KissMeData/430230/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205900	6079515	2090	2090	2090	2090	569
3	20231025	205800	6079515	2090	2090	2090	2090	0
4	20231025	205700	6079515	2090	2090	2090	2090	0
5	20231025	205600	6079515	2090	2090	2090	2090	0
6	20231025	205500	6079515	2090	2090	2090	2090	0
7	20231025	205400	6079515	2090	2090	2090	2090	0
8	20231025	205300	6079515	2090	2090	2090	2090	0
9	20231025	205200	6079515	2090	2090	2090	2090	0
10	20231025	205100	6079515	2090	2090	2090	2090	0
11	20231025	205000	6079515	2090	2090	2090	2090	0
12	20231025	204900	6079515	2090	2090	2090	2090	0
13	20231025	204800	6079515	2090	2090	2090	2090	0
14	20231025	204700	6079515	2090	2090	2090	2090	0
15	20231025	204600	6079515	2090	2090	2090	2090	0
16	20231025	204500	6079515	2090	2090	2090	2090	0
17	20231025	204400	6079515	2090	2090	2090	2090	0
18	20231025	204300	6079515	2090	2090	2090	2090	0
19	20231025	204200	6079515	2090	2090	2090	2090	0
20	20231025	204100	6079515	2090	2090	2090	2090	0
21	20231025	204000	6079515	2090	2090	2090	2090	0
22	20231025	203900	6079515	2090	2090	2090	2090	0
23	20231025	203800	6079515	2090	2090	2090	2090	0
24	20231025	203700	6079515	2090	2090	2090	2090	0
25	20231025	203600	6079515	2090	2090	2090	2090	0
26	20231025	203500	6079515	2090	2090	2090	2090	0
27	20231025	203400	6079515	2090	2090	2090	2090	0
28	20231025	203300	6079515	2090	2090	2090	2090	0
29	20231025	203200	6079515	2090	2090	2090	2090	0
30	20231025	203100	6079515	2090	2090	2090	2090	0
31	20231025	203000	6079515	2090	2090	2090	2090	0
32	20231025	202900	6079515	2090	2090	2090	2090	569
33	20231025	202800	6079515	2090	2090	2090	2090	0
34	20231025	202700	6079515	2090	2090	2090	2090	0
35	20231025	202600	6079515	2090	2090	2090	2090	0
36	20231025	202500	6079515	2090	2090	2090	2090	0
37	20231025	202400	6079515	2090	2090	2090	2090	0
38	20231025	202300	6079515	2090	2090	2090	2090	0
39	20231025	202200	6079515	2090	2090	2090	2090	0
40	20231025	202100	6079515	2090	2090	2090	2090	0
41	20231025	202000	6079515	2090	2090	2090	2090	0
42	20231025	201900	6079515	2090	2090	2090	2090	0
43	20231025	201800	6079515	2090	2090	2090	2090	0
44	20231025	201700	6079515	2090	2090	2090	2090	0
45	20231025	201600	6079515	2090	2090	2090	2090	0
46	20231025	201500	6079515	2090	2090	2090	2090	0
47	20231025	201400	6079515	2090	2090	2090	2090	0
48	20231025	201300	6079515	2090	2090	2090	2090	0
49	20231025	201200	6079515	2090	2090	2090	2090	0
50	20231025	201100	6079515	2090	2090	2090	2090	0
51	20231025	201000	6079515	2090	2090	2090	2090	0
52	20231025	200900	6079515	2090	2090	2090	2090	0
53	20231025	200800	6079515	2090	2090	2090	2090	0
54	20231025	200700	6079515	2090	2090	2090	2090	0
55	20231025	200600	6079515	2090	2090	2090	2090	0
56	20231025	200500	6079515	2090	2090	2090	2090	0
57	20231025	200400	6079515	2090	2090	2090	2090	0
58	20231025	200300	6079515	2090	2090	2090	2090	0
59	20231025	200200	6079515	2090	2090	2090	2090	0
60	20231025	200100	6079515	2090	2090	2090	2090	0
61	20231025	200000	6079515	2090	2090	2090	2090	0
62	20231025	195900	6079515	2090	2090	2090	2090	569
63	20231025	195800	6079515	2090	2090	2090	2090	0
64	20231025	195700	6079515	2090	2090	2090	2090	0
65	20231025	195600	6079515	2090	2090	2090	2090	0
66	20231025	195500	6079515	2090	2090	2090	2090	0
67	20231025	195400	6079515	2090	2090	2090	2090	0
68	20231025	195300	6079515	2090	2090	2090	2090	0
69	20231025	195200	6079515	2090	2090	2090	2090	0
70	20231025	195100	6079515	2090	2090	2090	2090	0
71	20231025	195000	6079515	2090	2090	2090	2090	0
72	20231025	194900	6079515	2090	2090	2090	2090	0
73	20231025	194800	6079515	2090	2090	2090	2090	0
74	20231025	194700	6079515	2090	2090	2090	2090	0
75	20231025	194600	6079515	2090	2090	2090	2090	0
76	20231025	194500	6079515	2090	2090	2090	2090	0
77	20231025	194400	6079515	2090	2090	2090	2090	0
78	20231025	194300	6079515	2090	2090	2090	2090	0
79	20231025	194200	6079515	2090	2090	2090	2090	0
80	20231025	194100	6079515	2090	2090	2090	2090	0
81	20231025	194000	6079515	2090	2090	2090	2090	0
82	20231025	193900	6079515	2090	2090	2090	2090	0
83	20231025	193800	6079515	2090	2090	2090	2090	0
84	20231025	193700	6079515	2090	2090	2090	2090	0
85	20231025	193600	6079515	2090	2090	2090	2090	0
86	20231025	193500	6079515	2090	2090	2090	2090	0
87	20231025	193400	6079515	2090	2090	2090	2090	0
88	20231025	193300	6079515	2090	2090	2090	2090	0
89	20231025	193200	6079515	2090	2090	2090	2090	0
90	20231025	193100	6079515	2090	2090	2090	2090	0
91	20231025	193000	6079515	2090	2090	2090	2090	0
92	20231025	192900	6079515	2090	2090	2090	2090	569
93	20231025	192800	6079515	2090	2090	2090	2090	0
94	20231025	192700	6079515	2090	2090	2090	2090	0
95	20231025	192600	6079515	2090	2090	2090	2090	0
96	20231025	192500	6079515	2090	2090	2090	2090	0
97	20231025	192400	6079515	2090	2090	2090	2090	0
98	20231025	192300	6079515	2090	2090	2090	2090	0
99	20231025	192200	6079515	2090	2090	2090	2090	0
100	20231025	192100	6079515	2090	2090	2090	2090	0
101	20231025	192000	6079515	2090	2090	2090	2090	0
102	20231025	191900	6079515	2090	2090	2090	2090	0
103	20231025	191800	6079515	2090	2090	2090	2090	0
104	20231025	191700	6079515	2090	2090	2090	2090	0
105	20231025	191600	6079515	2090	2090	2090	2090	0
106	20231025	191500	6079515	2090	2090	2090	2090	0
107	20231025	191400	6079515	2090	2090	2090	2090	0
108	20231025	191300	6079515	2090	2090	2090	2090	0
109	20231025	191200	6079515	2090	2090	2090	2090	0
110	20231025	191100	6079515	2090	2090	2090	2090	0
111	20231025	191000	6079515	2090	2090	2090	2090	0
112	20231025	190900	6079515	2090	2090	2090	2090	0
113	20231025	190800	6079515	2090	2090	2090	2090	0
114	20231025	190700	6079515	2090	2090	2090	2090	0
115	20231025	190600	6079515	2090	2090	2090	2090	0
116	20231025	190500	6079515	2090	2090	2090	2090	0
117	20231025	190400	6079515	2090	2090	2090	2090	0
118	20231025	190300	6079515	2090	2090	2090	2090	0
119	20231025	190200	6079515	2090	2090	2090	2090	0
120	20231025	190100	6079515	2090	2090	2090	2090	0
121	20231025	190000	6079515	2090	2090	2090	2090	0
122	20231025	185900	6079515	2090	2090	2090	2090	569
123	20231025	185800	6079515	2090	2090	2090	2090	0
124	20231025	185700	6079515	2090	2090	2090	2090	0
125	20231025	185600	6079515	2090	2090	2090	2090	0
126	20231025	185500	6079515	2090	2090	2090	2090	0
127	20231025	185400	6079515	2090	2090	2090	2090	0
128	20231025	185300	6079515	2090	2090	2090	2090	0
129	20231025	185200	6079515	2090	2090	2090	2090	0
130	20231025	185100	6079515	2090	2090	2090	2090	0
131	20231025	185000	6079515	2090	2090	2090	2090	0
132	20231025	184900	6079515	2090	2090	2090	2090	0
133	20231025	184800	6079515	2090	2090	2090	2090	0
134	20231025	184700	6079515	2090	2090	2090	2090	0
135	20231025	184600	6079515	2090	2090	2090	2090	0
136	20231025	184500	6079515	2090	2090	2090	2090	0
137	20231025	184400	6079515	2090	2090	2090	2090	0
138	20231025	184300	6079515	2090	2090	2090	2090	0
139	20231025	184200	6079515	2090	2090	2090	2090	0
140	20231025	184100	6079515	2090	2090	2090	2090	0
141	20231025	184000	6079515	2090	2090	2090	2090	0
142	20231025	183900	6079515	2090	2090	2090	2090	0
143	20231025	183800	6079515	2090	2090	2090	2090	0
144	20231025	183700	6079515	2090	2090	2090	2090	0
145	20231025	183600	6079515	2090	2090	2090	2090	0
146	20231025	183500	6079515	2090	2090	2090	2090	0
147	20231025	183400	6079515	2090	2090	2090	2090	0
148	20231025	183300	6079515	2090	2090	2090	2090	0
149	20231025	183200	6079515	2090	2090	2090	2090	0
150	20231025	183100	6079515	2090	2090	2090	2090	0
151	20231025	183000	6079515	2090	2090	2090	2090	0
152	20231025	182900	6079515	2090	2090	2090	2090	569
153	20231025	182800	6079515	2090	2090	2090	2090	0
154	20231025	182700	6079515	2090	2090	2090	2090	0
155	20231025	182600	6079515	2090	2090	2090	2090	0
156	20231025	182500	6079515	2090	2090	2090	2090	0
157	20231025	182400	6079515	2090	2090	2090	2090	0
158	20231025	182300	6079515	2090	2090	2090	2090	0
159	20231025	182200	6079515	2090	2090	2090	2090	0
160	20231025	182100	6079515	2090	2090	2090	2090	0
161	20231025	182000	6079515	2090	2090	2090	2090	0
162	20231025	181900	6079515	2090	2090	2090	2090	0
163	20231025	181800	6079515	2090	2090	2090	2090	0
164	20231025	181700	6079515	2090	2090	2090	2090	0
165	20231025	181600	6079515	2090	2090	2090	2090	0
166	20231025	181500	6079515	2090	2090	2090	2090	0
167	20231025	181400	6079515	2090	2090	2090	2090	0
168	20231025	181300	6079515	2090	2090	2090	2090	0
169	20231025	181200	6079515	2090	2090	2090	2090	0
170	20231025	181100	6079515	2090	2090	2090	2090	0
171	20231025	181000	6079515	2090	2090	2090	2090	0
172	20231025	180900	6079515	2090	2090	2090	2090	0
173	20231025	180800	6079515	2090	2090	2090	2090	0
174	20231025	180700	6079515	2090	2090	2090	2090	0
175	20231025	180600	6079515	2090	2090	2090	2090	0
176	20231025	180500	6079515	2090	2090	2090	2090	0
177	20231025	180400	6079515	2090	2090	2090	2090	0
178	20231025	180300	6079515	2090	2090	2090	2090	0
179	20231025	180200	6079515	2090	2090	2090	2090	0
180	20231025	180100	6079515	2090	2090	2090	2090	0
181	20231025	180000	6079515	2090	2090	2090	2090	0
182	20231025	175900	6079515	2090	2090	2090	2090	569
183	20231025	175800	6079515	2090	2090	2090	2090	0
184	20231025	175700	6079515	2090	2090	2090	2090	0
185	20231025	175600	6079515	2090	2090	2090	2090	0
186	20231025	175500	6079515	2090	2090	2090	2090	0
187	20231025	175400	6079515	2090	2090	2090	2090	0
188	20231025	175300	6079515	2090	2090	2090	2090	0
189	20231025	175200	6079515	2090	2090	2090	2090	0
190	20231025	175100	6079515	2090	2090	2090	2090	0
191	20231025	175000	6079515	2090	2090	2090	2090	0
192	20231025	174900	6079515	2090	2090	2090	2090	0
193	20231025	174800	6079515	2090	2090	2090	2090	0
194	20231025	174700	6079515	2090	2090	2090	2090	0
195	20231025	174600	6079515	2090	2090	2090	2090	0
196	20231025	174500	6079515	2090	2090	2090	2090	0
197	20231025	174400	6079515	2090	2090	2090	2090	0
198	20231025	174300	6079515	2090	2090	2090	2090	0
199	20231025	174200	6079515	2090	2090	2090	2090	0
200	20231025	174100	6079515	2090	2090	2090	2090	0
201	20231025	174000	6079515	2090	2090	2090	2090	0
202	20231025	173900	6079515	2090	2090	2090	2090	0
203	20231025	173800	6079515	2090	2090	2090	2090	0
204	20231025	173700	6079515	2090	2090	2090	2090	0
205	20231025	173600	6079515	2090	2090	2090	2090	0
206	20231025	173500	6079515	2090	2090	2090	2090	0
207	20231025	173400	6079515	2090	2090	2090	2090	0
208	20231025	173300	6079515	2090	2090	2090	2090	0
209	20231025	173200	6079515	2090	2090	2090	2090	0
210	20231025	173100	6079515	2090	2090	2090	2090	0
211	20231025	173000	6079515	2090	2090	2090	2090	0
212	20231025	172900	6079515	2090	2090	2090	2090	569
213	20231025	172800	6079515	2090	2090	2090	2090	0
214	20231025	172700	6079515	2090	2090	2090	2090	0
215	20231025	172600	6079515	2090	2090	2090	2090	0
216	20231025	172500	6079515	2090	2090	2090	2090	0
217	20231025	172400	6079515	2090	2090	2090	2090	0
218	20231025	172300	6079515	2090	2090	2090	2090	0
219	20231025	172200	6079515	2090	2090	2090	2090	0
220	20231025	172100	6079515	2090	2090	2090	2090	0
221	20231025	172000	6079515	2090	2090	2090	2090	0
222	20231025	171900	6079515	2090	2090	2090	2090	0
223	20231025	171800	6079515	2090	2090	2090	2090	0
224	20231025	171700	6079515	2090	2090	2090	2090	0
225	20231025	171600	6079515	2090	2090	2090	2090	0
226	20231025	171500	6079515	2090	2090	2090	2090	0
227	20231025	171400	6079515	2090	2090	2090	2090	0
228	20231025	171300	6079515	2090	2090	2090	2090	0
229	20231025	171200	6079515	2090	2090	2090	2090	0
230	20231025	171100	6079515	2090	2090	2090	2090	0
231	20231025	171000	6079515	2090	2090	2090	2090	0
232	20231025	170900	6079515	2090	2090	2090	2090	0
233	20231025	170800	6079515	2090	2090	2090	2090	0
234	20231025	170700	6079515	2090	2090	2090	2090	0
235	20231025	170600	6079515	2090	2090	2090	2090	0
236	20231025	170500	6079515	2090	2090	2090	2090	0
237	20231025	170400	6079515	2090	2090	2090	2090	0
238	20231025	170300	6079515	2090	2090	2090	2090	0
239	20231025	170200	6079515	2090	2090	2090	2090	0
240	20231025	170100	6079515	2090	2090	2090	2090	0
241	20231025	170000	6079515	2090	2090	2090	2090	0
242	20231025	165900	6079515	2090	2090	2090	2090	569
243	20231025	165800	6079515	2090	2090	2090	2090	0
244	20231025	165700	6079515	2090	2090	2090	2090	0
245	20231025	165600	6079515	2090	2090	2090	2090	0
246	20231025	165500	6079515	2090	2090	2090	2090	0
247	20231025	165400	6079515	2090	2090	2090	2090	0
248	20231025	165300	6079515	2090	2090	2090	2090	0
249	20231025	165200	6079515	2090	2090	2090	2090	0
250	20231025	165100	6079515	2090	2090	2090	2090	0
251	20231025	165000	6079515	2090	2090	2090	2090	0
252	20231025	164900	6079515	2090	2090	2090	2090	0
253	20231025	164800	6079515	2090	2090	2090	2090	0
254	20231025	164700	6079515	2090	2090	2090	2090	0
255	20231025	164600	6079515	2090	2090	2090	2090	0
256	20231025	164500	6079515	2090	2090	2090	2090	0
257	20231025	164400	6079515	2090	2090	2090	2090	0
258	20231025	164300	6079515	2090	2090	2090	2090	0
259	20231025	164200	6079515	2090	2090	2090	2090	0
260	20231025	164100	6079515	2090	2090	2090	2090	0
261	20231025	164000	6079515	2090	2090	2090	2090	0
262	20231025	163900	6079515	2090	2090	2090	2090	0
263	20231025	163800	6079515	2090	2090	2090	2090	0
264	20231025	163700	6079515	2090	2090	2090	2090	0
265	20231025	163600	6079515	2090	2090	2090	2090	0
266	20231025	163500	6079515	2090	2090	2090	2090	0
267	20231025	163400	6079515	2090	2090	2090	2090	0
268	20231025	163300	6079515	2090	2090	2090	2090	0
269	20231025	163200	6079515	2090	2090	2090	2090	0
270	20231025	163100	6079515	2090	2090	2090	2090	0
271	20231025	163000	6079515	2090	2090	2090	2090	0
272	20231025	162900	6079515	2090	2090	2090	2090	569
273	20231025	162800	6079515	2090	2090	2090	2090	0
274	20231025	162700	6079515	2090	2090	2090	2090	0
275	20231025	162600	6079515	2090	2090	2090	2090	0
276	20231025	162500	6079515	2090	2090	2090	2090	0
277	20231025	162400	6079515	2090	2090	2090	2090	0
278	20231025	162300	6079515	2090	2090	2090	2090	0
279	20231025	162200	6079515	2090	2090	2090	2090	0
280	20231025	162100	6079515	2090	2090	2090	2090	0
281	20231025	162000	6079515	2090	2090	2090	2090	0
282	20231025	161900	6079515	2090	2090	2090	2090	0
283	20231025	161800	6079515	2090	2090	2090	2090	0
284	20231025	161700	6079515	2090	2090	2090	2090	0
285	20231025	161600	6079515	2090	2090	2090	2090	0
286	20231025	161500	6079515	2090	2090	2090	2090	0
287	20231025	161400	6079515	2090	2090	2090	2090	0
288	20231025	161300	6079515	2090	2090	2090	2090	0
289	20231025	161200	6079515	2090	2090	2090	2090	0
290	20231025	161100	6079515	2090	2090	2090	2090	0
291	20231025	161000	6079515	2090	2090	2090	2090	0
292	20231025	160900	6079515	2090	2090	2090	2090	0
293	20231025	160800	6079515	2090	2090	2090	2090	0
294	20231025	160700	6079515	2090	2090	2090	2090	0
295	20231025	160600	6079515	2090	2090	2090	2090	0
296	20231025	160500	6079515	2090	2090	2090	2090	0
297	20231025	160400	6079515	2090	2090	2090	2090	0
298	20231025	160300	6079515	2090	2090	2090	2090	0
299	20231025	160200	6079515	2090	2090	2090	2090	0
300	20231025	160100	6079515	2090	2090	2090	2090	0
301	20231025	160000	6079515	2090	2090	2090	2090	0
302	20231025	155900	6079515	2090	2090	2090	2090	569
303	20231025	155800	6079515	2090	2090	2090	2090	0
304	20231025	155700	6079515	2090	2090	2090	2090	0
305	20231025	155600	6079515	2090	2090	2090	2090	0
306	20231025	155500	6079515	2090	2090	2090	2090	0
307	20231025	155400	6079515	2090	2090	2090	2090	0
308	20231025	155300	6079515	2090	2090	2090	2090	0
309	20231025	155200	6079515	2090	2090	2090	2090	0
310	20231025	155100	6079515	2090	2090	2090	2090	0
311	20231025	155000	6079515	2090	2090	2090	2090	0
312	20231025	154900	6079515	2090	2090	2090	2090	0
313	20231025	154800	6079515	2090	2090	2090	2090	0
314	20231025	154700	6079515	2090	2090	2090	2090	0
315	20231025	154600	6079515	2090	2090	2090	2090	0
316	20231025	154500	6079515	2090	2090	2090	2090	0
317	20231025	154400	6079515	2090	2090	2090	2090	0
318	20231025	154300	6079515	2090	2090	2090	2090	0
319	20231025	154200	6079515	2090	2090	2090	2090	0
320	20231025	154100	6079515	2090	2090	2090	2090	0
321	20231025	154000	6079515	2090	2090	2090	2090	0
322	20231025	153900	6079515	2090	2090	2090	2090	0
323	20231025	153800	6079515	2090	2090	2090	2090	0
324	20231025	153700	6079515	2090	2090	2090	2090	0
325	20231025	153600	6079515	2090	2090	2090	2090	0
326	20231025	153500	6079515	2090	2090	2090	2090	0
327	20231025	153400	6079515	2090	2090	2090	2090	0
328	20231025	153300	6079515	2090	2090	2090	2090	0
329	20231025	153200	6079515	2090	2090	2090	2090	0
330	20231025	153100	6079515	2090	2090	2090	2090	0
331	20231025	153000	6079515	2090	2090	2090	2090	569
332	20231025	152900	4890305	2090	2090	2090	2090	0
333	20231025	152800	4890305	2090	2090	2090	2090	0
334	20231025	152700	4890305	2090	2090	2090	2090	0
335	20231025	152600	4890305	2090	2090	2090	2090	0
336	20231025	152500	4890305	2090	2090	2090	2090	0
337	20231025	152400	4890305	2090	2090	2090	2090	0
338	20231025	152300	4890305	2090	2090	2090	2090	0
339	20231025	152200	4890305	2090	2090	2090	2090	0
340	20231025	152100	4890305	2090	2090	2090	2090	0
341	20231025	152000	4890305	2090	2090	2090	2090	0
342	20231025	151900	4890305	2090	2080	2090	2070	419
343	20231025	151800	4021175	2090	2090	2090	2090	0
344	20231025	151700	4021175	2090	2090	2090	2090	0
345	20231025	151600	4021175	2090	2090	2090	2090	0
346	20231025	151500	4021175	2090	2090	2090	2090	0
347	20231025	151400	4021175	2090	2090	2090	2090	0
348	20231025	151300	4021175	2090	2090	2090	2090	0
349	20231025	151200	4021175	2090	2090	2090	2090	0
350	20231025	151100	4021175	2090	2090	2090	2090	0
351	20231025	151000	4021175	2090	2090	2090	2090	0
352	20231025	150900	4021175	2090	2090	2090	2090	0
353	20231025	150800	4021175	2090	2090	2090	2090	0
354	20231025	150700	4021175	2090	2090	2090	2090	0
355	20231025	150600	4021175	2090	2090	2090	2090	0
356	20231025	150500	4021175	2090	2090	2090	2090	0
357	20231025	150400	4021175	2090	2090	2090	2090	0
358	20231025	150300	4021175	2090	2090	2090	2090	0
359	20231025	150200	4021175	2090	2090	2090	2090	0
360	20231025	150100	4021175	2090	2090	2090	2090	0
361	20231025	150000	4021175	2090	2090	2090	2090	0
362	20231025	145900	4021175	2090	2090	2090	2090	0
363	20231025	145800	4021175	2090	2090	2090	2090	0
364	20231025	145700	4021175	2090	2090	2090	2090	0
365	20231025	145600	4021175	2090	2090	2090	2090	18
366	20231025	145500	3983555	2095	2095	2095	2095	0
367	20231025	145400	3983555	2095	2095	2095	2095	0
368	20231025	145300	3983555	2095	2095	2095	2095	0
369	20231025	145200	3983555	2095	2095	2095	2095	0
370	20231025	145100	3983555	2095	2095	2095	2095	0
371	20231025	145000	3983555	2095	2095	2095	2095	0
372	20231025	144900	3983555	2095	2095	2095	2095	0
373	20231025	144800	3983555	2095	2095	2095	2095	0
374	20231025	144700	3983555	2095	2095	2095	2095	0
375	20231025	144600	3983555	2095	2095	2095	2095	0
376	20231025	144500	3983555	2095	2095	2095	2095	0
377	20231025	144400	3983555	2095	2095	2095	2095	0
378	20231025	144300	3983555	2095	2095	2095	2095	0
379	20231025	144200	3983555	2095	2095	2095	2095	0
380	20231025	144100	3983555	2095	2095	2095	2095	0
381	20231025	144000	3983555	2095	2095	2095	2095	0
382	20231025	143900	3983555	2095	2095	2095	2095	0
383	20231025	143800	3983555	2095	2095	2095	2095	0
384	20231025	143700	3983555	2095	2095	2095	2095	0
385	20231025	143600	3983555	2095	2095	2095	2095	0
386	20231025	143500	3983555	2095	2095	2095	2095	0
387	20231025	143400	3983555	2095	2095	2095	2095	0
388	20231025	143300	3983555	2095	2095	2095	2095	0
389	20231025	143200	3983555	2095	2095	2095	2095	0
390	20231025	143100	3983555	2095	2095	2095	2095	0
391	20231025	143000	3983555	2095	2095	2095	2095	0
392	20231025	142900	3983555	2095	2095	2095	2095	0
393	20231025	142800	3983555	2095	2095	2095	2095	0
394	20231025	142700	3983555	2095	2095	2095	2095	0
395	20231025	142600	3983555	2095	2095	2095	2095	0
396	20231025	142500	3983555	2095	2095	2095	2095	0
397	20231025	142400	3983555	2095	2095	2095	2095	0
398	20231025	142300	3983555	2095	2095	2095	2095	0
399	20231025	142200	3983555	2095	2095	2095	2095	0
400	20231025	142100	3983555	2095	2095	2095	2095	0
401	20231025	142000	3983555	2095	2095	2095	2095	0
402	20231025	141900	3983555	2095	2095	2095	2095	0
403	20231025	141800	3983555	2095	2095	2095	2095	0
404	20231025	141700	3983555	2095	2095	2095	2095	0
405	20231025	141600	3983555	2095	2095	2095	2095	0
406	20231025	141500	3983555	2095	2095	2095	2095	0
407	20231025	141400	3983555	2095	2095	2095	2095	0
408	20231025	141300	3983555	2095	2095	2095	2095	0
409	20231025	141200	3983555	2095	2095	2095	2095	0
410	20231025	141100	3983555	2095	2095	2095	2095	0
411	20231025	141000	3983555	2095	2095	2095	2095	0
412	20231025	140900	3983555	2095	2095	2095	2095	0
413	20231025	140800	3983555	2095	2095	2095	2095	0
414	20231025	140700	3983555	2095	2095	2095	2095	0
415	20231025	140600	3983555	2095	2095	2095	2095	0
416	20231025	140500	3983555	2095	2095	2095	2095	0
417	20231025	140400	3983555	2095	2095	2095	2095	0
418	20231025	140300	3983555	2095	2095	2095	2095	0
419	20231025	140200	3983555	2095	2095	2095	2095	0
420	20231025	140100	3983555	2095	2095	2095	2095	0
421	20231025	140000	3983555	2095	2095	2095	2095	0
422	20231025	135900	3983555	2095	2095	2095	2095	0
423	20231025	135800	3983555	2095	2095	2095	2095	0
424	20231025	135700	3983555	2095	2095	2095	2095	0
425	20231025	135600	3983555	2095	2095	2095	2095	0
426	20231025	135500	3983555	2095	2095	2095	2095	0
427	20231025	135400	3983555	2095	2095	2095	2095	0
428	20231025	135300	3983555	2095	2095	2095	2095	0
429	20231025	135200	3983555	2095	2095	2095	2095	0
430	20231025	135100	3983555	2095	2095	2095	2095	0
431	20231025	135000	3983555	2095	2095	2095	2095	0
432	20231025	134900	3983555	2095	2095	2095	2095	0
433	20231025	134800	3983555	2095	2095	2095	2095	0
434	20231025	134700	3983555	2095	2095	2095	2095	0
435	20231025	134600	3983555	2095	2095	2095	2095	0
436	20231025	134500	3983555	2095	2095	2095	2095	0
437	20231025	134400	3983555	2095	2095	2095	2095	0
438	20231025	134300	3983555	2095	2095	2095	2095	0
439	20231025	134200	3983555	2095	2095	2095	2095	0
440	20231025	134100	3983555	2095	2095	2095	2095	0
441	20231025	134000	3983555	2095	2095	2095	2095	0
442	20231025	133900	3983555	2095	2095	2095	2095	0
443	20231025	133800	3983555	2095	2095	2095	2095	0
444	20231025	133700	3983555	2095	2095	2095	2095	0
445	20231025	133600	3983555	2095	2095	2095	2095	0
446	20231025	133500	3983555	2095	2095	2095	2095	0
447	20231025	133400	3983555	2095	2095	2095	2095	0
448	20231025	133300	3983555	2095	2095	2095	2095	0
449	20231025	133200	3983555	2095	2095	2095	2095	0
450	20231025	133100	3983555	2095	2095	2095	2095	0
451	20231025	133000	3983555	2095	2095	2095	2095	0
452	20231025	132900	3983555	2095	2095	2095	2095	0
453	20231025	132800	3983555	2095	2095	2095	2095	0
454	20231025	132700	3983555	2095	2095	2095	2095	0
455	20231025	132600	3983555	2095	2095	2095	2095	0
456	20231025	132500	3983555	2095	2095	2095	2095	0
457	20231025	132400	3983555	2095	2095	2095	2095	0
458	20231025	132300	3983555	2095	2095	2095	2095	0
459	20231025	132200	3983555	2095	2095	2095	2095	0
460	20231025	132100	3983555	2095	2095	2095	2095	0
461	20231025	132000	3983555	2095	2095	2095	2095	0
462	20231025	131900	3983555	2095	2095	2095	2095	0
463	20231025	131800	3983555	2095	2095	2095	2095	0
464	20231025	131700	3983555	2095	2095	2095	2095	0
465	20231025	131600	3983555	2095	2090	2095	2090	19
466	20231025	131500	3943795	2095	2095	2095	2095	0
467	20231025	131400	3943795	2095	2095	2095	2095	0
468	20231025	131300	3943795	2095	2095	2095	2095	0
469	20231025	131200	3943795	2095	2095	2095	2095	0
470	20231025	131100	3943795	2095	2095	2095	2095	0
471	20231025	131000	3943795	2095	2095	2095	2095	0
472	20231025	130900	3943795	2095	2095	2095	2095	0
473	20231025	130800	3943795	2095	2095	2095	2095	0
474	20231025	130700	3943795	2095	2095	2095	2095	0
475	20231025	130600	3943795	2095	2095	2095	2095	0
476	20231025	130500	3943795	2095	2095	2095	2095	0
477	20231025	130400	3943795	2095	2095	2095	2095	0
478	20231025	130300	3943795	2095	2095	2095	2095	0
479	20231025	130200	3943795	2095	2095	2095	2095	0
480	20231025	130100	3943795	2095	2095	2095	2095	0
481	20231025	130000	3943795	2095	2095	2095	2095	0
482	20231025	125900	3943795	2095	2095	2095	2095	0
483	20231025	125800	3943795	2095	2095	2095	2095	0
484	20231025	125700	3943795	2095	2095	2095	2095	0
485	20231025	125600	3943795	2095	2095	2095	2095	0
486	20231025	125500	3943795	2095	2095	2095	2095	0
487	20231025	125400	3943795	2095	2095	2095	2095	0
488	20231025	125300	3943795	2095	2095	2095	2095	0
489	20231025	125200	3943795	2095	2095	2095	2095	0
490	20231025	125100	3943795	2095	2095	2095	2095	0
491	20231025	125000	3943795	2095	2095	2095	2095	0
492	20231025	124900	3943795	2095	2095	2095	2095	0
493	20231025	124800	3943795	2095	2095	2095	2095	0
494	20231025	124700	3943795	2095	2095	2095	2095	0
495	20231025	124600	3943795	2095	2095	2095	2095	0
496	20231025	124500	3943795	2095	2095	2095	2095	0
497	20231025	124400	3943795	2095	2095	2095	2095	0
498	20231025	124300	3943795	2095	2095	2095	2095	0
499	20231025	124200	3943795	2095	2095	2095	2095	0
500	20231025	124100	3943795	2095	2095	2095	2095	0
501	20231025	124000	3943795	2095	2095	2095	2095	0
502	20231025	123900	3943795	2095	2095	2095	2095	0
503	20231025	123800	3943795	2095	2095	2095	2095	0
504	20231025	123700	3943795	2095	2095	2095	2095	0
505	20231025	123600	3943795	2095	2095	2095	2095	0
506	20231025	123500	3943795	2095	2095	2095	2095	0
507	20231025	123400	3943795	2095	2095	2095	2095	0
508	20231025	123300	3943795	2095	2095	2095	2095	0
509	20231025	123200	3943795	2095	2095	2095	2095	0
510	20231025	123100	3943795	2095	2095	2095	2095	0
511	20231025	123000	3943795	2095	2095	2095	2095	0
512	20231025	122900	3943795	2095	2095	2095	2095	0
513	20231025	122800	3943795	2095	2095	2095	2095	0
514	20231025	122700	3943795	2095	2095	2095	2095	0
515	20231025	122600	3943795	2095	2095	2095	2095	0
516	20231025	122500	3943795	2095	2095	2095	2095	0
517	20231025	122400	3943795	2095	2095	2095	2095	0
518	20231025	122300	3943795	2095	2095	2095	2095	0
519	20231025	122200	3943795	2095	2095	2095	2095	0
520	20231025	122100	3943795	2095	2095	2095	2095	0
521	20231025	122000	3943795	2095	2095	2095	2095	0
522	20231025	121900	3943795	2095	2095	2095	2095	0
523	20231025	121800	3943795	2095	2095	2095	2095	0
524	20231025	121700	3943795	2095	2095	2095	2095	0
525	20231025	121600	3943795	2095	2095	2095	2095	0
526	20231025	121500	3943795	2095	2095	2095	2095	0
527	20231025	121400	3943795	2095	2095	2095	2095	0
528	20231025	121300	3943795	2095	2095	2095	2095	0
529	20231025	121200	3943795	2095	2095	2095	2095	0
530	20231025	121100	3943795	2095	2095	2095	2095	0
531	20231025	121000	3943795	2095	2095	2095	2095	0
532	20231025	120900	3943795	2095	2095	2095	2095	0
533	20231025	120800	3943795	2095	2095	2095	2095	0
534	20231025	120700	3943795	2095	2095	2095	2095	0
535	20231025	120600	3943795	2095	2095	2095	2095	0
536	20231025	120500	3943795	2095	2095	2095	2095	0
537	20231025	120400	3943795	2095	2095	2095	2095	0
538	20231025	120300	3943795	2095	2095	2095	2095	0
539	20231025	120200	3943795	2095	2095	2095	2095	0
540	20231025	120100	3943795	2095	2095	2095	2095	0
541	20231025	120000	3943795	2095	2095	2095	2095	0
542	20231025	115900	3943795	2095	2095	2095	2095	0
543	20231025	115800	3943795	2095	2095	2095	2095	0
544	20231025	115700	3943795	2095	2095	2095	2095	0
545	20231025	115600	3943795	2095	2095	2095	2095	0
546	20231025	115500	3943795	2095	2095	2095	2095	0
547	20231025	115400	3943795	2095	2095	2095	2095	0
548	20231025	115300	3943795	2095	2095	2095	2095	0
549	20231025	115200	3943795	2095	2095	2095	2095	0
550	20231025	115100	3943795	2095	2095	2095	2095	0
551	20231025	115000	3943795	2095	2095	2095	2095	0
552	20231025	114900	3943795	2095	2095	2095	2095	0
553	20231025	114800	3943795	2095	2095	2095	2095	0
554	20231025	114700	3943795	2095	2095	2095	2095	0
555	20231025	114600	3943795	2095	2095	2095	2095	0
556	20231025	114500	3943795	2095	2095	2095	2095	0
557	20231025	114400	3943795	2095	2095	2095	2095	0
558	20231025	114300	3943795	2095	2095	2095	2095	0
559	20231025	114200	3943795	2095	2095	2095	2095	0
560	20231025	114100	3943795	2095	2095	2095	2095	0
561	20231025	114000	3943795	2095	2095	2095	2095	0
562	20231025	113900	3943795	2095	2095	2095	2095	0
563	20231025	113800	3943795	2095	2095	2095	2095	0
564	20231025	113700	3943795	2095	2095	2095	2095	0
565	20231025	113600	3943795	2095	2095	2095	2095	0
566	20231025	113500	3943795	2095	2095	2095	2095	0
567	20231025	113400	3943795	2095	2095	2095	2095	0
568	20231025	113300	3943795	2095	2095	2095	2095	0
569	20231025	113200	3943795	2095	2095	2095	2095	0
570	20231025	113100	3943795	2095	2095	2095	2095	0
571	20231025	113000	3943795	2095	2095	2095	2095	0
572	20231025	112900	3943795	2095	2095	2095	2095	0
573	20231025	112800	3943795	2095	2095	2095	2095	0
574	20231025	112700	3943795	2095	2095	2095	2095	0
575	20231025	112600	3943795	2095	2095	2095	2095	0
576	20231025	112500	3943795	2095	2095	2095	2095	0
577	20231025	112400	3943795	2095	2095	2095	2095	0
578	20231025	112300	3943795	2095	2095	2095	2095	0
579	20231025	112200	3943795	2095	2095	2095	2095	0
580	20231025	112100	3943795	2095	2095	2095	2095	0
581	20231025	112000	3943795	2095	2095	2095	2095	0
582	20231025	111900	3943795	2095	2095	2095	2095	0
583	20231025	111800	3943795	2095	2095	2095	2095	0
584	20231025	111700	3943795	2095	2095	2095	2095	0
585	20231025	111600	3943795	2095	2095	2095	2095	0
586	20231025	111500	3943795	2095	2095	2095	2095	291
587	20231025	111400	3334150	2090	2085	2090	2085	199
588	20231025	111300	2918735	2085	2085	2085	2085	0
589	20231025	111200	2918735	2085	2085	2085	2085	0
590	20231025	111100	2918735	2085	2085	2085	2085	0
591	20231025	111000	2918735	2085	2085	2085	2085	0
592	20231025	110900	2918735	2085	2085	2085	2085	0
593	20231025	110800	2918735	2085	2085	2085	2085	0
594	20231025	110700	2918735	2085	2085	2085	2085	0
595	20231025	110600	2918735	2085	2085	2085	2085	0
596	20231025	110500	2918735	2085	2085	2085	2085	0
597	20231025	110400	2918735	2085	2085	2085	2085	0
598	20231025	110300	2918735	2085	2085	2085	2085	0
599	20231025	110200	2918735	2085	2085	2085	2085	0
600	20231025	110100	2918735	2085	2085	2085	2085	0
601	20231025	110000	2918735	2085	2085	2085	2085	0
602	20231025	105900	2918735	2085	2085	2085	2085	0
603	20231025	105800	2918735	2085	2085	2085	2085	0
604	20231025	105700	2918735	2085	2085	2085	2085	0
605	20231025	105600	2918735	2085	2085	2085	2085	0
606	20231025	105500	2918735	2085	2085	2085	2085	0
607	20231025	105400	2918735	2085	2085	2085	2085	0
608	20231025	105300	2918735	2085	2085	2085	2085	0
609	20231025	105200	2918735	2085	2085	2085	2085	0
610	20231025	105100	2918735	2085	2085	2085	2085	0
611	20231025	105000	2918735	2085	2085	2085	2085	0
612	20231025	104900	2918735	2085	2085	2085	2085	0
613	20231025	104800	2918735	2085	2085	2085	2085	0
614	20231025	104700	2918735	2085	2085	2085	2085	0
615	20231025	104600	2918735	2085	2085	2085	2085	0
616	20231025	104500	2918735	2085	2085	2085	2085	0
617	20231025	104400	2918735	2085	2085	2085	2085	0
618	20231025	104300	2918735	2085	2085	2085	2085	0
619	20231025	104200	2918735	2085	2085	2085	2085	0
620	20231025	104100	2918735	2085	2085	2085	2085	0
621	20231025	104000	2918735	2085	2085	2085	2085	0
622	20231025	103900	2918735	2085	2085	2085	2085	0
623	20231025	103800	2918735	2085	2085	2085	2085	0
624	20231025	103700	2918735	2085	2085	2085	2085	0
625	20231025	103600	2918735	2085	2085	2085	2085	0
626	20231025	103500	2918735	2085	2085	2085	2085	0
627	20231025	103400	2918735	2085	2085	2085	2085	0
628	20231025	103300	2918735	2085	2085	2085	2085	0
629	20231025	103200	2918735	2085	2085	2085	2085	0
630	20231025	103100	2918735	2085	2085	2085	2085	0
631	20231025	103000	2918735	2085	2085	2085	2085	0
632	20231025	102900	2918735	2085	2085	2085	2085	1
633	20231025	102800	2916650	2095	2095	2095	2095	0
634	20231025	102700	2916650	2095	2095	2095	2095	0
635	20231025	102600	2916650	2095	2095	2095	2095	0
636	20231025	102500	2916650	2095	2095	2095	2095	0
637	20231025	102400	2916650	2095	2095	2095	2095	0
638	20231025	102300	2916650	2095	2095	2095	2095	0
639	20231025	102200	2916650	2095	2095	2095	2095	0
640	20231025	102100	2916650	2095	2095	2095	2095	0
641	20231025	102000	2916650	2095	2095	2095	2095	0
642	20231025	101900	2916650	2095	2095	2095	2095	0
643	20231025	101800	2916650	2095	2095	2095	2095	0
644	20231025	101700	2916650	2095	2095	2095	2095	0
645	20231025	101600	2916650	2095	2095	2095	2095	0
646	20231025	101500	2916650	2095	2095	2095	2095	0
647	20231025	101400	2916650	2095	2095	2095	2095	0
648	20231025	101300	2916650	2095	2095	2095	2095	0
649	20231025	101200	2916650	2095	2095	2095	2095	0
650	20231025	101100	2916650	2095	2095	2095	2095	0
651	20231025	101000	2916650	2095	2095	2095	2095	0
652	20231025	100900	2916650	2095	2095	2095	2095	0
653	20231025	100800	2916650	2095	2095	2095	2095	0
654	20231025	100700	2916650	2095	2095	2095	2095	0
655	20231025	100600	2916650	2095	2095	2095	2095	0
656	20231025	100500	2916650	2095	2095	2095	2095	0
657	20231025	100400	2916650	2095	2095	2095	2095	0
658	20231025	100300	2916650	2095	2095	2095	2095	0
659	20231025	100200	2916650	2095	2095	2095	2095	0
660	20231025	100100	2916650	2095	2095	2095	2095	0
661	20231025	100000	2916650	2095	2095	2095	2095	0
662	20231025	095900	2916650	2095	2095	2095	2095	0
663	20231025	095800	2916650	2095	2095	2095	2095	0
664	20231025	095700	2916650	2095	2095	2095	2095	0
665	20231025	095600	2916650	2095	2095	2095	2095	0
666	20231025	095500	2916650	2095	2095	2095	2095	0
667	20231025	095400	2916650	2095	2095	2095	2095	0
668	20231025	095300	2916650	2095	2095	2095	2095	0
669	20231025	095200	2916650	2095	2095	2095	2095	0
670	20231025	095100	2916650	2095	2095	2095	2095	0
671	20231025	095000	2916650	2095	2095	2095	2095	0
672	20231025	094900	2916650	2095	2095	2095	2095	0
673	20231025	094800	2916650	2095	2095	2095	2095	0
674	20231025	094700	2916650	2095	2095	2095	2095	0
675	20231025	094600	2916650	2095	2095	2095	2095	0
676	20231025	094500	2916650	2095	2095	2095	2095	0
677	20231025	094400	2916650	2095	2095	2095	2095	0
678	20231025	094300	2916650	2095	2095	2095	2095	0
679	20231025	094200	2916650	2095	2095	2095	2095	0
680	20231025	094100	2916650	2095	2095	2095	2095	0
681	20231025	094000	2916650	2095	2095	2095	2095	0
682	20231025	093900	2916650	2095	2095	2095	2095	0
683	20231025	093800	2916650	2095	2095	2095	2095	0
684	20231025	093700	2916650	2095	2095	2095	2095	0
685	20231025	093600	2916650	2095	2070	2095	2065	1410
686	20231025	093500	0	2105	2105	2105	2105	0
687	20231025	093400	0	2105	2105	2105	2105	0
688	20231025	093300	0	2105	2105	2105	2105	0
689	20231025	093200	0	2105	2105	2105	2105	0
690	20231025	093100	0	2105	2105	2105	2105	0
691	20231025	093000	0	2105	2105	2105	2105	0
692	20231025	092900	0	2105	2105	2105	2105	0
693	20231025	092800	0	2105	2105	2105	2105	0
694	20231025	092700	0	2105	2105	2105	2105	0
695	20231025	092600	0	2105	2105	2105	2105	0
696	20231025	092500	0	2105	2105	2105	2105	0
697	20231025	092400	0	2105	2105	2105	2105	0
698	20231025	092300	0	2105	2105	2105	2105	0
699	20231025	092200	0	2105	2105	2105	2105	0
700	20231025	092100	0	2105	2105	2105	2105	0
701	20231025	092000	0	2105	2105	2105	2105	0
702	20231025	091900	0	2105	2105	2105	2105	0
703	20231025	091800	0	2105	2105	2105	2105	0
704	20231025	091700	0	2105	2105	2105	2105	0
705	20231025	091600	0	2105	2105	2105	2105	0
706	20231025	091500	0	2105	2105	2105	2105	0
707	20231025	091400	0	2105	2105	2105	2105	0
708	20231025	091300	0	2105	2105	2105	2105	0
709	20231025	091200	0	2105	2105	2105	2105	0
710	20231025	091100	0	2105	2105	2105	2105	0
711	20231025	091000	0	2105	2105	2105	2105	0
712	20231025	090900	0	2105	2105	2105	2105	0
713	20231025	090800	0	2105	2105	2105	2105	0
714	20231025	090700	0	2105	2105	2105	2105	0
715	20231025	090600	0	2105	2105	2105	2105	0
716	20231025	090500	0	2105	2105	2105	2105	0
717	20231025	090400	0	2105	2105	2105	2105	0
718	20231025	090300	0	2105	2105	2105	2105	0
719	20231025	090200	0	2105	2105	2105	2105	0
720	20231025	090100	0	2105	2105	2105	2105	0
721	20231025	090000	0	2105	2105	2105	2105	0