KissMeData/386580/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205000	10816255	2090	2090	2090	2090	146
3	20231023	204900	10816255	2090	2090	2090	2090	0
4	20231023	204800	10816255	2090	2090	2090	2090	0
5	20231023	204700	10816255	2090	2090	2090	2090	0
6	20231023	204600	10816255	2090	2090	2090	2090	0
7	20231023	204500	10816255	2090	2090	2090	2090	0
8	20231023	204400	10816255	2090	2090	2090	2090	0
9	20231023	204300	10816255	2090	2090	2090	2090	0
10	20231023	204200	10816255	2090	2090	2090	2090	0
11	20231023	204100	10816255	2090	2090	2090	2090	0
12	20231023	204000	10816255	2090	2090	2090	2090	0
13	20231023	203900	10816255	2090	2090	2090	2090	0
14	20231023	203800	10816255	2090	2090	2090	2090	0
15	20231023	203700	10816255	2090	2090	2090	2090	0
16	20231023	203600	10816255	2090	2090	2090	2090	0
17	20231023	203500	10816255	2090	2090	2090	2090	0
18	20231023	203400	10816255	2090	2090	2090	2090	0
19	20231023	203300	10816255	2090	2090	2090	2090	0
20	20231023	203200	10816255	2090	2090	2090	2090	0
21	20231023	203100	10816255	2090	2090	2090	2090	0
22	20231023	203000	10816255	2090	2090	2090	2090	0
23	20231023	202900	10816255	2090	2090	2090	2090	0
24	20231023	202800	10816255	2090	2090	2090	2090	0
25	20231023	202700	10816255	2090	2090	2090	2090	0
26	20231023	202600	10816255	2090	2090	2090	2090	0
27	20231023	202500	10816255	2090	2090	2090	2090	0
28	20231023	202400	10816255	2090	2090	2090	2090	0
29	20231023	202300	10816255	2090	2090	2090	2090	0
30	20231023	202200	10816255	2090	2090	2090	2090	0
31	20231023	202100	10816255	2090	2090	2090	2090	0
32	20231023	202000	10816255	2090	2090	2090	2090	146
33	20231023	201900	10816255	2090	2090	2090	2090	0
34	20231023	201800	10816255	2090	2090	2090	2090	0
35	20231023	201700	10816255	2090	2090	2090	2090	0
36	20231023	201600	10816255	2090	2090	2090	2090	0
37	20231023	201500	10816255	2090	2090	2090	2090	0
38	20231023	201400	10816255	2090	2090	2090	2090	0
39	20231023	201300	10816255	2090	2090	2090	2090	0
40	20231023	201200	10816255	2090	2090	2090	2090	0
41	20231023	201100	10816255	2090	2090	2090	2090	0
42	20231023	201000	10816255	2090	2090	2090	2090	0
43	20231023	200900	10816255	2090	2090	2090	2090	0
44	20231023	200800	10816255	2090	2090	2090	2090	0
45	20231023	200700	10816255	2090	2090	2090	2090	0
46	20231023	200600	10816255	2090	2090	2090	2090	0
47	20231023	200500	10816255	2090	2090	2090	2090	0
48	20231023	200400	10816255	2090	2090	2090	2090	0
49	20231023	200300	10816255	2090	2090	2090	2090	0
50	20231023	200200	10816255	2090	2090	2090	2090	0
51	20231023	200100	10816255	2090	2090	2090	2090	0
52	20231023	200000	10816255	2090	2090	2090	2090	0
53	20231023	195900	10816255	2090	2090	2090	2090	0
54	20231023	195800	10816255	2090	2090	2090	2090	0
55	20231023	195700	10816255	2090	2090	2090	2090	0
56	20231023	195600	10816255	2090	2090	2090	2090	0
57	20231023	195500	10816255	2090	2090	2090	2090	0
58	20231023	195400	10816255	2090	2090	2090	2090	0
59	20231023	195300	10816255	2090	2090	2090	2090	0
60	20231023	195200	10816255	2090	2090	2090	2090	0
61	20231023	195100	10816255	2090	2090	2090	2090	0
62	20231023	195000	10816255	2090	2090	2090	2090	146
63	20231023	194900	10816255	2090	2090	2090	2090	0
64	20231023	194800	10816255	2090	2090	2090	2090	0
65	20231023	194700	10816255	2090	2090	2090	2090	0
66	20231023	194600	10816255	2090	2090	2090	2090	0
67	20231023	194500	10816255	2090	2090	2090	2090	0
68	20231023	194400	10816255	2090	2090	2090	2090	0
69	20231023	194300	10816255	2090	2090	2090	2090	0
70	20231023	194200	10816255	2090	2090	2090	2090	0
71	20231023	194100	10816255	2090	2090	2090	2090	0
72	20231023	194000	10816255	2090	2090	2090	2090	0
73	20231023	193900	10816255	2090	2090	2090	2090	0
74	20231023	193800	10816255	2090	2090	2090	2090	0
75	20231023	193700	10816255	2090	2090	2090	2090	0
76	20231023	193600	10816255	2090	2090	2090	2090	0
77	20231023	193500	10816255	2090	2090	2090	2090	0
78	20231023	193400	10816255	2090	2090	2090	2090	0
79	20231023	193300	10816255	2090	2090	2090	2090	0
80	20231023	193200	10816255	2090	2090	2090	2090	0
81	20231023	193100	10816255	2090	2090	2090	2090	0
82	20231023	193000	10816255	2090	2090	2090	2090	0
83	20231023	192900	10816255	2090	2090	2090	2090	0
84	20231023	192800	10816255	2090	2090	2090	2090	0
85	20231023	192700	10816255	2090	2090	2090	2090	0
86	20231023	192600	10816255	2090	2090	2090	2090	0
87	20231023	192500	10816255	2090	2090	2090	2090	0
88	20231023	192400	10816255	2090	2090	2090	2090	0
89	20231023	192300	10816255	2090	2090	2090	2090	0
90	20231023	192200	10816255	2090	2090	2090	2090	0
91	20231023	192100	10816255	2090	2090	2090	2090	0
92	20231023	192000	10816255	2090	2090	2090	2090	146
93	20231023	191900	10816255	2090	2090	2090	2090	0
94	20231023	191800	10816255	2090	2090	2090	2090	0
95	20231023	191700	10816255	2090	2090	2090	2090	0
96	20231023	191600	10816255	2090	2090	2090	2090	0
97	20231023	191500	10816255	2090	2090	2090	2090	0
98	20231023	191400	10816255	2090	2090	2090	2090	0
99	20231023	191300	10816255	2090	2090	2090	2090	0
100	20231023	191200	10816255	2090	2090	2090	2090	0
101	20231023	191100	10816255	2090	2090	2090	2090	0
102	20231023	191000	10816255	2090	2090	2090	2090	0
103	20231023	190900	10816255	2090	2090	2090	2090	0
104	20231023	190800	10816255	2090	2090	2090	2090	0
105	20231023	190700	10816255	2090	2090	2090	2090	0
106	20231023	190600	10816255	2090	2090	2090	2090	0
107	20231023	190500	10816255	2090	2090	2090	2090	0
108	20231023	190400	10816255	2090	2090	2090	2090	0
109	20231023	190300	10816255	2090	2090	2090	2090	0
110	20231023	190200	10816255	2090	2090	2090	2090	0
111	20231023	190100	10816255	2090	2090	2090	2090	0
112	20231023	190000	10816255	2090	2090	2090	2090	0
113	20231023	185900	10816255	2090	2090	2090	2090	0
114	20231023	185800	10816255	2090	2090	2090	2090	0
115	20231023	185700	10816255	2090	2090	2090	2090	0
116	20231023	185600	10816255	2090	2090	2090	2090	0
117	20231023	185500	10816255	2090	2090	2090	2090	0
118	20231023	185400	10816255	2090	2090	2090	2090	0
119	20231023	185300	10816255	2090	2090	2090	2090	0
120	20231023	185200	10816255	2090	2090	2090	2090	0
121	20231023	185100	10816255	2090	2090	2090	2090	0
122	20231023	185000	10816255	2090	2090	2090	2090	146
123	20231023	184900	10816255	2090	2090	2090	2090	0
124	20231023	184800	10816255	2090	2090	2090	2090	0
125	20231023	184700	10816255	2090	2090	2090	2090	0
126	20231023	184600	10816255	2090	2090	2090	2090	0
127	20231023	184500	10816255	2090	2090	2090	2090	0
128	20231023	184400	10816255	2090	2090	2090	2090	0
129	20231023	184300	10816255	2090	2090	2090	2090	0
130	20231023	184200	10816255	2090	2090	2090	2090	0
131	20231023	184100	10816255	2090	2090	2090	2090	0
132	20231023	184000	10816255	2090	2090	2090	2090	0
133	20231023	183900	10816255	2090	2090	2090	2090	0
134	20231023	183800	10816255	2090	2090	2090	2090	0
135	20231023	183700	10816255	2090	2090	2090	2090	0
136	20231023	183600	10816255	2090	2090	2090	2090	0
137	20231023	183500	10816255	2090	2090	2090	2090	0
138	20231023	183400	10816255	2090	2090	2090	2090	0
139	20231023	183300	10816255	2090	2090	2090	2090	0
140	20231023	183200	10816255	2090	2090	2090	2090	0
141	20231023	183100	10816255	2090	2090	2090	2090	0
142	20231023	183000	10816255	2090	2090	2090	2090	0
143	20231023	182900	10816255	2090	2090	2090	2090	0
144	20231023	182800	10816255	2090	2090	2090	2090	0
145	20231023	182700	10816255	2090	2090	2090	2090	0
146	20231023	182600	10816255	2090	2090	2090	2090	0
147	20231023	182500	10816255	2090	2090	2090	2090	0
148	20231023	182400	10816255	2090	2090	2090	2090	0
149	20231023	182300	10816255	2090	2090	2090	2090	0
150	20231023	182200	10816255	2090	2090	2090	2090	0
151	20231023	182100	10816255	2090	2090	2090	2090	0
152	20231023	182000	10816255	2090	2090	2090	2090	146
153	20231023	181900	10816255	2090	2090	2090	2090	0
154	20231023	181800	10816255	2090	2090	2090	2090	0
155	20231023	181700	10816255	2090	2090	2090	2090	0
156	20231023	181600	10816255	2090	2090	2090	2090	0
157	20231023	181500	10816255	2090	2090	2090	2090	0
158	20231023	181400	10816255	2090	2090	2090	2090	0
159	20231023	181300	10816255	2090	2090	2090	2090	0
160	20231023	181200	10816255	2090	2090	2090	2090	0
161	20231023	181100	10816255	2090	2090	2090	2090	0
162	20231023	181000	10816255	2090	2090	2090	2090	0
163	20231023	180900	10816255	2090	2090	2090	2090	0
164	20231023	180800	10816255	2090	2090	2090	2090	0
165	20231023	180700	10816255	2090	2090	2090	2090	0
166	20231023	180600	10816255	2090	2090	2090	2090	0
167	20231023	180500	10816255	2090	2090	2090	2090	0
168	20231023	180400	10816255	2090	2090	2090	2090	0
169	20231023	180300	10816255	2090	2090	2090	2090	0
170	20231023	180200	10816255	2090	2090	2090	2090	0
171	20231023	180100	10816255	2090	2090	2090	2090	0
172	20231023	180000	10816255	2090	2090	2090	2090	0
173	20231023	175900	10816255	2090	2090	2090	2090	0
174	20231023	175800	10816255	2090	2090	2090	2090	0
175	20231023	175700	10816255	2090	2090	2090	2090	0
176	20231023	175600	10816255	2090	2090	2090	2090	0
177	20231023	175500	10816255	2090	2090	2090	2090	0
178	20231023	175400	10816255	2090	2090	2090	2090	0
179	20231023	175300	10816255	2090	2090	2090	2090	0
180	20231023	175200	10816255	2090	2090	2090	2090	0
181	20231023	175100	10816255	2090	2090	2090	2090	0
182	20231023	175000	10816255	2090	2090	2090	2090	146
183	20231023	174900	10816255	2090	2090	2090	2090	0
184	20231023	174800	10816255	2090	2090	2090	2090	0
185	20231023	174700	10816255	2090	2090	2090	2090	0
186	20231023	174600	10816255	2090	2090	2090	2090	0
187	20231023	174500	10816255	2090	2090	2090	2090	0
188	20231023	174400	10816255	2090	2090	2090	2090	0
189	20231023	174300	10816255	2090	2090	2090	2090	0
190	20231023	174200	10816255	2090	2090	2090	2090	0
191	20231023	174100	10816255	2090	2090	2090	2090	0
192	20231023	174000	10816255	2090	2090	2090	2090	0
193	20231023	173900	10816255	2090	2090	2090	2090	0
194	20231023	173800	10816255	2090	2090	2090	2090	0
195	20231023	173700	10816255	2090	2090	2090	2090	0
196	20231023	173600	10816255	2090	2090	2090	2090	0
197	20231023	173500	10816255	2090	2090	2090	2090	0
198	20231023	173400	10816255	2090	2090	2090	2090	0
199	20231023	173300	10816255	2090	2090	2090	2090	0
200	20231023	173200	10816255	2090	2090	2090	2090	0
201	20231023	173100	10816255	2090	2090	2090	2090	0
202	20231023	173000	10816255	2090	2090	2090	2090	0
203	20231023	172900	10816255	2090	2090	2090	2090	0
204	20231023	172800	10816255	2090	2090	2090	2090	0
205	20231023	172700	10816255	2090	2090	2090	2090	0
206	20231023	172600	10816255	2090	2090	2090	2090	0
207	20231023	172500	10816255	2090	2090	2090	2090	0
208	20231023	172400	10816255	2090	2090	2090	2090	0
209	20231023	172300	10816255	2090	2090	2090	2090	0
210	20231023	172200	10816255	2090	2090	2090	2090	0
211	20231023	172100	10816255	2090	2090	2090	2090	0
212	20231023	172000	10816255	2090	2090	2090	2090	146
213	20231023	171900	10816255	2090	2090	2090	2090	0
214	20231023	171800	10816255	2090	2090	2090	2090	0
215	20231023	171700	10816255	2090	2090	2090	2090	0
216	20231023	171600	10816255	2090	2090	2090	2090	0
217	20231023	171500	10816255	2090	2090	2090	2090	0
218	20231023	171400	10816255	2090	2090	2090	2090	0
219	20231023	171300	10816255	2090	2090	2090	2090	0
220	20231023	171200	10816255	2090	2090	2090	2090	0
221	20231023	171100	10816255	2090	2090	2090	2090	0
222	20231023	171000	10816255	2090	2090	2090	2090	0
223	20231023	170900	10816255	2090	2090	2090	2090	0
224	20231023	170800	10816255	2090	2090	2090	2090	0
225	20231023	170700	10816255	2090	2090	2090	2090	0
226	20231023	170600	10816255	2090	2090	2090	2090	0
227	20231023	170500	10816255	2090	2090	2090	2090	0
228	20231023	170400	10816255	2090	2090	2090	2090	0
229	20231023	170300	10816255	2090	2090	2090	2090	0
230	20231023	170200	10816255	2090	2090	2090	2090	0
231	20231023	170100	10816255	2090	2090	2090	2090	0
232	20231023	170000	10816255	2090	2090	2090	2090	0
233	20231023	165900	10816255	2090	2090	2090	2090	0
234	20231023	165800	10816255	2090	2090	2090	2090	0
235	20231023	165700	10816255	2090	2090	2090	2090	0
236	20231023	165600	10816255	2090	2090	2090	2090	0
237	20231023	165500	10816255	2090	2090	2090	2090	0
238	20231023	165400	10816255	2090	2090	2090	2090	0
239	20231023	165300	10816255	2090	2090	2090	2090	0
240	20231023	165200	10816255	2090	2090	2090	2090	0
241	20231023	165100	10816255	2090	2090	2090	2090	0
242	20231023	165000	10816255	2090	2090	2090	2090	146
243	20231023	164900	10816255	2090	2090	2090	2090	0
244	20231023	164800	10816255	2090	2090	2090	2090	0
245	20231023	164700	10816255	2090	2090	2090	2090	0
246	20231023	164600	10816255	2090	2090	2090	2090	0
247	20231023	164500	10816255	2090	2090	2090	2090	0
248	20231023	164400	10816255	2090	2090	2090	2090	0
249	20231023	164300	10816255	2090	2090	2090	2090	0
250	20231023	164200	10816255	2090	2090	2090	2090	0
251	20231023	164100	10816255	2090	2090	2090	2090	0
252	20231023	164000	10816255	2090	2090	2090	2090	0
253	20231023	163900	10816255	2090	2090	2090	2090	0
254	20231023	163800	10816255	2090	2090	2090	2090	0
255	20231023	163700	10816255	2090	2090	2090	2090	0
256	20231023	163600	10816255	2090	2090	2090	2090	0
257	20231023	163500	10816255	2090	2090	2090	2090	0
258	20231023	163400	10816255	2090	2090	2090	2090	0
259	20231023	163300	10816255	2090	2090	2090	2090	0
260	20231023	163200	10816255	2090	2090	2090	2090	0
261	20231023	163100	10816255	2090	2090	2090	2090	0
262	20231023	163000	10816255	2090	2090	2090	2090	0
263	20231023	162900	10816255	2090	2090	2090	2090	0
264	20231023	162800	10816255	2090	2090	2090	2090	0
265	20231023	162700	10816255	2090	2090	2090	2090	0
266	20231023	162600	10816255	2090	2090	2090	2090	0
267	20231023	162500	10816255	2090	2090	2090	2090	0
268	20231023	162400	10816255	2090	2090	2090	2090	0
269	20231023	162300	10816255	2090	2090	2090	2090	0
270	20231023	162200	10816255	2090	2090	2090	2090	0
271	20231023	162100	10816255	2090	2090	2090	2090	0
272	20231023	162000	10816255	2090	2090	2090	2090	146
273	20231023	161900	10816255	2090	2090	2090	2090	0
274	20231023	161800	10816255	2090	2090	2090	2090	0
275	20231023	161700	10816255	2090	2090	2090	2090	0
276	20231023	161600	10816255	2090	2090	2090	2090	0
277	20231023	161500	10816255	2090	2090	2090	2090	0
278	20231023	161400	10816255	2090	2090	2090	2090	0
279	20231023	161300	10816255	2090	2090	2090	2090	0
280	20231023	161200	10816255	2090	2090	2090	2090	0
281	20231023	161100	10816255	2090	2090	2090	2090	0
282	20231023	161000	10816255	2090	2090	2090	2090	0
283	20231023	160900	10816255	2090	2090	2090	2090	0
284	20231023	160800	10816255	2090	2090	2090	2090	0
285	20231023	160700	10816255	2090	2090	2090	2090	0
286	20231023	160600	10816255	2090	2090	2090	2090	0
287	20231023	160500	10816255	2090	2090	2090	2090	0
288	20231023	160400	10816255	2090	2090	2090	2090	0
289	20231023	160300	10816255	2090	2090	2090	2090	0
290	20231023	160200	10816255	2090	2090	2090	2090	0
291	20231023	160100	10816255	2090	2090	2090	2090	0
292	20231023	160000	10816255	2090	2090	2090	2090	0
293	20231023	155900	10816255	2090	2090	2090	2090	0
294	20231023	155800	10816255	2090	2090	2090	2090	0
295	20231023	155700	10816255	2090	2090	2090	2090	0
296	20231023	155600	10816255	2090	2090	2090	2090	0
297	20231023	155500	10816255	2090	2090	2090	2090	0
298	20231023	155400	10816255	2090	2090	2090	2090	0
299	20231023	155300	10816255	2090	2090	2090	2090	0
300	20231023	155200	10816255	2090	2090	2090	2090	0
301	20231023	155100	10816255	2090	2090	2090	2090	0
302	20231023	155000	10816255	2090	2090	2090	2090	146
303	20231023	154900	10816255	2090	2090	2090	2090	0
304	20231023	154800	10816255	2090	2090	2090	2090	0
305	20231023	154700	10816255	2090	2090	2090	2090	0
306	20231023	154600	10816255	2090	2090	2090	2090	0
307	20231023	154500	10816255	2090	2090	2090	2090	0
308	20231023	154400	10816255	2090	2090	2090	2090	0
309	20231023	154300	10816255	2090	2090	2090	2090	0
310	20231023	154200	10816255	2090	2090	2090	2090	0
311	20231023	154100	10816255	2090	2090	2090	2090	0
312	20231023	154000	10816255	2090	2090	2090	2090	0
313	20231023	153900	10816255	2090	2090	2090	2090	0
314	20231023	153800	10816255	2090	2090	2090	2090	0
315	20231023	153700	10816255	2090	2090	2090	2090	0
316	20231023	153600	10816255	2090	2090	2090	2090	0
317	20231023	153500	10816255	2090	2090	2090	2090	0
318	20231023	153400	10816255	2090	2090	2090	2090	0
319	20231023	153300	10816255	2090	2090	2090	2090	0
320	20231023	153200	10816255	2090	2090	2090	2090	0
321	20231023	153100	10816255	2090	2090	2090	2090	0
322	20231023	153000	10816255	2090	2090	2090	2090	146
323	20231023	152900	10511115	2100	2100	2100	2100	0
324	20231023	152800	10511115	2100	2100	2100	2100	0
325	20231023	152700	10511115	2100	2100	2100	2100	0
326	20231023	152600	10511115	2100	2100	2100	2100	0
327	20231023	152500	10511115	2100	2100	2100	2100	0
328	20231023	152400	10511115	2100	2100	2100	2100	0
329	20231023	152300	10511115	2100	2100	2100	2100	0
330	20231023	152200	10511115	2100	2100	2100	2100	0
331	20231023	152100	10511115	2100	2100	2100	2100	0
332	20231023	152000	10511115	2100	2100	2100	2100	0
333	20231023	151900	10511115	2100	2095	2100	2095	501
334	20231023	151800	9461515	2100	2100	2100	2100	0
335	20231023	151700	9461515	2100	2100	2100	2100	0
336	20231023	151600	9461515	2100	2100	2100	2100	0
337	20231023	151500	9461515	2100	2100	2100	2100	0
338	20231023	151400	9461515	2100	2100	2100	2100	0
339	20231023	151300	9461515	2100	2100	2100	2100	0
340	20231023	151200	9461515	2100	2100	2100	2100	0
341	20231023	151100	9461515	2100	2100	2100	2100	0
342	20231023	151000	9461515	2100	2100	2100	2100	0
343	20231023	150900	9461515	2100	2100	2100	2100	0
344	20231023	150800	9461515	2100	2100	2100	2100	0
345	20231023	150700	9461515	2100	2100	2100	2100	0
346	20231023	150600	9461515	2100	2100	2100	2100	0
347	20231023	150500	9461515	2100	2100	2100	2100	0
348	20231023	150400	9461515	2100	2100	2100	2100	0
349	20231023	150300	9461515	2100	2100	2100	2100	0
350	20231023	150200	9461515	2100	2100	2100	2100	0
351	20231023	150100	9461515	2100	2100	2100	2100	0
352	20231023	150000	9461515	2100	2100	2100	2100	0
353	20231023	145900	9461515	2100	2100	2100	2100	0
354	20231023	145800	9461515	2100	2100	2100	2100	0
355	20231023	145700	9461515	2100	2100	2100	2100	0
356	20231023	145600	9461515	2100	2100	2100	2100	0
357	20231023	145500	9461515	2100	2100	2100	2100	0
358	20231023	145400	9461515	2100	2100	2100	2100	0
359	20231023	145300	9461515	2100	2100	2100	2100	0
360	20231023	145200	9461515	2100	2100	2100	2100	0
361	20231023	145100	9461515	2100	2100	2100	2100	0
362	20231023	145000	9461515	2100	2100	2100	2100	0
363	20231023	144900	9461515	2100	2100	2100	2100	0
364	20231023	144800	9461515	2100	2100	2100	2100	0
365	20231023	144700	9461515	2100	2100	2100	2100	0
366	20231023	144600	9461515	2100	2100	2100	2100	0
367	20231023	144500	9461515	2100	2100	2100	2100	0
368	20231023	144400	9461515	2100	2100	2100	2100	0
369	20231023	144300	9461515	2100	2100	2100	2100	0
370	20231023	144200	9461515	2100	2100	2100	2100	0
371	20231023	144100	9461515	2100	2100	2100	2100	0
372	20231023	144000	9461515	2100	2100	2100	2100	0
373	20231023	143900	9461515	2100	2100	2100	2100	0
374	20231023	143800	9461515	2100	2100	2100	2100	0
375	20231023	143700	9461515	2100	2100	2100	2100	0
376	20231023	143600	9461515	2100	2100	2100	2100	0
377	20231023	143500	9461515	2100	2100	2100	2100	0
378	20231023	143400	9461515	2100	2100	2100	2100	0
379	20231023	143300	9461515	2100	2100	2100	2100	0
380	20231023	143200	9461515	2100	2095	2100	2095	3000
381	20231023	143100	3163895	2095	2095	2095	2095	0
382	20231023	143000	3163895	2095	2095	2095	2095	0
383	20231023	142900	3163895	2095	2095	2095	2095	0
384	20231023	142800	3163895	2095	2095	2095	2095	0
385	20231023	142700	3163895	2095	2095	2095	2095	0
386	20231023	142600	3163895	2095	2095	2095	2095	0
387	20231023	142500	3163895	2095	2095	2095	2095	0
388	20231023	142400	3163895	2095	2095	2095	2095	0
389	20231023	142300	3163895	2095	2095	2095	2095	0
390	20231023	142200	3163895	2095	2095	2095	2095	0
391	20231023	142100	3163895	2095	2095	2095	2095	0
392	20231023	142000	3163895	2095	2095	2095	2095	0
393	20231023	141900	3163895	2095	2095	2095	2095	0
394	20231023	141800	3163895	2095	2095	2095	2095	0
395	20231023	141700	3163895	2095	2095	2095	2095	0
396	20231023	141600	3163895	2095	2095	2095	2095	0
397	20231023	141500	3163895	2095	2095	2095	2095	0
398	20231023	141400	3163895	2095	2095	2095	2095	0
399	20231023	141300	3163895	2095	2095	2095	2095	0
400	20231023	141200	3163895	2095	2095	2095	2095	0
401	20231023	141100	3163895	2095	2095	2095	2095	0
402	20231023	141000	3163895	2095	2095	2095	2095	0
403	20231023	140900	3163895	2095	2095	2095	2095	0
404	20231023	140800	3163895	2095	2095	2095	2095	0
405	20231023	140700	3163895	2095	2095	2095	2095	0
406	20231023	140600	3163895	2095	2095	2095	2095	0
407	20231023	140500	3163895	2095	2095	2095	2095	0
408	20231023	140400	3163895	2095	2095	2095	2095	0
409	20231023	140300	3163895	2095	2095	2095	2095	0
410	20231023	140200	3163895	2095	2095	2095	2095	0
411	20231023	140100	3163895	2095	2095	2095	2095	0
412	20231023	140000	3163895	2095	2095	2095	2095	0
413	20231023	135900	3163895	2095	2095	2095	2095	0
414	20231023	135800	3163895	2095	2095	2095	2095	0
415	20231023	135700	3163895	2095	2095	2095	2095	0
416	20231023	135600	3163895	2095	2095	2095	2095	0
417	20231023	135500	3163895	2095	2095	2095	2095	0
418	20231023	135400	3163895	2095	2095	2095	2095	0
419	20231023	135300	3163895	2095	2095	2095	2095	0
420	20231023	135200	3163895	2095	2095	2095	2095	0
421	20231023	135100	3163895	2095	2095	2095	2095	0
422	20231023	135000	3163895	2095	2095	2095	2095	0
423	20231023	134900	3163895	2095	2095	2095	2095	0
424	20231023	134800	3163895	2095	2095	2095	2095	0
425	20231023	134700	3163895	2095	2095	2095	2095	0
426	20231023	134600	3163895	2095	2095	2095	2095	0
427	20231023	134500	3163895	2095	2095	2095	2095	0
428	20231023	134400	3163895	2095	2095	2095	2095	0
429	20231023	134300	3163895	2095	2095	2095	2095	0
430	20231023	134200	3163895	2095	2095	2095	2095	0
431	20231023	134100	3163895	2095	2095	2095	2095	0
432	20231023	134000	3163895	2095	2095	2095	2095	0
433	20231023	133900	3163895	2095	2095	2095	2095	0
434	20231023	133800	3163895	2095	2095	2095	2095	0
435	20231023	133700	3163895	2095	2095	2095	2095	0
436	20231023	133600	3163895	2095	2095	2095	2095	0
437	20231023	133500	3163895	2095	2095	2095	2095	0
438	20231023	133400	3163895	2095	2095	2095	2095	0
439	20231023	133300	3163895	2095	2095	2095	2095	0
440	20231023	133200	3163895	2095	2095	2095	2095	0
441	20231023	133100	3163895	2095	2095	2095	2095	0
442	20231023	133000	3163895	2095	2095	2095	2095	0
443	20231023	132900	3163895	2095	2095	2095	2095	0
444	20231023	132800	3163895	2095	2095	2095	2095	0
445	20231023	132700	3163895	2095	2095	2095	2095	0
446	20231023	132600	3163895	2095	2095	2095	2095	0
447	20231023	132500	3163895	2095	2095	2095	2095	0
448	20231023	132400	3163895	2095	2095	2095	2095	0
449	20231023	132300	3163895	2095	2095	2095	2095	0
450	20231023	132200	3163895	2095	2095	2095	2095	4
451	20231023	132100	3155515	2095	2095	2095	2095	0
452	20231023	132000	3155515	2095	2095	2095	2095	0
453	20231023	131900	3155515	2095	2095	2095	2095	0
454	20231023	131800	3155515	2095	2095	2095	2095	0
455	20231023	131700	3155515	2095	2095	2095	2095	0
456	20231023	131600	3155515	2095	2095	2095	2095	0
457	20231023	131500	3155515	2095	2095	2095	2095	0
458	20231023	131400	3155515	2095	2095	2095	2095	0
459	20231023	131300	3155515	2095	2095	2095	2095	0
460	20231023	131200	3155515	2095	2095	2095	2095	0
461	20231023	131100	3155515	2095	2095	2095	2095	0
462	20231023	131000	3155515	2095	2095	2095	2095	0
463	20231023	130900	3155515	2095	2095	2095	2095	0
464	20231023	130800	3155515	2095	2095	2095	2095	0
465	20231023	130700	3155515	2095	2095	2095	2095	1
466	20231023	130600	3153420	2080	2080	2080	2080	0
467	20231023	130500	3153420	2080	2080	2080	2080	0
468	20231023	130400	3153420	2080	2080	2080	2080	0
469	20231023	130300	3153420	2080	2080	2080	2080	0
470	20231023	130200	3153420	2080	2080	2080	2080	0
471	20231023	130100	3153420	2080	2080	2080	2080	0
472	20231023	130000	3153420	2080	2080	2080	2080	661
473	20231023	125900	1778540	2080	2080	2080	2080	839
474	20231023	125800	33420	2100	2100	2100	2100	0
475	20231023	125700	33420	2100	2100	2100	2100	0
476	20231023	125600	33420	2100	2100	2100	2100	0
477	20231023	125500	33420	2100	2100	2100	2100	0
478	20231023	125400	33420	2100	2100	2100	2100	0
479	20231023	125300	33420	2100	2100	2100	2100	0
480	20231023	125200	33420	2100	2100	2100	2100	0
481	20231023	125100	33420	2100	2100	2100	2100	0
482	20231023	125000	33420	2100	2100	2100	2100	0
483	20231023	124900	33420	2100	2100	2100	2100	0
484	20231023	124800	33420	2100	2100	2100	2100	0
485	20231023	124700	33420	2100	2100	2100	2100	0
486	20231023	124600	33420	2100	2100	2100	2100	0
487	20231023	124500	33420	2100	2100	2100	2100	0
488	20231023	124400	33420	2100	2100	2100	2100	0
489	20231023	124300	33420	2100	2100	2100	2100	0
490	20231023	124200	33420	2100	2100	2100	2100	0
491	20231023	124100	33420	2100	2100	2100	2100	0
492	20231023	124000	33420	2100	2100	2100	2100	0
493	20231023	123900	33420	2100	2100	2100	2100	0
494	20231023	123800	33420	2100	2100	2100	2100	0
495	20231023	123700	33420	2100	2100	2100	2100	0
496	20231023	123600	33420	2100	2100	2100	2100	0
497	20231023	123500	33420	2100	2100	2100	2100	0
498	20231023	123400	33420	2100	2100	2100	2100	0
499	20231023	123300	33420	2100	2100	2100	2100	0
500	20231023	123200	33420	2100	2100	2100	2100	0
501	20231023	123100	33420	2100	2100	2100	2100	0
502	20231023	123000	33420	2100	2100	2100	2100	0
503	20231023	122900	33420	2100	2100	2100	2100	0
504	20231023	122800	33420	2100	2100	2100	2100	0
505	20231023	122700	33420	2100	2100	2100	2100	0
506	20231023	122600	33420	2100	2100	2100	2100	0
507	20231023	122500	33420	2100	2100	2100	2100	0
508	20231023	122400	33420	2100	2100	2100	2100	0
509	20231023	122300	33420	2100	2100	2100	2100	0
510	20231023	122200	33420	2100	2100	2100	2100	0
511	20231023	122100	33420	2100	2100	2100	2100	0
512	20231023	122000	33420	2100	2100	2100	2100	0
513	20231023	121900	33420	2100	2100	2100	2100	0
514	20231023	121800	33420	2100	2100	2100	2100	0
515	20231023	121700	33420	2100	2100	2100	2100	0
516	20231023	121600	33420	2100	2100	2100	2100	0
517	20231023	121500	33420	2100	2100	2100	2100	0
518	20231023	121400	33420	2100	2100	2100	2100	0
519	20231023	121300	33420	2100	2100	2100	2100	0
520	20231023	121200	33420	2100	2100	2100	2100	0
521	20231023	121100	33420	2100	2100	2100	2100	0
522	20231023	121000	33420	2100	2100	2100	2100	0
523	20231023	120900	33420	2100	2100	2100	2100	0
524	20231023	120800	33420	2100	2100	2100	2100	0
525	20231023	120700	33420	2100	2100	2100	2100	0
526	20231023	120600	33420	2100	2100	2100	2100	0
527	20231023	120500	33420	2100	2100	2100	2100	0
528	20231023	120400	33420	2100	2100	2100	2100	0
529	20231023	120300	33420	2100	2100	2100	2100	0
530	20231023	120200	33420	2100	2100	2100	2100	0
531	20231023	120100	33420	2100	2100	2100	2100	0
532	20231023	120000	33420	2100	2100	2100	2100	0
533	20231023	115900	33420	2100	2100	2100	2100	0
534	20231023	115800	33420	2100	2100	2100	2100	0
535	20231023	115700	33420	2100	2100	2100	2100	0
536	20231023	115600	33420	2100	2100	2100	2100	0
537	20231023	115500	33420	2100	2100	2100	2100	0
538	20231023	115400	33420	2100	2100	2100	2100	0
539	20231023	115300	33420	2100	2100	2100	2100	0
540	20231023	115200	33420	2100	2100	2100	2100	0
541	20231023	115100	33420	2100	2100	2100	2100	0
542	20231023	115000	33420	2100	2100	2100	2100	0
543	20231023	114900	33420	2100	2100	2100	2100	0
544	20231023	114800	33420	2100	2100	2100	2100	0
545	20231023	114700	33420	2100	2100	2100	2100	0
546	20231023	114600	33420	2100	2100	2100	2100	0
547	20231023	114500	33420	2100	2100	2100	2100	0
548	20231023	114400	33420	2100	2100	2100	2100	0
549	20231023	114300	33420	2100	2100	2100	2100	0
550	20231023	114200	33420	2100	2100	2100	2100	0
551	20231023	114100	33420	2100	2100	2100	2100	0
552	20231023	114000	33420	2100	2100	2100	2100	0
553	20231023	113900	33420	2100	2100	2100	2100	0
554	20231023	113800	33420	2100	2100	2100	2100	0
555	20231023	113700	33420	2100	2100	2100	2100	0
556	20231023	113600	33420	2100	2100	2100	2100	0
557	20231023	113500	33420	2100	2100	2100	2100	0
558	20231023	113400	33420	2100	2100	2100	2100	0
559	20231023	113300	33420	2100	2100	2100	2100	0
560	20231023	113200	33420	2100	2100	2100	2100	0
561	20231023	113100	33420	2100	2100	2100	2100	0
562	20231023	113000	33420	2100	2100	2100	2100	0
563	20231023	112900	33420	2100	2100	2100	2100	0
564	20231023	112800	33420	2100	2100	2100	2100	0
565	20231023	112700	33420	2100	2100	2100	2100	0
566	20231023	112600	33420	2100	2100	2100	2100	0
567	20231023	112500	33420	2100	2100	2100	2100	0
568	20231023	112400	33420	2100	2100	2100	2100	0
569	20231023	112300	33420	2100	2100	2100	2100	0
570	20231023	112200	33420	2100	2100	2100	2100	0
571	20231023	112100	33420	2100	2100	2100	2100	0
572	20231023	112000	33420	2100	2100	2100	2100	0
573	20231023	111900	33420	2100	2100	2100	2100	0
574	20231023	111800	33420	2100	2100	2100	2100	0
575	20231023	111700	33420	2100	2100	2100	2100	0
576	20231023	111600	33420	2100	2100	2100	2100	0
577	20231023	111500	33420	2100	2100	2100	2100	0
578	20231023	111400	33420	2100	2100	2100	2100	0
579	20231023	111300	33420	2100	2100	2100	2100	0
580	20231023	111200	33420	2100	2100	2100	2100	0
581	20231023	111100	33420	2100	2100	2100	2100	0
582	20231023	111000	33420	2100	2100	2100	2100	0
583	20231023	110900	33420	2100	2100	2100	2100	0
584	20231023	110800	33420	2100	2100	2100	2100	0
585	20231023	110700	33420	2100	2100	2100	2100	0
586	20231023	110600	33420	2100	2100	2100	2100	0
587	20231023	110500	33420	2100	2100	2100	2100	0
588	20231023	110400	33420	2100	2100	2100	2100	0
589	20231023	110300	33420	2100	2100	2100	2100	0
590	20231023	110200	33420	2100	2100	2100	2100	0
591	20231023	110100	33420	2100	2100	2100	2100	0
592	20231023	110000	33420	2100	2100	2100	2100	0
593	20231023	105900	33420	2100	2100	2100	2100	0
594	20231023	105800	33420	2100	2100	2100	2100	0
595	20231023	105700	33420	2100	2100	2100	2100	0
596	20231023	105600	33420	2100	2100	2100	2100	0
597	20231023	105500	33420	2100	2100	2100	2100	0
598	20231023	105400	33420	2100	2100	2100	2100	0
599	20231023	105300	33420	2100	2100	2100	2100	0
600	20231023	105200	33420	2100	2100	2100	2100	0
601	20231023	105100	33420	2100	2100	2100	2100	0
602	20231023	105000	33420	2100	2100	2100	2100	0
603	20231023	104900	33420	2100	2100	2100	2100	0
604	20231023	104800	33420	2100	2100	2100	2100	0
605	20231023	104700	33420	2100	2100	2100	2100	0
606	20231023	104600	33420	2100	2100	2100	2100	0
607	20231023	104500	33420	2100	2100	2100	2100	0
608	20231023	104400	33420	2100	2100	2100	2100	0
609	20231023	104300	33420	2100	2100	2100	2100	0
610	20231023	104200	33420	2100	2100	2100	2100	0
611	20231023	104100	33420	2100	2100	2100	2100	0
612	20231023	104000	33420	2100	2100	2100	2100	0
613	20231023	103900	33420	2100	2100	2100	2100	0
614	20231023	103800	33420	2100	2100	2100	2100	0
615	20231023	103700	33420	2100	2100	2100	2100	0
616	20231023	103600	33420	2100	2100	2100	2100	0
617	20231023	103500	33420	2100	2100	2100	2100	0
618	20231023	103400	33420	2100	2100	2100	2100	0
619	20231023	103300	33420	2100	2100	2100	2100	0
620	20231023	103200	33420	2100	2100	2100	2100	0
621	20231023	103100	33420	2100	2100	2100	2100	0
622	20231023	103000	33420	2100	2100	2100	2100	0
623	20231023	102900	33420	2100	2100	2100	2100	0
624	20231023	102800	33420	2100	2100	2100	2100	0
625	20231023	102700	33420	2100	2100	2100	2100	0
626	20231023	102600	33420	2100	2100	2100	2100	0
627	20231023	102500	33420	2100	2100	2100	2100	0
628	20231023	102400	33420	2100	2100	2100	2100	0
629	20231023	102300	33420	2100	2100	2100	2100	0
630	20231023	102200	33420	2100	2100	2100	2100	0
631	20231023	102100	33420	2100	2100	2100	2100	0
632	20231023	102000	33420	2100	2100	2100	2100	0
633	20231023	101900	33420	2100	2100	2100	2100	0
634	20231023	101800	33420	2100	2100	2100	2100	0
635	20231023	101700	33420	2100	2100	2100	2100	0
636	20231023	101600	33420	2100	2100	2100	2100	0
637	20231023	101500	33420	2100	2100	2100	2100	0
638	20231023	101400	33420	2100	2100	2100	2100	0
639	20231023	101300	33420	2100	2100	2100	2100	0
640	20231023	101200	33420	2100	2100	2100	2100	0
641	20231023	101100	33420	2100	2100	2100	2100	0
642	20231023	101000	33420	2100	2100	2100	2100	0
643	20231023	100900	33420	2100	2100	2100	2100	0
644	20231023	100800	33420	2100	2100	2100	2100	0
645	20231023	100700	33420	2100	2100	2100	2100	0
646	20231023	100600	33420	2100	2100	2100	2100	0
647	20231023	100500	33420	2100	2100	2100	2100	0
648	20231023	100400	33420	2100	2100	2100	2100	0
649	20231023	100300	33420	2100	2100	2100	2100	0
650	20231023	100200	33420	2100	2100	2100	2100	0
651	20231023	100100	33420	2100	2100	2100	2100	0
652	20231023	100000	33420	2100	2100	2100	2100	0
653	20231023	095900	33420	2100	2100	2100	2100	0
654	20231023	095800	33420	2100	2100	2100	2100	0
655	20231023	095700	33420	2100	2100	2100	2100	0
656	20231023	095600	33420	2100	2100	2100	2100	0
657	20231023	095500	33420	2100	2100	2100	2100	0
658	20231023	095400	33420	2100	2100	2100	2100	0
659	20231023	095300	33420	2100	2100	2100	2100	0
660	20231023	095200	33420	2100	2100	2100	2100	0
661	20231023	095100	33420	2100	2100	2100	2100	0
662	20231023	095000	33420	2100	2100	2100	2100	0
663	20231023	094900	33420	2100	2100	2100	2100	0
664	20231023	094800	33420	2100	2100	2100	2100	0
665	20231023	094700	33420	2100	2100	2100	2100	0
666	20231023	094600	33420	2100	2100	2100	2100	0
667	20231023	094500	33420	2100	2100	2100	2100	0
668	20231023	094400	33420	2100	2100	2100	2100	0
669	20231023	094300	33420	2100	2100	2100	2100	0
670	20231023	094200	33420	2100	2100	2100	2100	0
671	20231023	094100	33420	2100	2100	2100	2100	0
672	20231023	094000	33420	2100	2100	2100	2100	0
673	20231023	093900	33420	2100	2100	2100	2100	0
674	20231023	093800	33420	2100	2100	2100	2100	0
675	20231023	093700	33420	2100	2100	2100	2100	0
676	20231023	093600	33420	2100	2100	2100	2100	0
677	20231023	093500	33420	2100	2100	2100	2100	0
678	20231023	093400	33420	2100	2100	2100	2100	0
679	20231023	093300	33420	2100	2100	2100	2100	0
680	20231023	093200	33420	2100	2100	2100	2100	0
681	20231023	093100	33420	2100	2100	2100	2100	0
682	20231023	093000	33420	2100	2100	2100	2100	0
683	20231023	092900	33420	2100	2100	2100	2100	0
684	20231023	092800	33420	2100	2100	2100	2100	1
685	20231023	092700	31320	2090	2090	2090	2090	10
686	20231023	092600	10420	2100	2100	2100	2100	0
687	20231023	092500	10420	2100	2100	2100	2100	0
688	20231023	092400	10420	2100	2100	2100	2100	0
689	20231023	092300	10420	2100	2100	2100	2100	0
690	20231023	092200	10420	2100	2100	2100	2100	0
691	20231023	092100	10420	2100	2100	2100	2100	0
692	20231023	092000	10420	2100	2100	2100	2100	0
693	20231023	091900	10420	2100	2100	2100	2100	0
694	20231023	091800	10420	2100	2100	2100	2100	0
695	20231023	091700	10420	2100	2100	2100	2100	0
696	20231023	091600	10420	2100	2100	2100	2100	0
697	20231023	091500	10420	2100	2100	2100	2100	0
698	20231023	091400	10420	2100	2100	2100	2100	0
699	20231023	091300	10420	2100	2100	2100	2100	0
700	20231023	091200	10420	2100	2100	2100	2100	0
701	20231023	091100	10420	2100	2100	2100	2100	0
702	20231023	091000	10420	2100	2100	2100	2100	0
703	20231023	090900	10420	2100	2100	2100	2100	0
704	20231023	090800	10420	2100	2100	2100	2100	0
705	20231023	090700	10420	2100	2100	2100	2100	0
706	20231023	090600	10420	2100	2100	2100	2100	0
707	20231023	090500	10420	2100	2100	2100	2100	0
708	20231023	090400	10420	2100	2100	2100	2100	0
709	20231023	090300	10420	2100	2100	2100	2100	0
710	20231023	090200	10420	2100	2100	2100	2100	0
711	20231023	090100	10420	2100	2100	2100	2100	0
712	20231023	090000	10420	2100	2080	2100	2080	5