KissMeData/430230/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210200	16670780	2090	2085	2090	2085	10
3	20231027	210100	16670780	2090	2090	2090	2090	0
4	20231027	210000	16670780	2090	2090	2090	2090	0
5	20231027	205900	16670780	2090	2090	2090	2090	0
6	20231027	205800	16670780	2090	2090	2090	2090	0
7	20231027	205700	16670780	2090	2090	2090	2090	0
8	20231027	205600	16670780	2090	2090	2090	2090	0
9	20231027	205500	16670780	2090	2090	2090	2090	0
10	20231027	205400	16670780	2090	2090	2090	2090	0
11	20231027	205300	16670780	2090	2090	2090	2090	0
12	20231027	205200	16670780	2090	2090	2090	2090	0
13	20231027	205100	16670780	2090	2090	2090	2090	0
14	20231027	205000	16670780	2090	2090	2090	2090	0
15	20231027	204900	16670780	2090	2090	2090	2090	0
16	20231027	204800	16670780	2090	2090	2090	2090	0
17	20231027	204700	16670780	2090	2090	2090	2090	0
18	20231027	204600	16670780	2090	2090	2090	2090	0
19	20231027	204500	16670780	2090	2090	2090	2090	0
20	20231027	204400	16670780	2090	2090	2090	2090	0
21	20231027	204300	16670780	2090	2090	2090	2090	0
22	20231027	204200	16670780	2090	2090	2090	2090	0
23	20231027	204100	16670780	2090	2090	2090	2090	0
24	20231027	204000	16670780	2090	2090	2090	2090	0
25	20231027	203900	16670780	2090	2090	2090	2090	0
26	20231027	203800	16670780	2090	2090	2090	2090	0
27	20231027	203700	16670780	2090	2090	2090	2090	0
28	20231027	203600	16670780	2090	2090	2090	2090	0
29	20231027	203500	16670780	2090	2090	2090	2090	0
30	20231027	203400	16670780	2090	2090	2090	2090	0
31	20231027	203300	16670780	2090	2090	2090	2090	0
32	20231027	203200	16670780	2090	2085	2090	2085	10
33	20231027	203100	16670780	2090	2090	2090	2090	0
34	20231027	203000	16670780	2090	2090	2090	2090	0
35	20231027	202900	16670780	2090	2090	2090	2090	0
36	20231027	202800	16670780	2090	2090	2090	2090	0
37	20231027	202700	16670780	2090	2090	2090	2090	0
38	20231027	202600	16670780	2090	2090	2090	2090	0
39	20231027	202500	16670780	2090	2090	2090	2090	0
40	20231027	202400	16670780	2090	2090	2090	2090	0
41	20231027	202300	16670780	2090	2090	2090	2090	0
42	20231027	202200	16670780	2090	2090	2090	2090	0
43	20231027	202100	16670780	2090	2090	2090	2090	0
44	20231027	202000	16670780	2090	2090	2090	2090	0
45	20231027	201900	16670780	2090	2090	2090	2090	0
46	20231027	201800	16670780	2090	2090	2090	2090	0
47	20231027	201700	16670780	2090	2090	2090	2090	0
48	20231027	201600	16670780	2090	2090	2090	2090	0
49	20231027	201500	16670780	2090	2090	2090	2090	0
50	20231027	201400	16670780	2090	2090	2090	2090	0
51	20231027	201300	16670780	2090	2090	2090	2090	0
52	20231027	201200	16670780	2090	2090	2090	2090	0
53	20231027	201100	16670780	2090	2090	2090	2090	0
54	20231027	201000	16670780	2090	2090	2090	2090	0
55	20231027	200900	16670780	2090	2090	2090	2090	0
56	20231027	200800	16670780	2090	2090	2090	2090	0
57	20231027	200700	16670780	2090	2090	2090	2090	0
58	20231027	200600	16670780	2090	2090	2090	2090	0
59	20231027	200500	16670780	2090	2090	2090	2090	0
60	20231027	200400	16670780	2090	2090	2090	2090	0
61	20231027	200300	16670780	2090	2090	2090	2090	0
62	20231027	200200	16670780	2090	2085	2090	2085	10
63	20231027	200100	16670780	2090	2090	2090	2090	0
64	20231027	200000	16670780	2090	2090	2090	2090	0
65	20231027	195900	16670780	2090	2090	2090	2090	0
66	20231027	195800	16670780	2090	2090	2090	2090	0
67	20231027	195700	16670780	2090	2090	2090	2090	0
68	20231027	195600	16670780	2090	2090	2090	2090	0
69	20231027	195500	16670780	2090	2090	2090	2090	0
70	20231027	195400	16670780	2090	2090	2090	2090	0
71	20231027	195300	16670780	2090	2090	2090	2090	0
72	20231027	195200	16670780	2090	2090	2090	2090	0
73	20231027	195100	16670780	2090	2090	2090	2090	0
74	20231027	195000	16670780	2090	2090	2090	2090	0
75	20231027	194900	16670780	2090	2090	2090	2090	0
76	20231027	194800	16670780	2090	2090	2090	2090	0
77	20231027	194700	16670780	2090	2090	2090	2090	0
78	20231027	194600	16670780	2090	2090	2090	2090	0
79	20231027	194500	16670780	2090	2090	2090	2090	0
80	20231027	194400	16670780	2090	2090	2090	2090	0
81	20231027	194300	16670780	2090	2090	2090	2090	0
82	20231027	194200	16670780	2090	2090	2090	2090	0
83	20231027	194100	16670780	2090	2090	2090	2090	0
84	20231027	194000	16670780	2090	2090	2090	2090	0
85	20231027	193900	16670780	2090	2090	2090	2090	0
86	20231027	193800	16670780	2090	2090	2090	2090	0
87	20231027	193700	16670780	2090	2090	2090	2090	0
88	20231027	193600	16670780	2090	2090	2090	2090	0
89	20231027	193500	16670780	2090	2090	2090	2090	0
90	20231027	193400	16670780	2090	2090	2090	2090	0
91	20231027	193300	16670780	2090	2090	2090	2090	0
92	20231027	193200	16670780	2090	2085	2090	2085	10
93	20231027	193100	16670780	2090	2090	2090	2090	0
94	20231027	193000	16670780	2090	2090	2090	2090	0
95	20231027	192900	16670780	2090	2090	2090	2090	0
96	20231027	192800	16670780	2090	2090	2090	2090	0
97	20231027	192700	16670780	2090	2090	2090	2090	0
98	20231027	192600	16670780	2090	2090	2090	2090	0
99	20231027	192500	16670780	2090	2090	2090	2090	0
100	20231027	192400	16670780	2090	2090	2090	2090	0
101	20231027	192300	16670780	2090	2090	2090	2090	0
102	20231027	192200	16670780	2090	2090	2090	2090	0
103	20231027	192100	16670780	2090	2090	2090	2090	0
104	20231027	192000	16670780	2090	2090	2090	2090	0
105	20231027	191900	16670780	2090	2090	2090	2090	0
106	20231027	191800	16670780	2090	2090	2090	2090	0
107	20231027	191700	16670780	2090	2090	2090	2090	0
108	20231027	191600	16670780	2090	2090	2090	2090	0
109	20231027	191500	16670780	2090	2090	2090	2090	0
110	20231027	191400	16670780	2090	2090	2090	2090	0
111	20231027	191300	16670780	2090	2090	2090	2090	0
112	20231027	191200	16670780	2090	2090	2090	2090	0
113	20231027	191100	16670780	2090	2090	2090	2090	0
114	20231027	191000	16670780	2090	2090	2090	2090	0
115	20231027	190900	16670780	2090	2090	2090	2090	0
116	20231027	190800	16670780	2090	2090	2090	2090	0
117	20231027	190700	16670780	2090	2090	2090	2090	0
118	20231027	190600	16670780	2090	2090	2090	2090	0
119	20231027	190500	16670780	2090	2090	2090	2090	0
120	20231027	190400	16670780	2090	2090	2090	2090	0
121	20231027	190300	16670780	2090	2090	2090	2090	0
122	20231027	190200	16670780	2090	2085	2090	2085	10
123	20231027	190100	16670780	2090	2090	2090	2090	0
124	20231027	190000	16670780	2090	2090	2090	2090	0
125	20231027	185900	16670780	2090	2090	2090	2090	0
126	20231027	185800	16670780	2090	2090	2090	2090	0
127	20231027	185700	16670780	2090	2090	2090	2090	0
128	20231027	185600	16670780	2090	2090	2090	2090	0
129	20231027	185500	16670780	2090	2090	2090	2090	0
130	20231027	185400	16670780	2090	2090	2090	2090	0
131	20231027	185300	16670780	2090	2090	2090	2090	0
132	20231027	185200	16670780	2090	2090	2090	2090	0
133	20231027	185100	16670780	2090	2090	2090	2090	0
134	20231027	185000	16670780	2090	2090	2090	2090	0
135	20231027	184900	16670780	2090	2090	2090	2090	0
136	20231027	184800	16670780	2090	2090	2090	2090	0
137	20231027	184700	16670780	2090	2090	2090	2090	0
138	20231027	184600	16670780	2090	2090	2090	2090	0
139	20231027	184500	16670780	2090	2090	2090	2090	0
140	20231027	184400	16670780	2090	2090	2090	2090	0
141	20231027	184300	16670780	2090	2090	2090	2090	0
142	20231027	184200	16670780	2090	2090	2090	2090	0
143	20231027	184100	16670780	2090	2090	2090	2090	0
144	20231027	184000	16670780	2090	2090	2090	2090	0
145	20231027	183900	16670780	2090	2090	2090	2090	0
146	20231027	183800	16670780	2090	2090	2090	2090	0
147	20231027	183700	16670780	2090	2090	2090	2090	0
148	20231027	183600	16670780	2090	2090	2090	2090	0
149	20231027	183500	16670780	2090	2090	2090	2090	0
150	20231027	183400	16670780	2090	2090	2090	2090	0
151	20231027	183300	16670780	2090	2090	2090	2090	0
152	20231027	183200	16670780	2090	2085	2090	2085	10
153	20231027	183100	16670780	2090	2090	2090	2090	0
154	20231027	183000	16670780	2090	2090	2090	2090	0
155	20231027	182900	16670780	2090	2090	2090	2090	0
156	20231027	182800	16670780	2090	2090	2090	2090	0
157	20231027	182700	16670780	2090	2090	2090	2090	0
158	20231027	182600	16670780	2090	2090	2090	2090	0
159	20231027	182500	16670780	2090	2090	2090	2090	0
160	20231027	182400	16670780	2090	2090	2090	2090	0
161	20231027	182300	16670780	2090	2090	2090	2090	0
162	20231027	182200	16670780	2090	2090	2090	2090	0
163	20231027	182100	16670780	2090	2090	2090	2090	0
164	20231027	182000	16670780	2090	2090	2090	2090	0
165	20231027	181900	16670780	2090	2090	2090	2090	0
166	20231027	181800	16670780	2090	2090	2090	2090	0
167	20231027	181700	16670780	2090	2090	2090	2090	0
168	20231027	181600	16670780	2090	2090	2090	2090	0
169	20231027	181500	16670780	2090	2090	2090	2090	0
170	20231027	181400	16670780	2090	2090	2090	2090	0
171	20231027	181300	16670780	2090	2090	2090	2090	0
172	20231027	181200	16670780	2090	2090	2090	2090	0
173	20231027	181100	16670780	2090	2090	2090	2090	0
174	20231027	181000	16670780	2090	2090	2090	2090	0
175	20231027	180900	16670780	2090	2090	2090	2090	0
176	20231027	180800	16670780	2090	2090	2090	2090	0
177	20231027	180700	16670780	2090	2090	2090	2090	0
178	20231027	180600	16670780	2090	2090	2090	2090	0
179	20231027	180500	16670780	2090	2090	2090	2090	0
180	20231027	180400	16670780	2090	2090	2090	2090	0
181	20231027	180300	16670780	2090	2090	2090	2090	0
182	20231027	180200	16670780	2090	2085	2090	2085	10
183	20231027	180100	16670780	2090	2090	2090	2090	0
184	20231027	180000	16670780	2090	2090	2090	2090	0
185	20231027	175900	16670780	2090	2090	2090	2090	0
186	20231027	175800	16670780	2090	2090	2090	2090	0
187	20231027	175700	16670780	2090	2090	2090	2090	0
188	20231027	175600	16670780	2090	2090	2090	2090	0
189	20231027	175500	16670780	2090	2090	2090	2090	0
190	20231027	175400	16670780	2090	2090	2090	2090	0
191	20231027	175300	16670780	2090	2090	2090	2090	0
192	20231027	175200	16670780	2090	2090	2090	2090	0
193	20231027	175100	16670780	2090	2090	2090	2090	0
194	20231027	175000	16670780	2090	2090	2090	2090	0
195	20231027	174900	16670780	2090	2090	2090	2090	0
196	20231027	174800	16670780	2090	2090	2090	2090	0
197	20231027	174700	16670780	2090	2090	2090	2090	0
198	20231027	174600	16670780	2090	2090	2090	2090	0
199	20231027	174500	16670780	2090	2090	2090	2090	0
200	20231027	174400	16670780	2090	2090	2090	2090	0
201	20231027	174300	16670780	2090	2090	2090	2090	0
202	20231027	174200	16670780	2090	2090	2090	2090	0
203	20231027	174100	16670780	2090	2090	2090	2090	0
204	20231027	174000	16670780	2090	2090	2090	2090	0
205	20231027	173900	16670780	2090	2090	2090	2090	0
206	20231027	173800	16670780	2090	2090	2090	2090	0
207	20231027	173700	16670780	2090	2090	2090	2090	0
208	20231027	173600	16670780	2090	2090	2090	2090	0
209	20231027	173500	16670780	2090	2090	2090	2090	0
210	20231027	173400	16670780	2090	2090	2090	2090	0
211	20231027	173300	16670780	2090	2090	2090	2090	0
212	20231027	173200	16670780	2090	2085	2090	2085	10
213	20231027	173100	16670780	2090	2090	2090	2090	0
214	20231027	173000	16670780	2090	2090	2090	2090	0
215	20231027	172900	16670780	2090	2090	2090	2090	0
216	20231027	172800	16670780	2090	2090	2090	2090	0
217	20231027	172700	16670780	2090	2090	2090	2090	0
218	20231027	172600	16670780	2090	2090	2090	2090	0
219	20231027	172500	16670780	2090	2090	2090	2090	0
220	20231027	172400	16670780	2090	2090	2090	2090	0
221	20231027	172300	16670780	2090	2090	2090	2090	0
222	20231027	172200	16670780	2090	2090	2090	2090	0
223	20231027	172100	16670780	2090	2090	2090	2090	0
224	20231027	172000	16670780	2090	2090	2090	2090	0
225	20231027	171900	16670780	2090	2090	2090	2090	0
226	20231027	171800	16670780	2090	2090	2090	2090	0
227	20231027	171700	16670780	2090	2090	2090	2090	0
228	20231027	171600	16670780	2090	2090	2090	2090	0
229	20231027	171500	16670780	2090	2090	2090	2090	0
230	20231027	171400	16670780	2090	2090	2090	2090	0
231	20231027	171300	16670780	2090	2090	2090	2090	0
232	20231027	171200	16670780	2090	2090	2090	2090	0
233	20231027	171100	16670780	2090	2090	2090	2090	0
234	20231027	171000	16670780	2090	2090	2090	2090	0
235	20231027	170900	16670780	2090	2090	2090	2090	0
236	20231027	170800	16670780	2090	2090	2090	2090	0
237	20231027	170700	16670780	2090	2090	2090	2090	0
238	20231027	170600	16670780	2090	2090	2090	2090	0
239	20231027	170500	16670780	2090	2090	2090	2090	0
240	20231027	170400	16670780	2090	2090	2090	2090	0
241	20231027	170300	16670780	2090	2090	2090	2090	0
242	20231027	170200	16670780	2090	2085	2090	2085	10
243	20231027	170100	16670780	2090	2090	2090	2090	0
244	20231027	170000	16670780	2090	2090	2090	2090	0
245	20231027	165900	16670780	2090	2090	2090	2090	0
246	20231027	165800	16670780	2090	2090	2090	2090	0
247	20231027	165700	16670780	2090	2090	2090	2090	0
248	20231027	165600	16670780	2090	2090	2090	2090	0
249	20231027	165500	16670780	2090	2090	2090	2090	0
250	20231027	165400	16670780	2090	2090	2090	2090	0
251	20231027	165300	16670780	2090	2090	2090	2090	0
252	20231027	165200	16670780	2090	2090	2090	2090	0
253	20231027	165100	16670780	2090	2090	2090	2090	0
254	20231027	165000	16670780	2090	2090	2090	2090	0
255	20231027	164900	16670780	2090	2090	2090	2090	0
256	20231027	164800	16670780	2090	2090	2090	2090	0
257	20231027	164700	16670780	2090	2090	2090	2090	0
258	20231027	164600	16670780	2090	2090	2090	2090	0
259	20231027	164500	16670780	2090	2090	2090	2090	0
260	20231027	164400	16670780	2090	2090	2090	2090	0
261	20231027	164300	16670780	2090	2090	2090	2090	0
262	20231027	164200	16670780	2090	2090	2090	2090	0
263	20231027	164100	16670780	2090	2090	2090	2090	0
264	20231027	164000	16670780	2090	2090	2090	2090	0
265	20231027	163900	16670780	2090	2090	2090	2090	0
266	20231027	163800	16670780	2090	2090	2090	2090	0
267	20231027	163700	16670780	2090	2090	2090	2090	0
268	20231027	163600	16670780	2090	2090	2090	2090	0
269	20231027	163500	16670780	2090	2090	2090	2090	0
270	20231027	163400	16670780	2090	2090	2090	2090	0
271	20231027	163300	16670780	2090	2090	2090	2090	0
272	20231027	163200	16670780	2090	2085	2090	2085	10
273	20231027	163100	16670780	2090	2090	2090	2090	0
274	20231027	163000	16670780	2090	2090	2090	2090	0
275	20231027	162900	16670780	2090	2090	2090	2090	0
276	20231027	162800	16670780	2090	2090	2090	2090	0
277	20231027	162700	16670780	2090	2090	2090	2090	0
278	20231027	162600	16670780	2090	2090	2090	2090	0
279	20231027	162500	16670780	2090	2090	2090	2090	0
280	20231027	162400	16670780	2090	2090	2090	2090	0
281	20231027	162300	16670780	2090	2090	2090	2090	0
282	20231027	162200	16670780	2090	2090	2090	2090	0
283	20231027	162100	16670780	2090	2090	2090	2090	0
284	20231027	162000	16670780	2090	2090	2090	2090	0
285	20231027	161900	16670780	2090	2090	2090	2090	0
286	20231027	161800	16670780	2090	2090	2090	2090	0
287	20231027	161700	16670780	2090	2090	2090	2090	0
288	20231027	161600	16670780	2090	2090	2090	2090	0
289	20231027	161500	16670780	2090	2090	2090	2090	0
290	20231027	161400	16670780	2090	2090	2090	2090	0
291	20231027	161300	16670780	2090	2090	2090	2090	0
292	20231027	161200	16670780	2090	2090	2090	2090	0
293	20231027	161100	16670780	2090	2090	2090	2090	0
294	20231027	161000	16670780	2090	2090	2090	2090	0
295	20231027	160900	16670780	2090	2090	2090	2090	0
296	20231027	160800	16670780	2090	2090	2090	2090	0
297	20231027	160700	16670780	2090	2090	2090	2090	0
298	20231027	160600	16670780	2090	2090	2090	2090	0
299	20231027	160500	16670780	2090	2090	2090	2090	0
300	20231027	160400	16670780	2090	2090	2090	2090	0
301	20231027	160300	16670780	2090	2090	2090	2090	0
302	20231027	160200	16670780	2090	2085	2090	2085	10
303	20231027	160100	16670780	2090	2090	2090	2090	0
304	20231027	160000	16670780	2090	2090	2090	2090	0
305	20231027	155900	16670780	2090	2090	2090	2090	0
306	20231027	155800	16670780	2090	2090	2090	2090	0
307	20231027	155700	16670780	2090	2090	2090	2090	0
308	20231027	155600	16670780	2090	2090	2090	2090	0
309	20231027	155500	16670780	2090	2090	2090	2090	0
310	20231027	155400	16670780	2090	2090	2090	2090	0
311	20231027	155300	16670780	2090	2090	2090	2090	0
312	20231027	155200	16670780	2090	2090	2090	2090	0
313	20231027	155100	16670780	2090	2090	2090	2090	0
314	20231027	155000	16670780	2090	2090	2090	2090	0
315	20231027	154900	16670780	2090	2090	2090	2090	0
316	20231027	154800	16670780	2090	2090	2090	2090	0
317	20231027	154700	16670780	2090	2090	2090	2090	0
318	20231027	154600	16670780	2090	2090	2090	2090	0
319	20231027	154500	16670780	2090	2090	2090	2090	0
320	20231027	154400	16670780	2090	2090	2090	2090	0
321	20231027	154300	16670780	2090	2090	2090	2090	0
322	20231027	154200	16670780	2090	2090	2090	2090	0
323	20231027	154100	16670780	2090	2090	2090	2090	0
324	20231027	154000	16670780	2090	2090	2090	2090	0
325	20231027	153900	16670780	2090	2090	2090	2090	0
326	20231027	153800	16670780	2090	2090	2090	2090	0
327	20231027	153700	16670780	2090	2090	2090	2090	0
328	20231027	153600	16670780	2090	2090	2090	2090	0
329	20231027	153500	16670780	2090	2090	2090	2090	0
330	20231027	153400	16670780	2090	2090	2090	2090	0
331	20231027	153300	16670780	2090	2090	2090	2090	0
332	20231027	153200	16670780	2090	2085	2090	2085	10
333	20231027	153100	16670780	2090	2090	2090	2090	0
334	20231027	153000	16670780	2090	2090	2090	2090	0
335	20231027	152900	16670780	2090	2090	2090	2090	0
336	20231027	152800	16670780	2090	2090	2090	2090	0
337	20231027	152700	16670780	2090	2090	2090	2090	0
338	20231027	152600	16670780	2090	2090	2090	2090	0
339	20231027	152500	16670780	2090	2090	2090	2090	0
340	20231027	152400	16670780	2090	2090	2090	2090	0
341	20231027	152300	16670780	2090	2090	2090	2090	0
342	20231027	152200	16670780	2090	2090	2090	2090	0
343	20231027	152100	16670780	2090	2090	2090	2090	0
344	20231027	152000	16670780	2090	2090	2090	2090	0
345	20231027	151900	16670780	2090	2090	2090	2090	0
346	20231027	151800	16670780	2090	2085	2090	2085	10
347	20231027	151700	16649905	2070	2085	2090	2070	42
348	20231027	151600	16562490	2070	2070	2085	2070	23
349	20231027	151500	16514730	2085	2070	2085	2070	15
350	20231027	151400	16483530	2070	2085	2085	2070	22
351	20231027	151300	16437840	2070	2070	2085	2070	22
352	20231027	151200	16392150	2085	2070	2085	2070	17
353	20231027	151100	16356810	2070	2070	2085	2070	21
354	20231027	151000	16313190	2085	2070	2085	2070	22
355	20231027	150900	16267500	2090	2085	2090	2070	35
356	20231027	150800	16194525	2065	2065	2065	2065	12
357	20231027	150700	16169745	2085	2070	2090	2065	42
358	20231027	150600	16082350	2070	2085	2090	2070	27
359	20231027	150500	16026110	2065	2065	2065	2065	11
360	20231027	150400	16003395	2085	2065	2085	2065	22
361	20231027	150300	15957765	2085	2065	2085	2065	15
362	20231027	150200	15926590	2090	2065	2090	2065	32
363	20231027	150100	15860095	2065	2065	2085	2065	22
364	20231027	150000	15814465	2085	2070	2085	2070	13
365	20231027	145900	15787490	2075	2075	2085	2075	19
366	20231027	145800	15747965	2075	2075	2085	2075	21
367	20231027	145700	15704290	2090	2090	2090	2075	25
368	20231027	145600	15652115	2075	2090	2090	2075	32
369	20231027	145500	15585415	2075	2075	2075	2075	12
370	20231027	145400	15560515	2075	2075	2075	2075	7
371	20231027	145300	15545990	2075	2090	2090	2075	21
372	20231027	145200	15502265	2075	2075	2075	2075	13
373	20231027	145100	15475290	2075	2090	2090	2075	14
374	20231027	145000	15446090	2075	2075	2075	2075	12
375	20231027	144900	15421190	2075	2075	2075	2075	12
376	20231027	144800	15396290	2090	2090	2090	2075	26
377	20231027	144700	15342040	2075	2075	2090	2075	23
378	20231027	144600	15294165	2075	2075	2075	2075	12
379	20231027	144500	15269265	2090	2075	2090	2075	15
380	20231027	144400	15237990	2090	2075	2090	2075	41
381	20231027	144300	15152545	2075	2075	2075	2075	7
382	20231027	144200	15138020	2090	2090	2090	2090	0
383	20231027	144100	15138020	2090	2075	2090	2075	33
384	20231027	144000	15069325	2090	2090	2090	2090	0
385	20231027	143900	15069325	2090	2075	2090	2075	36
386	20231027	143800	14994325	2075	2080	2085	2075	17
387	20231027	143700	14958985	2075	2075	2075	2075	6
388	20231027	143600	14946535	2075	2075	2075	2075	6
389	20231027	143500	14934085	2085	2075	2085	2075	15
390	20231027	143400	14902890	2085	2075	2085	2075	16
391	20231027	143300	14869625	2085	2075	2085	2075	15
392	20231027	143200	14838405	2085	2075	2085	2075	22
393	20231027	143100	14792690	2075	2075	2075	2075	5
394	20231027	143000	14782315	2075	2080	2085	2075	16
395	20231027	142900	14749050	2075	2075	2075	2075	5
396	20231027	142800	14738675	2085	2075	2085	2075	15
397	20231027	142700	14707475	2075	2080	2085	2075	17
398	20231027	142600	14672125	2075	2075	2075	2075	7
399	20231027	142500	14657600	2085	2075	2085	2075	16
400	20231027	142400	14624325	2085	2075	2085	2075	23
401	20231027	142300	14576470	2075	2075	2075	2075	5
402	20231027	142200	14566095	2085	2075	2085	2075	16
403	20231027	142100	14532830	2085	2075	2085	2075	15
404	20231027	142000	14501635	2075	2085	2085	2075	56
405	20231027	141900	14384935	2070	2085	2085	2070	107
406	20231027	141800	14161950	2075	2075	2085	2075	60
407	20231027	141700	14036950	2085	2085	2085	2085	0
408	20231027	141600	14036950	2085	2085	2085	2085	0
409	20231027	141500	14036950	2085	2085	2085	2085	0
410	20231027	141400	14036950	2085	2085	2085	2085	0
411	20231027	141300	14036950	2085	2085	2085	2085	0
412	20231027	141200	14036950	2085	2085	2085	2085	0
413	20231027	141100	14036950	2085	2085	2085	2085	0
414	20231027	141000	14036950	2085	2085	2085	2085	0
415	20231027	140900	14036950	2085	2085	2085	2085	0
416	20231027	140800	14036950	2085	2085	2085	2085	0
417	20231027	140700	14036950	2085	2085	2085	2085	0
418	20231027	140600	14036950	2085	2085	2085	2085	0
419	20231027	140500	14036950	2085	2085	2085	2085	0
420	20231027	140400	14036950	2085	2085	2085	2085	0
421	20231027	140300	14036950	2085	2085	2085	2085	0
422	20231027	140200	14036950	2085	2085	2085	2085	0
423	20231027	140100	14036950	2085	2085	2085	2085	0
424	20231027	140000	14036950	2085	2085	2085	2085	0
425	20231027	135900	14036950	2085	2085	2085	2085	0
426	20231027	135800	14036950	2085	2085	2085	2085	0
427	20231027	135700	14036950	2085	2085	2085	2085	0
428	20231027	135600	14036950	2085	2085	2085	2085	0
429	20231027	135500	14036950	2085	2085	2085	2085	0
430	20231027	135400	14036950	2085	2085	2085	2085	0
431	20231027	135300	14036950	2085	2085	2085	2085	0
432	20231027	135200	14036950	2085	2085	2085	2085	0
433	20231027	135100	14036950	2085	2085	2085	2085	0
434	20231027	135000	14036950	2085	2085	2085	2085	0
435	20231027	134900	14036950	2085	2085	2085	2085	1
436	20231027	134800	14034865	2085	2085	2085	2085	0
437	20231027	134700	14034865	2085	2085	2085	2085	0
438	20231027	134600	14034865	2085	2085	2085	2085	0
439	20231027	134500	14034865	2085	2085	2085	2085	0
440	20231027	134400	14034865	2085	2085	2085	2085	0
441	20231027	134300	14034865	2085	2085	2085	2085	0
442	20231027	134200	14034865	2085	2085	2085	2085	0
443	20231027	134100	14034865	2085	2085	2085	2085	0
444	20231027	134000	14034865	2085	2085	2085	2085	0
445	20231027	133900	14034865	2085	2085	2085	2085	0
446	20231027	133800	14034865	2085	2085	2085	2085	0
447	20231027	133700	14034865	2085	2085	2085	2085	0
448	20231027	133600	14034865	2085	2085	2085	2085	0
449	20231027	133500	14034865	2085	2085	2085	2085	0
450	20231027	133400	14034865	2085	2085	2085	2085	0
451	20231027	133300	14034865	2085	2085	2085	2085	0
452	20231027	133200	14034865	2085	2085	2085	2085	0
453	20231027	133100	14034865	2085	2085	2085	2085	0
454	20231027	133000	14034865	2085	2085	2085	2085	0
455	20231027	132900	14034865	2085	2085	2085	2085	0
456	20231027	132800	14034865	2085	2085	2085	2085	0
457	20231027	132700	14034865	2085	2085	2085	2085	0
458	20231027	132600	14034865	2085	2085	2085	2085	0
459	20231027	132500	14034865	2085	2085	2085	2085	0
460	20231027	132400	14034865	2085	2085	2085	2085	0
461	20231027	132300	14034865	2085	2085	2085	2085	0
462	20231027	132200	14034865	2085	2085	2085	2085	0
463	20231027	132100	14034865	2085	2085	2085	2085	0
464	20231027	132000	14034865	2085	2085	2085	2085	0
465	20231027	131900	14034865	2085	2085	2085	2085	0
466	20231027	131800	14034865	2085	2085	2085	2085	0
467	20231027	131700	14034865	2085	2085	2085	2085	0
468	20231027	131600	14034865	2085	2085	2085	2085	0
469	20231027	131500	14034865	2085	2085	2085	2085	0
470	20231027	131400	14034865	2085	2085	2085	2085	0
471	20231027	131300	14034865	2085	2085	2085	2085	0
472	20231027	131200	14034865	2085	2085	2085	2085	0
473	20231027	131100	14034865	2085	2085	2085	2085	0
474	20231027	131000	14034865	2085	2085	2085	2085	0
475	20231027	130900	14034865	2085	2085	2085	2085	0
476	20231027	130800	14034865	2085	2085	2085	2085	0
477	20231027	130700	14034865	2085	2085	2085	2085	0
478	20231027	130600	14034865	2085	2085	2085	2085	0
479	20231027	130500	14034865	2085	2085	2085	2085	0
480	20231027	130400	14034865	2085	2085	2085	2085	0
481	20231027	130300	14034865	2085	2085	2085	2085	0
482	20231027	130200	14034865	2085	2080	2085	2080	50
483	20231027	130100	13930800	2080	2080	2080	2080	10
484	20231027	130000	13910000	2085	2085	2085	2085	0
485	20231027	125900	13910000	2085	2085	2085	2085	0
486	20231027	125800	13910000	2085	2085	2085	2085	0
487	20231027	125700	13910000	2085	2085	2085	2085	0
488	20231027	125600	13910000	2085	2085	2085	2085	0
489	20231027	125500	13910000	2085	2085	2085	2085	0
490	20231027	125400	13910000	2085	2085	2085	2085	0
491	20231027	125300	13910000	2085	2085	2085	2085	0
492	20231027	125200	13910000	2085	2085	2085	2085	0
493	20231027	125100	13910000	2085	2085	2085	2085	0
494	20231027	125000	13910000	2085	2085	2085	2085	0
495	20231027	124900	13910000	2085	2085	2085	2085	0
496	20231027	124800	13910000	2085	2085	2085	2085	0
497	20231027	124700	13910000	2085	2085	2085	2085	0
498	20231027	124600	13910000	2085	2085	2085	2085	0
499	20231027	124500	13910000	2085	2085	2085	2085	0
500	20231027	124400	13910000	2085	2085	2085	2085	0
501	20231027	124300	13910000	2085	2085	2085	2085	0
502	20231027	124200	13910000	2085	2085	2085	2085	0
503	20231027	124100	13910000	2085	2085	2085	2085	0
504	20231027	124000	13910000	2085	2085	2085	2085	0
505	20231027	123900	13910000	2085	2085	2085	2085	0
506	20231027	123800	13910000	2085	2085	2085	2085	0
507	20231027	123700	13910000	2085	2085	2085	2085	0
508	20231027	123600	13910000	2085	2085	2085	2085	0
509	20231027	123500	13910000	2085	2085	2085	2085	0
510	20231027	123400	13910000	2085	2085	2085	2085	0
511	20231027	123300	13910000	2085	2085	2085	2085	0
512	20231027	123200	13910000	2085	2085	2085	2085	0
513	20231027	123100	13910000	2085	2085	2085	2085	0
514	20231027	123000	13910000	2085	2085	2085	2085	0
515	20231027	122900	13910000	2085	2085	2085	2085	0
516	20231027	122800	13910000	2085	2085	2085	2085	0
517	20231027	122700	13910000	2085	2085	2085	2085	0
518	20231027	122600	13910000	2085	2085	2085	2085	0
519	20231027	122500	13910000	2085	2085	2085	2085	0
520	20231027	122400	13910000	2085	2085	2085	2085	0
521	20231027	122300	13910000	2085	2085	2085	2085	0
522	20231027	122200	13910000	2085	2085	2085	2085	0
523	20231027	122100	13910000	2085	2085	2085	2085	0
524	20231027	122000	13910000	2085	2085	2085	2085	0
525	20231027	121900	13910000	2085	2085	2085	2085	0
526	20231027	121800	13910000	2085	2085	2085	2085	0
527	20231027	121700	13910000	2085	2085	2085	2085	0
528	20231027	121600	13910000	2085	2085	2085	2085	0
529	20231027	121500	13910000	2085	2085	2085	2085	0
530	20231027	121400	13910000	2085	2085	2085	2085	0
531	20231027	121300	13910000	2085	2085	2085	2085	0
532	20231027	121200	13910000	2085	2085	2085	2085	0
533	20231027	121100	13910000	2085	2085	2085	2085	0
534	20231027	121000	13910000	2085	2085	2085	2085	0
535	20231027	120900	13910000	2085	2085	2085	2085	0
536	20231027	120800	13910000	2085	2085	2085	2085	0
537	20231027	120700	13910000	2085	2085	2085	2085	0
538	20231027	120600	13910000	2085	2085	2085	2085	0
539	20231027	120500	13910000	2085	2085	2085	2085	0
540	20231027	120400	13910000	2085	2085	2085	2085	0
541	20231027	120300	13910000	2085	2085	2085	2085	0
542	20231027	120200	13910000	2085	2085	2085	2085	0
543	20231027	120100	13910000	2085	2085	2085	2085	0
544	20231027	120000	13910000	2085	2085	2085	2085	0
545	20231027	115900	13910000	2085	2085	2085	2085	0
546	20231027	115800	13910000	2085	2085	2085	2085	0
547	20231027	115700	13910000	2085	2085	2085	2085	0
548	20231027	115600	13910000	2085	2085	2085	2085	0
549	20231027	115500	13910000	2085	2085	2085	2085	0
550	20231027	115400	13910000	2085	2085	2085	2085	0
551	20231027	115300	13910000	2085	2085	2085	2085	0
552	20231027	115200	13910000	2085	2085	2085	2085	0
553	20231027	115100	13910000	2085	2085	2085	2085	0
554	20231027	115000	13910000	2085	2085	2085	2085	0
555	20231027	114900	13910000	2085	2085	2085	2085	0
556	20231027	114800	13910000	2085	2085	2085	2085	0
557	20231027	114700	13910000	2085	2085	2085	2085	0
558	20231027	114600	13910000	2085	2085	2085	2085	0
559	20231027	114500	13910000	2085	2085	2085	2085	0
560	20231027	114400	13910000	2085	2085	2085	2085	0
561	20231027	114300	13910000	2085	2085	2085	2085	0
562	20231027	114200	13910000	2085	2085	2085	2085	0
563	20231027	114100	13910000	2085	2085	2085	2085	0
564	20231027	114000	13910000	2085	2085	2085	2085	0
565	20231027	113900	13910000	2085	2085	2085	2085	0
566	20231027	113800	13910000	2085	2085	2085	2085	0
567	20231027	113700	13910000	2085	2085	2085	2085	0
568	20231027	113600	13910000	2085	2085	2085	2085	0
569	20231027	113500	13910000	2085	2085	2085	2085	0
570	20231027	113400	13910000	2085	2085	2085	2085	0
571	20231027	113300	13910000	2085	2085	2085	2085	0
572	20231027	113200	13910000	2085	2085	2085	2085	0
573	20231027	113100	13910000	2085	2085	2085	2085	0
574	20231027	113000	13910000	2085	2085	2085	2085	0
575	20231027	112900	13910000	2085	2085	2085	2085	0
576	20231027	112800	13910000	2085	2085	2085	2085	0
577	20231027	112700	13910000	2085	2085	2085	2085	0
578	20231027	112600	13910000	2085	2085	2085	2085	0
579	20231027	112500	13910000	2085	2085	2085	2085	0
580	20231027	112400	13910000	2085	2085	2085	2085	0
581	20231027	112300	13910000	2085	2085	2085	2085	0
582	20231027	112200	13910000	2085	2085	2085	2085	0
583	20231027	112100	13910000	2085	2085	2085	2085	0
584	20231027	112000	13910000	2085	2085	2085	2085	0
585	20231027	111900	13910000	2085	2085	2085	2085	0
586	20231027	111800	13910000	2085	2085	2085	2085	0
587	20231027	111700	13910000	2085	2085	2085	2085	0
588	20231027	111600	13910000	2085	2085	2085	2085	0
589	20231027	111500	13910000	2085	2085	2085	2085	0
590	20231027	111400	13910000	2085	2085	2085	2085	0
591	20231027	111300	13910000	2085	2085	2085	2085	0
592	20231027	111200	13910000	2085	2085	2085	2085	0
593	20231027	111100	13910000	2085	2085	2085	2085	0
594	20231027	111000	13910000	2085	2085	2085	2085	0
595	20231027	110900	13910000	2085	2085	2085	2085	0
596	20231027	110800	13910000	2085	2085	2085	2085	0
597	20231027	110700	13910000	2085	2085	2085	2085	0
598	20231027	110600	13910000	2085	2085	2085	2085	0
599	20231027	110500	13910000	2085	2085	2085	2085	0
600	20231027	110400	13910000	2085	2085	2085	2085	0
601	20231027	110300	13910000	2085	2085	2085	2085	0
602	20231027	110200	13910000	2085	2085	2085	2085	0
603	20231027	110100	13910000	2085	2085	2085	2085	0
604	20231027	110000	13910000	2085	2085	2085	2085	0
605	20231027	105900	13910000	2085	2085	2085	2085	0
606	20231027	105800	13910000	2085	2085	2085	2085	0
607	20231027	105700	13910000	2085	2085	2085	2085	0
608	20231027	105600	13910000	2085	2085	2085	2085	0
609	20231027	105500	13910000	2085	2085	2085	2085	0
610	20231027	105400	13910000	2085	2085	2085	2085	0
611	20231027	105300	13910000	2085	2085	2085	2085	0
612	20231027	105200	13910000	2085	2085	2085	2085	0
613	20231027	105100	13910000	2085	2085	2085	2085	0
614	20231027	105000	13910000	2085	2085	2085	2085	0
615	20231027	104900	13910000	2085	2085	2085	2085	0
616	20231027	104800	13910000	2085	2085	2085	2085	0
617	20231027	104700	13910000	2085	2085	2085	2085	0
618	20231027	104600	13910000	2085	2085	2085	2085	0
619	20231027	104500	13910000	2085	2085	2085	2085	0
620	20231027	104400	13910000	2085	2085	2085	2085	0
621	20231027	104300	13910000	2085	2085	2085	2085	0
622	20231027	104200	13910000	2085	2085	2085	2085	0
623	20231027	104100	13910000	2085	2085	2085	2085	0
624	20231027	104000	13910000	2085	2085	2085	2085	0
625	20231027	103900	13910000	2085	2085	2085	2085	0
626	20231027	103800	13910000	2085	2085	2085	2085	0
627	20231027	103700	13910000	2085	2085	2085	2085	0
628	20231027	103600	13910000	2085	2085	2085	2085	0
629	20231027	103500	13910000	2085	2085	2085	2085	0
630	20231027	103400	13910000	2085	2085	2085	2085	0
631	20231027	103300	13910000	2085	2085	2085	2085	0
632	20231027	103200	13910000	2085	2085	2085	2085	0
633	20231027	103100	13910000	2085	2085	2085	2085	0
634	20231027	103000	13910000	2085	2085	2085	2085	0
635	20231027	102900	13910000	2085	2085	2085	2085	0
636	20231027	102800	13910000	2085	2085	2085	2085	0
637	20231027	102700	13910000	2085	2085	2085	2085	0
638	20231027	102600	13910000	2085	2085	2085	2085	0
639	20231027	102500	13910000	2085	2085	2085	2085	0
640	20231027	102400	13910000	2085	2085	2085	2085	0
641	20231027	102300	13910000	2085	2085	2085	2085	0
642	20231027	102200	13910000	2085	2080	2085	2080	10
643	20231027	102100	13889155	2060	2070	2070	2060	6651
644	20231027	102000	141315	2095	2095	2095	2095	0
645	20231027	101900	141315	2095	2095	2095	2095	0
646	20231027	101800	141315	2095	2095	2095	2095	0
647	20231027	101700	141315	2095	2095	2095	2095	0
648	20231027	101600	141315	2095	2095	2095	2095	0
649	20231027	101500	141315	2095	2095	2095	2095	0
650	20231027	101400	141315	2095	2095	2095	2095	0
651	20231027	101300	141315	2095	2095	2095	2095	0
652	20231027	101200	141315	2095	2095	2095	2095	0
653	20231027	101100	141315	2095	2095	2095	2095	0
654	20231027	101000	141315	2095	2095	2095	2095	0
655	20231027	100900	141315	2095	2095	2095	2095	0
656	20231027	100800	141315	2095	2095	2095	2095	0
657	20231027	100700	141315	2095	2095	2095	2095	0
658	20231027	100600	141315	2095	2095	2095	2095	0
659	20231027	100500	141315	2095	2095	2095	2095	0
660	20231027	100400	141315	2095	2095	2095	2095	0
661	20231027	100300	141315	2095	2095	2095	2095	0
662	20231027	100200	141315	2095	2095	2095	2095	0
663	20231027	100100	141315	2095	2095	2095	2095	0
664	20231027	100000	141315	2095	2095	2095	2095	0
665	20231027	095900	141315	2095	2095	2095	2095	0
666	20231027	095800	141315	2095	2095	2095	2095	0
667	20231027	095700	141315	2095	2095	2095	2095	0
668	20231027	095600	141315	2095	2095	2095	2095	0
669	20231027	095500	141315	2095	2095	2095	2095	0
670	20231027	095400	141315	2095	2095	2095	2095	0
671	20231027	095300	141315	2095	2095	2095	2095	0
672	20231027	095200	141315	2095	2095	2095	2095	0
673	20231027	095100	141315	2095	2095	2095	2095	0
674	20231027	095000	141315	2095	2095	2095	2095	0
675	20231027	094900	141315	2095	2095	2095	2095	0
676	20231027	094800	141315	2095	2095	2095	2095	0
677	20231027	094700	141315	2095	2095	2095	2095	0
678	20231027	094600	141315	2095	2095	2095	2095	0
679	20231027	094500	141315	2095	2095	2095	2095	0
680	20231027	094400	141315	2095	2095	2095	2095	0
681	20231027	094300	141315	2095	2095	2095	2095	0
682	20231027	094200	141315	2095	2095	2095	2095	0
683	20231027	094100	141315	2095	2095	2095	2095	0
684	20231027	094000	141315	2095	2095	2095	2095	0
685	20231027	093900	141315	2095	2095	2095	2095	0
686	20231027	093800	141315	2095	2095	2095	2095	0
687	20231027	093700	141315	2095	2095	2095	2095	0
688	20231027	093600	141315	2095	2095	2095	2095	0
689	20231027	093500	141315	2095	2095	2095	2095	0
690	20231027	093400	141315	2095	2095	2095	2095	0
691	20231027	093300	141315	2095	2095	2095	2095	0
692	20231027	093200	141315	2095	2095	2095	2095	0
693	20231027	093100	141315	2095	2095	2095	2095	0
694	20231027	093000	141315	2095	2095	2095	2095	0
695	20231027	092900	141315	2095	2095	2095	2095	0
696	20231027	092800	141315	2095	2095	2095	2095	0
697	20231027	092700	141315	2095	2095	2095	2095	0
698	20231027	092600	141315	2095	2095	2095	2095	0
699	20231027	092500	141315	2095	2095	2095	2095	0
700	20231027	092400	141315	2095	2095	2095	2095	0
701	20231027	092300	141315	2095	2095	2095	2095	0
702	20231027	092200	141315	2095	2095	2095	2095	0
703	20231027	092100	141315	2095	2095	2095	2095	0
704	20231027	092000	141315	2095	2095	2095	2095	0
705	20231027	091900	141315	2095	2095	2095	2095	0
706	20231027	091800	141315	2095	2095	2095	2095	0
707	20231027	091700	141315	2095	2095	2095	2095	0
708	20231027	091600	141315	2095	2095	2095	2095	0
709	20231027	091500	141315	2095	2070	2095	2070	57
710	20231027	091400	23100	2100	2100	2100	2100	0
711	20231027	091300	23100	2100	2100	2100	2100	0
712	20231027	091200	23100	2100	2100	2100	2100	0
713	20231027	091100	23100	2100	2100	2100	2100	1
714	20231027	091000	21000	2100	2100	2100	2100	0
715	20231027	090900	21000	2100	2100	2100	2100	0
716	20231027	090800	21000	2100	2100	2100	2100	0
717	20231027	090700	21000	2100	2100	2100	2100	0
718	20231027	090600	21000	2100	2100	2100	2100	0
719	20231027	090500	21000	2100	2100	2100	2100	0
720	20231027	090400	21000	2100	2100	2100	2100	0
721	20231027	090300	21000	2100	2100	2100	2100	10
722	20231027	090200	0	2085	2085	2085	2085	0
723	20231027	090100	0	2085	2085	2085	2085	0
724	20231027	090000	0	2085	2085	2085	2085	0