	9100	9100	9100	9100	0
260	20231027	162500	9158200	9100	9100	9100	9100	0
261	20231027	162400	9158200	9100	9100	9100	9100	0
262	20231027	162300	9158200	9100	9100	9100	9100	0
263	20231027	162200	9158200	9100	9100	9100	9100	0
264	20231027	162100	9158200	9100	9100	9100	9100	0
265	20231027	162000	9158200	9100	9100	9100	9100	0
266	20231027	161900	9158200	9100	9100	9100	9100	0
267	20231027	161800	9158200	9100	9100	9100	9100	0
268	20231027	161700	9158200	9100	9100	9100	9100	0
269	20231027	161600	9158200	9100	9100	9100	9100	0
270	20231027	161500	9158200	9100	9100	9100	9100	0
271	20231027	161400	9158200	9100	9100	9100	9100	0
272	20231027	161300	9158200	9100	9100	9100	9100	1
273	20231027	161200	9158200	9100	9100	9100	9100	0
274	20231027	161100	9158200	9100	9100	9100	9100	0
275	20231027	161000	9158200	9100	9100	9100	9100	0
276	20231027	160900	9158200	9100	9100	9100	9100	0
277	20231027	160800	9158200	9100	9100	9100	9100	0
278	20231027	160700	9158200	9100	9100	9100	9100	0
279	20231027	160600	9158200	9100	9100	9100	9100	0
280	20231027	160500	9158200	9100	9100	9100	9100	0
281	20231027	160400	9158200	9100	9100	9100	9100	0
282	20231027	160300	9158200	9100	9100	9100	9100	0
283	20231027	160200	9158200	9100	9100	9100	9100	0
284	20231027	160100	9158200	9100	9100	9100	9100	0
285	20231027	160000	9158200	9100	9100	9100	9100	0
286	20231027	155900	9158200	9100	9100	9100	9100	0
287	20231027	155800	9158200	9100	9100	9100	9100	0
288	20231027	155700	9158200	9100	9100	9100	9100	0
289	20231027	155600	9158200	9100	9100	9100	9100	0
290	20231027	155500	9158200	9100	9100	9100	9100	0
291	20231027	155400	9158200	9100	9100	9100	9100	0
292	20231027	155300	9158200	9100	9100	9100	9100	0
293	20231027	155200	9158200	9100	9100	9100	9100	0
294	20231027	155100	9158200	9100	9100	9100	9100	0
295	20231027	155000	9158200	9100	9100	9100	9100	0
296	20231027	154900	9158200	9100	9100	9100	9100	0
297	20231027	154800	9158200	9100	9100	9100	9100	0
298	20231027	154700	9158200	9100	9100	9100	9100	0
299	20231027	154600	9158200	9100	9100	9100	9100	0
300	20231027	154500	9158200	9100	9100	9100	9100	0
301	20231027	154400	9158200	9100	9100	9100	9100	0
302	20231027	154300	9158200	9100	9100	9100	9100	1
303	20231027	154200	9158200	9100	9100	9100	9100	0
304	20231027	154100	9158200	9100	9100	9100	9100	0
305	20231027	154000	9158200	9100	9100	9100	9100	0
306	20231027	153900	9158200	9100	9100	9100	9100	0
307	20231027	153800	9158200	9100	9100	9100	9100	0
308	20231027	153700	9158200	9100	9100	9100	9100	0
309	20231027	153600	9158200	9100	9100	9100	9100	0
310	20231027	153500	9158200	9100	9100	9100	9100	0
311	20231027	153400	9158200	9100	9100	9100	9100	0
312	20231027	153300	9158200	9100	9100	9100	9100	0
313	20231027	153200	9158200	9100	9100	9100	9100	0
314	20231027	153100	9158200	9100	9100	9100	9100	0
315	20231027	153000	9158200	9100	9100	9100	9100	0
316	20231027	152900	9158200	9100	9100	9100	9100	0
317	20231027	152800	9158200	9100	9100	9100	9100	0
318	20231027	152700	9158200	9100	9100	9100	9100	0
319	20231027	152600	9158200	9100	9100	9100	9100	0
320	20231027	152500	9158200	9100	9100	9100	9100	0
321	20231027	152400	9158200	9100	9100	9100	9100	0
322	20231027	152300	9158200	9100	9100	9100	9100	0
323	20231027	152200	9158200	9100	9100	9100	9100	0
324	20231027	152100	9158200	9100	9100	9100	9100	0
325	20231027	152000	9158200	9100	9100	9100	9100	0
326	20231027	151900	9158200	9100	9100	9100	9100	0
327	20231027	151800	9158200	9100	9100	9100	9100	0
328	20231027	151700	9158200	9100	9100	9100	9100	0
329	20231027	151600	9158200	9100	9100	9100	9100	0
330	20231027	151500	9158200	9100	9100	9100	9100	0
331	20231027	151400	9158200	9100	9100	9100	9100	0
332	20231027	151300	9158200	9100	9100	9100	9100	0
333	20231027	151200	9158200	9100	9100	9100	9100	0
334	20231027	151100	9158200	9100	9100	9100	9100	0
335	20231027	151000	9158200	9100	9100	9100	9100	0
336	20231027	150900	9158200	9100	9100	9100	9100	0
337	20231027	150800	9158200	9100	9100	9100	9100	0
338	20231027	150700	9158200	9100	9100	9100	9100	0
339	20231027	150600	9158200	9100	9100	9100	9100	0
340	20231027	150500	9158200	9100	9100	9100	9100	0
341	20231027	150400	9158200	9100	9100	9100	9100	0
342	20231027	150300	9158200	9100	9100	9100	9100	0
343	20231027	150200	9158200	9100	9100	9100	9100	0
344	20231027	150100	9158200	9100	9100	9100	9100	0
345	20231027	150000	9158200	9100	9100	9100	9100	0
346	20231027	145900	9158200	9100	9100	9100	9100	0
347	20231027	145800	9158200	9100	9100	9100	9100	0
348	20231027	145700	9158200	9100	9100	9100	9100	0
349	20231027	145600	9158200	9100	9100	9100	9100	0
350	20231027	145500	9158200	9100	9100	9100	9100	0
351	20231027	145400	9158200	9100	9100	9100	9100	0
352	20231027	145300	9158200	9100	9100	9100	9100	0
353	20231027	145200	9158200	9100	9100	9100	9100	0
354	20231027	145100	9158200	9100	9100	9100	9100	0
355	20231027	145000	9158200	9100	9100	9100	9100	0
356	20231027	144900	9158200	9100	9100	9100	9100	0
357	20231027	144800	9158200	9100	9100	9100	9100	0
358	20231027	144700	9158200	9100	9100	9100	9100	0
359	20231027	144600	9158200	9100	9100	9100	9100	0
360	20231027	144500	9158200	9100	9100	9100	9100	0
361	20231027	144400	9158200	9100	9100	9100	9100	0
362	20231027	144300	9158200	9100	9100	9100	9100	0
363	20231027	144200	9158200	9100	9100	9100	9100	0
364	20231027	144100	9158200	9100	9100	9100	9100	0
365	20231027	144000	9158200	9100	9100	9100	9100	0
366	20231027	143900	9158200	9100	9100	9100	9100	0
367	20231027	143800	9158200	9100	9100	9100	9100	0
368	20231027	143700	9158200	9100	9100	9100	9100	0
369	20231027	143600	9158200	9100	9100	9100	9100	0
370	20231027	143500	9158200	9100	9100	9100	9100	0
371	20231027	143400	9158200	9100	9100	9100	9100	0
372	20231027	143300	9158200	9100	9100	9100	9100	0
373	20231027	143200	9158200	9100	9100	9100	9100	0
374	20231027	143100	9158200	9100	9100	9100	9100	0
375	20231027	143000	9158200	9100	9100	9100	9100	0
376	20231027	142900	9158200	9100	9100	9100	9100	0
377	20231027	142800	9158200	9100	9100	9100	9100	0
378	20231027	142700	9158200	9100	9100	9100	9100	0
379	20231027	142600	9158200	9100	9100	9100	9100	0
380	20231027	142500	9158200	9100	9100	9100	9100	0
381	20231027	142400	9158200	9100	9100	9100	9100	0
382	20231027	142300	9158200	9100	9100	9100	9100	0
383	20231027	142200	9158200	9100	9100	9100	9100	0
384	20231027	142100	9158200	9100	9100	9100	9100	0
385	20231027	142000	9158200	9100	9100	9100	9100	0
386	20231027	141900	9158200	9100	9100	9100	9100	0
387	20231027	141800	9158200	9100	9100	9100	9100	0
388	20231027	141700	9158200	9100	9100	9100	9100	0
389	20231027	141600	9158200	9100	9100	9100	9100	0
390	20231027	141500	9158200	9100	9100	9100	9100	0
391	20231027	141400	9158200	9100	9100	9100	9100	0
392	20231027	141300	9158200	9100	9100	9100	9100	0
393	20231027	141200	9158200	9100	9100	9100	9100	0
394	20231027	141100	9158200	9100	9100	9100	9100	0
395	20231027	141000	9158200	9100	9100	9100	9100	0
396	20231027	140900	9158200	9100	9100	9100	9100	0
397	20231027	140800	9158200	9100	9100	9100	9100	0
398	20231027	140700	9158200	9100	9100	9100	9100	0
399	20231027	140600	9158200	9100	9100	9100	9100	0
400	20231027	140500	9158200	9100	9100	9100	9100	0
401	20231027	140400	9158200	9100	9100	9100	9100	0
402	20231027	140300	9158200	9100	9100	9100	9100	0
403	20231027	140200	9158200	9100	9100	9100	9100	0
404	20231027	140100	9158200	9100	9100	9100	9100	0
405	20231027	140000	9158200	9100	9100	9100	9100	0
406	20231027	135900	9158200	9100	9100	9100	9100	0
407	20231027	135800	9158200	9100	9100	9100	9100	0
408	20231027	135700	9158200	9100	9100	9100	9100	0
409	20231027	135600	9158200	9100	9100	9100	9100	0
410	20231027	135500	9158200	9100	9100	9100	9100	0
411	20231027	135400	9158200	9100	9100	9100	9100	0
412	20231027	135300	9158200	9100	9100	9100	9100	0
413	20231027	135200	9158200	9100	9100	9100	9100	0
414	20231027	135100	9158200	9100	9100	9100	9100	0
415	20231027	135000	9158200	9100	9100	9100	9100	0
416	20231027	134900	9158200	9100	9100	9100	9100	0
417	20231027	134800	9158200	9100	9100	9100	9100	0
418	20231027	134700	9158200	9100	9100	9100	9100	0
419	20231027	134600	9158200	9100	9100	9100	9100	0
420	20231027	134500	9158200	9100	9100	9100	9100	0
421	20231027	134400	9158200	9100	9100	9100	9100	0
422	20231027	134300	9158200	9100	9100	9100	9100	0
423	20231027	134200	9158200	9100	9100	9100	9100	0
424	20231027	134100	9158200	9100	9100	9100	9100	0
425	20231027	134000	9158200	9100	9100	9100	9100	0
426	20231027	133900	9158200	9100	9100	9100	9100	0
427	20231027	133800	9158200	9100	9100	9100	9100	0
428	20231027	133700	9158200	9100	9100	9100	9100	0
429	20231027	133600	9158200	9100	9100	9100	9100	0
430	20231027	133500	9158200	9100	9100	9100	9100	0
431	20231027	133400	9158200	9100	9100	9100	9100	0
432	20231027	133300	9158200	9100	9100	9100	9100	0
433	20231027	133200	9158200	9100	9100	9100	9100	0
434	20231027	133100	9158200	9100	9100	9100	9100	0
435	20231027	133000	9158200	9100	9100	9100	9100	0
436	20231027	132900	9158200	9100	9100	9100	9100	0
437	20231027	132800	9158200	9100	9100	9100	9100	0
438	20231027	132700	9158200	9100	9100	9100	9100	0
439	20231027	132600	9158200	9100	9100	9100	9100	0
440	20231027	132500	9158200	9100	9100	9100	9100	0
441	20231027	132400	9158200	9100	9100	9100	9100	0
442	20231027	132300	9158200	9100	9100	9100	9100	0
443	20231027	132200	9158200	9100	9100	9100	9100	0
444	20231027	132100	9158200	9100	9100	9100	9100	0
445	20231027	132000	9158200	9100	9100	9100	9100	0
446	20231027	131900	9158200	9100	9100	9100	9100	0
447	20231027	131800	9158200	9100	9100	9100	9100	0
448	20231027	131700	9158200	9100	9100	9100	9100	0
449	20231027	131600	9158200	9100	9100	9100	9100	0
450	20231027	131500	9158200	9100	9100	9100	9100	0
451	20231027	131400	9158200	9100	9100	9100	9100	0
452	20231027	131300	9158200	9100	9100	9100	9100	0
453	20231027	131200	9158200	9100	9100	9100	9100	0
454	20231027	131100	9158200	9100	9100	9100	9100	0
455	20231027	131000	9158200	9100	9100	9100	9100	0
456	20231027	130900	9158200	9100	9100	9100	9100	0
457	20231027	130800	9158200	9100	9100	9100	9100	0
458	20231027	130700	9158200	9100	9100	9100	9100	0
459	20231027	130600	9158200	9100	9100	9100	9100	0
460	20231027	130500	9158200	9100	9100	9100	9100	0
461	20231027	130400	9158200	9100	9100	9100	9100	0
462	20231027	130300	9158200	9100	9100	9100	9100	0
463	20231027	130200	9158200	9100	9100	9100	9100	0
464	20231027	130100	9158200	9100	9100	9100	9100	0
465	20231027	130000	9158200	9100	9100	9100	9100	0
466	20231027	125900	9158200	9100	9100	9100	9100	0
467	20231027	125800	9158200	9100	9100	9100	9100	0
468	20231027	125700	9158200	9100	9100	9100	9100	0
469	20231027	125600	9158200	9100	9100	9100	9100	0
470	20231027	125500	9158200	9100	9100	9100	9100	0
471	20231027	125400	9158200	9100	9100	9100	9100	0
472	20231027	125300	9158200	9100	9100	9100	9100	0
473	20231027	125200	9158200	9100	9100	9100	9100	0
474	20231027	125100	9158200	9100	9100	9100	9100	0
475	20231027	125000	9158200	9100	9100	9100	9100	0
476	20231027	124900	9158200	9100	9100	9100	9100	0
477	20231027	124800	9158200	9100	9100	9100	9100	0
478	20231027	124700	9158200	9100	9100	9100	9100	0
479	20231027	124600	9158200	9100	9100	9100	9100	0
480	20231027	124500	9158200	9100	9100	9100	9100	0
481	20231027	124400	9158200	9100	9100	9100	9100	0
482	20231027	124300	9158200	9100	9100	9100	9100	0
483	20231027	124200	9158200	9100	9100	9100	9100	0
484	20231027	124100	9158200	9100	9100	9100	9100	0
485	20231027	124000	9158200	9100	9100	9100	9100	0
486	20231027	123900	9158200	9100	9100	9100	9100	0
487	20231027	123800	9158200	9100	9100	9100	9100	1
488	20231027	123700	9149100	9100	9100	9100	9100	0
489	20231027	123600	9149100	9100	9100	9100	9100	0
490	20231027	123500	9149100	9100	9100	9100	9100	0
491	20231027	123400	9149100	9100	9100	9100	9100	0
492	20231027	123300	9149100	9100	9100	9100	9100	0
493	20231027	123200	9149100	9100	9100	9100	9100	0
494	20231027	123100	9149100	9100	9100	9100	9100	0
495	20231027	123000	9149100	9100	9100	9100	9100	0
496	20231027	122900	9149100	9100	9100	9100	9100	0
497	20231027	122800	9149100	9100	9100	9100	9100	0
498	20231027	122700	9149100	9100	9100	9100	9100	0
499	20231027	122600	9149100	9100	9100	9100	9100	0
500	20231027	122500	9149100	9100	9100	9100	9100	0
501	20231027	122400	9149100	9100	9100	9100	9100	0
502	20231027	122300	9149100	9100	9100	9100	9100	0
503	20231027	122200	9149100	9100	9100	9100	9100	0
504	20231027	122100	9149100	9100	9100	9100	9100	0
505	20231027	122000	9149100	9100	9100	9100	9100	0
506	20231027	121900	9149100	9100	9100	9100	9100	0
507	20231027	121800	9149100	9100	9100	9100	9100	0
508	20231027	121700	9149100	9100	9100	9100	9100	0
509	20231027	121600	9149100	9100	9100	9100	9100	0
510	20231027	121500	9149100	9100	9100	9100	9100	0
511	20231027	121400	9149100	9100	9100	9100	9100	0
512	20231027	121300	9149100	9100	9100	9100	9100	0
513	20231027	121200	9149100	9100	9100	9100	9100	0
514	20231027	121100	9149100	9100	9100	9100	9100	0
515	20231027	121000	9149100	9100	9100	9100	9100	0
516	20231027	120900	9149100	9100	9100	9100	9100	0
517	20231027	120800	9149100	9100	9100	9100	9100	0
518	20231027	120700	9149100	9100	9100	9100	9100	0
519	20231027	120600	9149100	9100	9100	9100	9100	0
520	20231027	120500	9149100	9100	9100	9100	9100	0
521	20231027	120400	9149100	9100	9100	9100	9100	0
522	20231027	120300	9149100	9100	9100	9100	9100	0
523	20231027	120200	9149100	9100	9100	9100	9100	0
524	20231027	120100	9149100	9100	9100	9100	9100	0
525	20231027	120000	9149100	9100	9100	9100	9100	0
526	20231027	115900	9149100	9100	9100	9100	9100	0
527	20231027	115800	9149100	9100	9100	9100	9100	0
528	20231027	115700	9149100	9100	9100	9100	9100	0
529	20231027	115600	9149100	9100	9100	9100	9100	0
530	20231027	115500	9149100	9100	9100	9100	9100	0
531	20231027	115400	9149100	9100	9100	9100	9100	0
532	20231027	115300	9149100	9100	9100	9100	9100	0
533	20231027	115200	9149100	9100	9100	9100	9100	0
534	20231027	115100	9149100	9100	9100	9100	9100	0
535	20231027	115000	9149100	9100	9100	9100	9100	0
536	20231027	114900	9149100	9100	9100	9100	9100	0
537	20231027	114800	9149100	9100	9100	9100	9100	0
538	20231027	114700	9149100	9100	9100	9100	9100	0
539	20231027	114600	9149100	9100	9100	9100	9100	0
540	20231027	114500	9149100	9100	9100	9100	9100	0
541	20231027	114400	9149100	9100	9100	9100	9100	0
542	20231027	114300	9149100	9100	9100	9100	9100	0
543	20231027	114200	9149100	9100	9100	9100	9100	0
544	20231027	114100	9149100	9100	9100	9100	9100	0
545	20231027	114000	9149100	9100	9100	9100	9100	0
546	20231027	113900	9149100	9100	9100	9100	9100	0
547	20231027	113800	9149100	9100	9100	9100	9100	0
548	20231027	113700	9149100	9100	9100	9100	9100	0
549	20231027	113600	9149100	9100	9100	9100	9100	0
550	20231027	113500	9149100	9100	9100	9100	9100	0
551	20231027	113400	9149100	9100	9100	9100	9100	0
552	20231027	113300	9149100	9100	9100	9100	9100	0
553	20231027	113200	9149100	9100	9100	9100	9100	0
554	20231027	113100	9149100	9100	9100	9100	9100	0
555	20231027	113000	9149100	9100	9100	9100	9100	0
556	20231027	112900	9149100	9100	9100	9100	9100	0
557	20231027	112800	9149100	9100	9100	9100	9100	0
558	20231027	112700	9149100	9100	9100	9100	9100	0
559	20231027	112600	9149100	9100	9100	9100	9100	0
560	20231027	112500	9149100	9100	9100	9100	9100	0
561	20231027	112400	9149100	9100	9100	9100	9100	0
562	20231027	112300	9149100	9100	9100	9100	9100	0
563	20231027	112200	9149100	9100	9100	9100	9100	0
564	20231027	112100	9149100	9100	9100	9100	9100	0
565	20231027	112000	9149100	9100	9100	9100	9100	0
566	20231027	111900	9149100	9100	9100	9100	9100	0
567	20231027	111800	9149100	9100	9100	9100	9100	0
568	20231027	111700	9149100	9100	9100	9100	9100	0
569	20231027	111600	9149100	9100	9100	9100	9100	0
570	20231027	111500	9149100	9100	9100	9100	9100	0
571	20231027	111400	9149100	9100	9100	9100	9100	0
572	20231027	111300	9149100	9100	9100	9100	9100	0
573	20231027	111200	9149100	9100	9100	9100	9100	0
574	20231027	111100	9149100	9100	9100	9100	9100	0
575	20231027	111000	9149100	9100	9100	9100	9100	0
576	20231027	110900	9149100	9100	9100	9100	9100	1
577	20231027	110800	9140000	9300	9300	9300	9300	0
578	20231027	110700	9140000	9300	9300	9300	9300	0
579	20231027	110600	9140000	9300	9300	9300	9300	0
580	20231027	110500	9140000	9300	9300	9300	9300	32
581	20231027	110400	8842400	9300	9300	9300	9300	0
582	20231027	110300	8842400	9300	9300	9300	9300	0
583	20231027	110200	8842400	9300	9300	9300	9300	0
584	20231027	110100	8842400	9300	9300	9300	9300	0
585	20231027	110000	8842400	9300	9300	9300	9300	0
586	20231027	105900	8842400	9300	9300	9300	9300	0
587	20231027	105800	8842400	9300	9300	9300	9300	0
588	20231027	105700	8842400	9300	9300	9300	9300	0
589	20231027	105600	8842400	9300	9300	9300	9300	0
590	20231027	105500	8842400	9300	9300	9300	9300	0
591	20231027	105400	8842400	9300	9300	9300	9300	0
592	20231027	105300	8842400	9300	9300	9300	9300	0
593	20231027	105200	8842400	9300	9300	9300	9300	0
594	20231027	105100	8842400	9300	9300	9300	9300	0
595	20231027	105000	8842400	9300	9300	9300	9300	0
596	20231027	104900	8842400	9300	9300	9300	9300	0
597	20231027	104800	8842400	9300	9300	9300	9300	218
598	20231027	104700	6815000	9300	9300	9300	9300	0
599	20231027	104600	6815000	9300	9300	9300	9300	250
600	20231027	104500	4490000	9300	9300	9300	9300	0
601	20231027	104400	4490000	9300	9300	9300	9300	0
602	20231027	104300	4490000	9300	9300	9300	9300	251
603	20231027	104200	2155700	9300	9300	9300	9300	0
604	20231027	104100	2155700	9300	9300	9300	9300	0
605	20231027	104000	2155700	9300	9300	9300	9300	0
606	20231027	103900	2155700	9300	8500	9300	8500	249
607	20231027	103800	0	9300	9300	9300	9300	0
608	20231027	103700	0	9300	9300	9300	9300	0
609	20231027	103600	0	9300	9300	9300	9300	0
610	20231027	103500	0	9300	9300	9300	9300	0
611	20231027	103400	0	9300	9300	9300	9300	0
612	20231027	103300	0	9300	9300	9300	9300	0
613	20231027	103200	0	9300	9300	9300	9300	0
614	20231027	103100	0	9300	9300	9300	9300	0
615	20231027	103000	0	9300	9300	9300	9300	0
616	20231027	102900	0	9300	9300	9300	9300	0
617	20231027	102800	0	9300	9300	9300	9300	0
618	20231027	102700	0	9300	9300	9300	9300	0
619	20231027	102600	0	9300	9300	9300	9300	0
620	20231027	102500	0	9300	9300	9300	9300	0
621	20231027	102400	0	9300	9300	9300	9300	0
622	20231027	102300	0	9300	9300	9300	9300	0
623	20231027	102200	0	9300	9300	9300	9300	0
624	20231027	102100	0	9300	9300	9300	9300	0
625	20231027	102000	0	9300	9300	9300	9300	0
626	20231027	101900	0	9300	9300	9300	9300	0
627	20231027	101800	0	9300	9300	9300	9300	0
628	20231027	101700	0	9300	9300	9300	9300	0
629	20231027	101600	0	9300	9300	9300	9300	0
630	20231027	101500	0	9300	9300	9300	9300	0
631	20231027	101400	0	9300	9300	9300	9300	0
632	20231027	101300	0	9300	9300	9300	9300	0
633	20231027	101200	0	9300	9300	9300	9300	0
634	20231027	101100	0	9300	9300	9300	9300	0
635	20231027	101000	0	9300	9300	9300	9300	0
636	20231027	100900	0	9300	9300	9300	9300	0
637	20231027	100800	0	9300	9300	9300	9300	0
638	20231027	100700	0	9300	9300	9300	9300	0
639	20231027	100600	0	9300	9300	9300	9300	0
640	20231027	100500	0	9300	9300	9300	9300	0
641	20231027	100400	0	9300	9300	9300	9300	0
642	20231027	100300	0	9300	9300	9300	9300	0
643	20231027	100200	0	9300	9300	9300	9300	0
644	20231027	100100	0	9300	9300	9300	9300	0
645	20231027	100000	0	9300	9300	9300	9300	0
646	20231027	095900	0	9300	9300	9300	9300	0
647	20231027	095800	0	9300	9300	9300	9300	0
648	20231027	095700	0	9300	9300	9300	9300	0
649	20231027	095600	0	9300	9300	9300	9300	0
650	20231027	095500	0	9300	9300	9300	9300	0
651	20231027	095400	0	9300	9300	9300	9300	0
652	20231027	095300	0	9300	9300	9300	9300	0
653	20231027	095200	0	9300	9300	9300	9300	0
654	20231027	095100	0	9300	9300	9300	9300	0
655	20231027	095000	0	9300	9300	9300	9300	0
656	20231027	094900	0	9300	9300	9300	9300	0
657	20231027	094800	0	9300	9300	9300	9300	0
658	20231027	094700	0	9300	9300	9300	9300	0
659	20231027	094600	0	9300	9300	9300	9300	0
660	20231027	094500	0	9300	9300	9300	9300	0
661	20231027	094400	0	9300	9300	9300	9300	0
662	20231027	094300	0	9300	9300	9300	9300	0
663	20231027	094200	0	9300	9300	9300	9300	0
664	20231027	094100	0	9300	9300	9300	9300	0
665	20231027	094000	0	9300	9300	9300	9300	0
666	20231027	093900	0	9300	9300	9300	9300	0
667	20231027	093800	0	9300	9300	9300	9300	0
668	20231027	093700	0	9300	9300	9300	9300	0
669	20231027	093600	0	9300	9300	9300	9300	0
670	20231027	093500	0	9300	9300	9300	9300	0
671	20231027	093400	0	9300	9300	9300	9300	0
672	20231027	093300	0	9300	9300	9300	9300	0
673	20231027	093200	0	9300	9300	9300	9300	0
674	20231027	093100	0	9300	9300	9300	9300	0
675	20231027	093000	0	9300	9300	9300	9300	0
676	20231027	092900	0	9300	9300	9300	9300	0
677	20231027	092800	0	9300	9300	9300	9300	0
678	20231027	092700	0	9300	9300	9300	9300	0
679	20231027	092600	0	9300	9300	9300	9300	0
680	20231027	092500	0	9300	9300	9300	9300	0
681	20231027	092400	0	9300	9300	9300	9300	0
682	20231027	092300	0	9300	9300	9300	9300	0
683	20231027	092200	0	9300	9300	9300	9300	0
684	20231027	092100	0	9300	9300	9300	9300	0
685	20231027	092000	0	9300	9300	9300	9300	0
686	20231027	091900	0	9300	9300	9300	9300	0
687	20231027	091800	0	9300	9300	9300	9300	0
688	20231027	091700	0	9300	9300	9300	9300	0
689	20231027	091600	0	9300	9300	9300	9300	0
690	20231027	091500	0	9300	9300	9300	9300	0
691	20231027	091400	0	9300	9300	9300	9300	0
692	20231027	091300	0	9300	9300	9300	9300	0
693	20231027	091200	0	9300	9300	9300	9300	0
694	20231027	091100	0	9300	9300	9300	9300	0
695	20231027	091000	0	9300	9300	9300	9300	0
696	20231027	090900	0	9300	9300	9300	9300	0
697	20231027	090800	0	9300	9300	9300	9300	0
698	20231027	090700	0	9300	9300	9300	9300	0
699	20231027	090600	0	9300	9300	9300	9300	0
700	20231027	090500	0	9300	9300	9300	9300	0
701	20231027	090400	0	9300	9300	9300	9300	0
702	20231027	090300	0	9300	9300	9300	9300	0
703	20231027	090200	0	9300	9300	9300	9300	0
704	20231027	090100	0	9300	9300	9300	9300	0
705	20231027	090000	0	9300	9300	9300	9300	0