KissMeData/430700/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205200	2146485	2095	2095	2095	2095	22
3	20231024	205100	2146485	2095	2095	2095	2095	0
4	20231024	205000	2146485	2095	2095	2095	2095	0
5	20231024	204900	2146485	2095	2095	2095	2095	0
6	20231024	204800	2146485	2095	2095	2095	2095	0
7	20231024	204700	2146485	2095	2095	2095	2095	0
8	20231024	204600	2146485	2095	2095	2095	2095	0
9	20231024	204500	2146485	2095	2095	2095	2095	0
10	20231024	204400	2146485	2095	2095	2095	2095	0
11	20231024	204300	2146485	2095	2095	2095	2095	0
12	20231024	204200	2146485	2095	2095	2095	2095	0
13	20231024	204100	2146485	2095	2095	2095	2095	0
14	20231024	204000	2146485	2095	2095	2095	2095	0
15	20231024	203900	2146485	2095	2095	2095	2095	0
16	20231024	203800	2146485	2095	2095	2095	2095	0
17	20231024	203700	2146485	2095	2095	2095	2095	0
18	20231024	203600	2146485	2095	2095	2095	2095	0
19	20231024	203500	2146485	2095	2095	2095	2095	0
20	20231024	203400	2146485	2095	2095	2095	2095	0
21	20231024	203300	2146485	2095	2095	2095	2095	0
22	20231024	203200	2146485	2095	2095	2095	2095	0
23	20231024	203100	2146485	2095	2095	2095	2095	0
24	20231024	203000	2146485	2095	2095	2095	2095	0
25	20231024	202900	2146485	2095	2095	2095	2095	0
26	20231024	202800	2146485	2095	2095	2095	2095	0
27	20231024	202700	2146485	2095	2095	2095	2095	0
28	20231024	202600	2146485	2095	2095	2095	2095	0
29	20231024	202500	2146485	2095	2095	2095	2095	0
30	20231024	202400	2146485	2095	2095	2095	2095	0
31	20231024	202300	2146485	2095	2095	2095	2095	0
32	20231024	202200	2146485	2095	2095	2095	2095	22
33	20231024	202100	2146485	2095	2095	2095	2095	0
34	20231024	202000	2146485	2095	2095	2095	2095	0
35	20231024	201900	2146485	2095	2095	2095	2095	0
36	20231024	201800	2146485	2095	2095	2095	2095	0
37	20231024	201700	2146485	2095	2095	2095	2095	0
38	20231024	201600	2146485	2095	2095	2095	2095	0
39	20231024	201500	2146485	2095	2095	2095	2095	0
40	20231024	201400	2146485	2095	2095	2095	2095	0
41	20231024	201300	2146485	2095	2095	2095	2095	0
42	20231024	201200	2146485	2095	2095	2095	2095	0
43	20231024	201100	2146485	2095	2095	2095	2095	0
44	20231024	201000	2146485	2095	2095	2095	2095	0
45	20231024	200900	2146485	2095	2095	2095	2095	0
46	20231024	200800	2146485	2095	2095	2095	2095	0
47	20231024	200700	2146485	2095	2095	2095	2095	0
48	20231024	200600	2146485	2095	2095	2095	2095	0
49	20231024	200500	2146485	2095	2095	2095	2095	0
50	20231024	200400	2146485	2095	2095	2095	2095	0
51	20231024	200300	2146485	2095	2095	2095	2095	0
52	20231024	200200	2146485	2095	2095	2095	2095	0
53	20231024	200100	2146485	2095	2095	2095	2095	0
54	20231024	200000	2146485	2095	2095	2095	2095	0
55	20231024	195900	2146485	2095	2095	2095	2095	0
56	20231024	195800	2146485	2095	2095	2095	2095	0
57	20231024	195700	2146485	2095	2095	2095	2095	0
58	20231024	195600	2146485	2095	2095	2095	2095	0
59	20231024	195500	2146485	2095	2095	2095	2095	0
60	20231024	195400	2146485	2095	2095	2095	2095	0
61	20231024	195300	2146485	2095	2095	2095	2095	0
62	20231024	195200	2146485	2095	2095	2095	2095	22
63	20231024	195100	2146485	2095	2095	2095	2095	0
64	20231024	195000	2146485	2095	2095	2095	2095	0
65	20231024	194900	2146485	2095	2095	2095	2095	0
66	20231024	194800	2146485	2095	2095	2095	2095	0
67	20231024	194700	2146485	2095	2095	2095	2095	0
68	20231024	194600	2146485	2095	2095	2095	2095	0
69	20231024	194500	2146485	2095	2095	2095	2095	0
70	20231024	194400	2146485	2095	2095	2095	2095	0
71	20231024	194300	2146485	2095	2095	2095	2095	0
72	20231024	194200	2146485	2095	2095	2095	2095	0
73	20231024	194100	2146485	2095	2095	2095	2095	0
74	20231024	194000	2146485	2095	2095	2095	2095	0
75	20231024	193900	2146485	2095	2095	2095	2095	0
76	20231024	193800	2146485	2095	2095	2095	2095	0
77	20231024	193700	2146485	2095	2095	2095	2095	0
78	20231024	193600	2146485	2095	2095	2095	2095	0
79	20231024	193500	2146485	2095	2095	2095	2095	0
80	20231024	193400	2146485	2095	2095	2095	2095	0
81	20231024	193300	2146485	2095	2095	2095	2095	0
82	20231024	193200	2146485	2095	2095	2095	2095	0
83	20231024	193100	2146485	2095	2095	2095	2095	0
84	20231024	193000	2146485	2095	2095	2095	2095	0
85	20231024	192900	2146485	2095	2095	2095	2095	0
86	20231024	192800	2146485	2095	2095	2095	2095	0
87	20231024	192700	2146485	2095	2095	2095	2095	0
88	20231024	192600	2146485	2095	2095	2095	2095	0
89	20231024	192500	2146485	2095	2095	2095	2095	0
90	20231024	192400	2146485	2095	2095	2095	2095	0
91	20231024	192300	2146485	2095	2095	2095	2095	0
92	20231024	192200	2146485	2095	2095	2095	2095	22
93	20231024	192100	2146485	2095	2095	2095	2095	0
94	20231024	192000	2146485	2095	2095	2095	2095	0
95	20231024	191900	2146485	2095	2095	2095	2095	0
96	20231024	191800	2146485	2095	2095	2095	2095	0
97	20231024	191700	2146485	2095	2095	2095	2095	0
98	20231024	191600	2146485	2095	2095	2095	2095	0
99	20231024	191500	2146485	2095	2095	2095	2095	0
100	20231024	191400	2146485	2095	2095	2095	2095	0
101	20231024	191300	2146485	2095	2095	2095	2095	0
102	20231024	191200	2146485	2095	2095	2095	2095	0
103	20231024	191100	2146485	2095	2095	2095	2095	0
104	20231024	191000	2146485	2095	2095	2095	2095	0
105	20231024	190900	2146485	2095	2095	2095	2095	0
106	20231024	190800	2146485	2095	2095	2095	2095	0
107	20231024	190700	2146485	2095	2095	2095	2095	0
108	20231024	190600	2146485	2095	2095	2095	2095	0
109	20231024	190500	2146485	2095	2095	2095	2095	0
110	20231024	190400	2146485	2095	2095	2095	2095	0
111	20231024	190300	2146485	2095	2095	2095	2095	0
112	20231024	190200	2146485	2095	2095	2095	2095	0
113	20231024	190100	2146485	2095	2095	2095	2095	0
114	20231024	190000	2146485	2095	2095	2095	2095	0
115	20231024	185900	2146485	2095	2095	2095	2095	0
116	20231024	185800	2146485	2095	2095	2095	2095	0
117	20231024	185700	2146485	2095	2095	2095	2095	0
118	20231024	185600	2146485	2095	2095	2095	2095	0
119	20231024	185500	2146485	2095	2095	2095	2095	0
120	20231024	185400	2146485	2095	2095	2095	2095	0
121	20231024	185300	2146485	2095	2095	2095	2095	0
122	20231024	185200	2146485	2095	2095	2095	2095	22
123	20231024	185100	2146485	2095	2095	2095	2095	0
124	20231024	185000	2146485	2095	2095	2095	2095	0
125	20231024	184900	2146485	2095	2095	2095	2095	0
126	20231024	184800	2146485	2095	2095	2095	2095	0
127	20231024	184700	2146485	2095	2095	2095	2095	0
128	20231024	184600	2146485	2095	2095	2095	2095	0
129	20231024	184500	2146485	2095	2095	2095	2095	0
130	20231024	184400	2146485	2095	2095	2095	2095	0
131	20231024	184300	2146485	2095	2095	2095	2095	0
132	20231024	184200	2146485	2095	2095	2095	2095	0
133	20231024	184100	2146485	2095	2095	2095	2095	0
134	20231024	184000	2146485	2095	2095	2095	2095	0
135	20231024	183900	2146485	2095	2095	2095	2095	0
136	20231024	183800	2146485	2095	2095	2095	2095	0
137	20231024	183700	2146485	2095	2095	2095	2095	0
138	20231024	183600	2146485	2095	2095	2095	2095	0
139	20231024	183500	2146485	2095	2095	2095	2095	0
140	20231024	183400	2146485	2095	2095	2095	2095	0
141	20231024	183300	2146485	2095	2095	2095	2095	0
142	20231024	183200	2146485	2095	2095	2095	2095	0
143	20231024	183100	2146485	2095	2095	2095	2095	0
144	20231024	183000	2146485	2095	2095	2095	2095	0
145	20231024	182900	2146485	2095	2095	2095	2095	0
146	20231024	182800	2146485	2095	2095	2095	2095	0
147	20231024	182700	2146485	2095	2095	2095	2095	0
148	20231024	182600	2146485	2095	2095	2095	2095	0
149	20231024	182500	2146485	2095	2095	2095	2095	0
150	20231024	182400	2146485	2095	2095	2095	2095	0
151	20231024	182300	2146485	2095	2095	2095	2095	0
152	20231024	182200	2146485	2095	2095	2095	2095	22
153	20231024	182100	2146485	2095	2095	2095	2095	0
154	20231024	182000	2146485	2095	2095	2095	2095	0
155	20231024	181900	2146485	2095	2095	2095	2095	0
156	20231024	181800	2146485	2095	2095	2095	2095	0
157	20231024	181700	2146485	2095	2095	2095	2095	0
158	20231024	181600	2146485	2095	2095	2095	2095	0
159	20231024	181500	2146485	2095	2095	2095	2095	0
160	20231024	181400	2146485	2095	2095	2095	2095	0
161	20231024	181300	2146485	2095	2095	2095	2095	0
162	20231024	181200	2146485	2095	2095	2095	2095	0
163	20231024	181100	2146485	2095	2095	2095	2095	0
164	20231024	181000	2146485	2095	2095	2095	2095	0
165	20231024	180900	2146485	2095	2095	2095	2095	0
166	20231024	180800	2146485	2095	2095	2095	2095	0
167	20231024	180700	2146485	2095	2095	2095	2095	0
168	20231024	180600	2146485	2095	2095	2095	2095	0
169	20231024	180500	2146485	2095	2095	2095	2095	0
170	20231024	180400	2146485	2095	2095	2095	2095	0
171	20231024	180300	2146485	2095	2095	2095	2095	0
172	20231024	180200	2146485	2095	2095	2095	2095	0
173	20231024	180100	2146485	2095	2095	2095	2095	0
174	20231024	180000	2146485	2095	2095	2095	2095	0
175	20231024	175900	2146485	2095	2095	2095	2095	0
176	20231024	175800	2146485	2095	2095	2095	2095	0
177	20231024	175700	2146485	2095	2095	2095	2095	0
178	20231024	175600	2146485	2095	2095	2095	2095	0
179	20231024	175500	2146485	2095	2095	2095	2095	0
180	20231024	175400	2146485	2095	2095	2095	2095	0
181	20231024	175300	2146485	2095	2095	2095	2095	0
182	20231024	175200	2146485	2095	2095	2095	2095	22
183	20231024	175100	2146485	2095	2095	2095	2095	0
184	20231024	175000	2146485	2095	2095	2095	2095	0
185	20231024	174900	2146485	2095	2095	2095	2095	0
186	20231024	174800	2146485	2095	2095	2095	2095	0
187	20231024	174700	2146485	2095	2095	2095	2095	0
188	20231024	174600	2146485	2095	2095	2095	2095	0
189	20231024	174500	2146485	2095	2095	2095	2095	0
190	20231024	174400	2146485	2095	2095	2095	2095	0
191	20231024	174300	2146485	2095	2095	2095	2095	0
192	20231024	174200	2146485	2095	2095	2095	2095	0
193	20231024	174100	2146485	2095	2095	2095	2095	0
194	20231024	174000	2146485	2095	2095	2095	2095	0
195	20231024	173900	2146485	2095	2095	2095	2095	0
196	20231024	173800	2146485	2095	2095	2095	2095	0
197	20231024	173700	2146485	2095	2095	2095	2095	0
198	20231024	173600	2146485	2095	2095	2095	2095	0
199	20231024	173500	2146485	2095	2095	2095	2095	0
200	20231024	173400	2146485	2095	2095	2095	2095	0
201	20231024	173300	2146485	2095	2095	2095	2095	0
202	20231024	173200	2146485	2095	2095	2095	2095	0
203	20231024	173100	2146485	2095	2095	2095	2095	0
204	20231024	173000	2146485	2095	2095	2095	2095	0
205	20231024	172900	2146485	2095	2095	2095	2095	0
206	20231024	172800	2146485	2095	2095	2095	2095	0
207	20231024	172700	2146485	2095	2095	2095	2095	0
208	20231024	172600	2146485	2095	2095	2095	2095	0
209	20231024	172500	2146485	2095	2095	2095	2095	0
210	20231024	172400	2146485	2095	2095	2095	2095	0
211	20231024	172300	2146485	2095	2095	2095	2095	0
212	20231024	172200	2146485	2095	2095	2095	2095	22
213	20231024	172100	2146485	2095	2095	2095	2095	0
214	20231024	172000	2146485	2095	2095	2095	2095	0
215	20231024	171900	2146485	2095	2095	2095	2095	0
216	20231024	171800	2146485	2095	2095	2095	2095	0
217	20231024	171700	2146485	2095	2095	2095	2095	0
218	20231024	171600	2146485	2095	2095	2095	2095	0
219	20231024	171500	2146485	2095	2095	2095	2095	0
220	20231024	171400	2146485	2095	2095	2095	2095	0
221	20231024	171300	2146485	2095	2095	2095	2095	0
222	20231024	171200	2146485	2095	2095	2095	2095	0
223	20231024	171100	2146485	2095	2095	2095	2095	0
224	20231024	171000	2146485	2095	2095	2095	2095	0
225	20231024	170900	2146485	2095	2095	2095	2095	0
226	20231024	170800	2146485	2095	2095	2095	2095	0
227	20231024	170700	2146485	2095	2095	2095	2095	0
228	20231024	170600	2146485	2095	2095	2095	2095	0
229	20231024	170500	2146485	2095	2095	2095	2095	0
230	20231024	170400	2146485	2095	2095	2095	2095	0
231	20231024	170300	2146485	2095	2095	2095	2095	0
232	20231024	170200	2146485	2095	2095	2095	2095	0
233	20231024	170100	2146485	2095	2095	2095	2095	0
234	20231024	170000	2146485	2095	2095	2095	2095	0
235	20231024	165900	2146485	2095	2095	2095	2095	0
236	20231024	165800	2146485	2095	2095	2095	2095	0
237	20231024	165700	2146485	2095	2095	2095	2095	0
238	20231024	165600	2146485	2095	2095	2095	2095	0
239	20231024	165500	2146485	2095	2095	2095	2095	0
240	20231024	165400	2146485	2095	2095	2095	2095	0
241	20231024	165300	2146485	2095	2095	2095	2095	0
242	20231024	165200	2146485	2095	2095	2095	2095	22
243	20231024	165100	2146485	2095	2095	2095	2095	0
244	20231024	165000	2146485	2095	2095	2095	2095	0
245	20231024	164900	2146485	2095	2095	2095	2095	0
246	20231024	164800	2146485	2095	2095	2095	2095	0
247	20231024	164700	2146485	2095	2095	2095	2095	0
248	20231024	164600	2146485	2095	2095	2095	2095	0
249	20231024	164500	2146485	2095	2095	2095	2095	0
250	20231024	164400	2146485	2095	2095	2095	2095	0
251	20231024	164300	2146485	2095	2095	2095	2095	0
252	20231024	164200	2146485	2095	2095	2095	2095	0
253	20231024	164100	2146485	2095	2095	2095	2095	0
254	20231024	164000	2146485	2095	2095	2095	2095	0
255	20231024	163900	2146485	2095	2095	2095	2095	0
256	20231024	163800	2146485	2095	2095	2095	2095	0
257	20231024	163700	2146485	2095	2095	2095	2095	0
258	20231024	163600	2146485	2095	2095	2095	2095	0
259	20231024	163500	2146485	2095	2095	2095	2095	0
260	20231024	163400	2146485	2095	2095	2095	2095	0
261	20231024	163300	2146485	2095	2095	2095	2095	0
262	20231024	163200	2146485	2095	2095	2095	2095	0
263	20231024	163100	2146485	2095	2095	2095	2095	0
264	20231024	163000	2146485	2095	2095	2095	2095	0
265	20231024	162900	2146485	2095	2095	2095	2095	0
266	20231024	162800	2146485	2095	2095	2095	2095	0
267	20231024	162700	2146485	2095	2095	2095	2095	0
268	20231024	162600	2146485	2095	2095	2095	2095	0
269	20231024	162500	2146485	2095	2095	2095	2095	0
270	20231024	162400	2146485	2095	2095	2095	2095	0
271	20231024	162300	2146485	2095	2095	2095	2095	0
272	20231024	162200	2146485	2095	2095	2095	2095	22
273	20231024	162100	2146485	2095	2095	2095	2095	0
274	20231024	162000	2146485	2095	2095	2095	2095	0
275	20231024	161900	2146485	2095	2095	2095	2095	0
276	20231024	161800	2146485	2095	2095	2095	2095	0
277	20231024	161700	2146485	2095	2095	2095	2095	0
278	20231024	161600	2146485	2095	2095	2095	2095	0
279	20231024	161500	2146485	2095	2095	2095	2095	0
280	20231024	161400	2146485	2095	2095	2095	2095	0
281	20231024	161300	2146485	2095	2095	2095	2095	0
282	20231024	161200	2146485	2095	2095	2095	2095	0
283	20231024	161100	2146485	2095	2095	2095	2095	0
284	20231024	161000	2146485	2095	2095	2095	2095	0
285	20231024	160900	2146485	2095	2095	2095	2095	0
286	20231024	160800	2146485	2095	2095	2095	2095	0
287	20231024	160700	2146485	2095	2095	2095	2095	0
288	20231024	160600	2146485	2095	2095	2095	2095	0
289	20231024	160500	2146485	2095	2095	2095	2095	0
290	20231024	160400	2146485	2095	2095	2095	2095	0
291	20231024	160300	2146485	2095	2095	2095	2095	0
292	20231024	160200	2146485	2095	2095	2095	2095	0
293	20231024	160100	2146485	2095	2095	2095	2095	0
294	20231024	160000	2146485	2095	2095	2095	2095	0
295	20231024	155900	2146485	2095	2095	2095	2095	0
296	20231024	155800	2146485	2095	2095	2095	2095	0
297	20231024	155700	2146485	2095	2095	2095	2095	0
298	20231024	155600	2146485	2095	2095	2095	2095	0
299	20231024	155500	2146485	2095	2095	2095	2095	0
300	20231024	155400	2146485	2095	2095	2095	2095	0
301	20231024	155300	2146485	2095	2095	2095	2095	0
302	20231024	155200	2146485	2095	2095	2095	2095	22
303	20231024	155100	2146485	2095	2095	2095	2095	0
304	20231024	155000	2146485	2095	2095	2095	2095	0
305	20231024	154900	2146485	2095	2095	2095	2095	0
306	20231024	154800	2146485	2095	2095	2095	2095	0
307	20231024	154700	2146485	2095	2095	2095	2095	0
308	20231024	154600	2146485	2095	2095	2095	2095	0
309	20231024	154500	2146485	2095	2095	2095	2095	0
310	20231024	154400	2146485	2095	2095	2095	2095	0
311	20231024	154300	2146485	2095	2095	2095	2095	0
312	20231024	154200	2146485	2095	2095	2095	2095	0
313	20231024	154100	2146485	2095	2095	2095	2095	0
314	20231024	154000	2146485	2095	2095	2095	2095	0
315	20231024	153900	2146485	2095	2095	2095	2095	0
316	20231024	153800	2146485	2095	2095	2095	2095	0
317	20231024	153700	2146485	2095	2095	2095	2095	0
318	20231024	153600	2146485	2095	2095	2095	2095	0
319	20231024	153500	2146485	2095	2095	2095	2095	0
320	20231024	153400	2146485	2095	2095	2095	2095	0
321	20231024	153300	2146485	2095	2095	2095	2095	0
322	20231024	153200	2146485	2095	2095	2095	2095	0
323	20231024	153100	2146485	2095	2095	2095	2095	0
324	20231024	153000	2146485	2095	2095	2095	2095	22
325	20231024	152900	2100395	2095	2095	2095	2095	0
326	20231024	152800	2100395	2095	2095	2095	2095	0
327	20231024	152700	2100395	2095	2095	2095	2095	0
328	20231024	152600	2100395	2095	2095	2095	2095	0
329	20231024	152500	2100395	2095	2095	2095	2095	0
330	20231024	152400	2100395	2095	2095	2095	2095	0
331	20231024	152300	2100395	2095	2095	2095	2095	0
332	20231024	152200	2100395	2095	2095	2095	2095	0
333	20231024	152100	2100395	2095	2095	2095	2095	0
334	20231024	152000	2100395	2095	2095	2095	2095	0
335	20231024	151900	2100395	2095	2095	2095	2095	0
336	20231024	151800	2100395	2095	2095	2095	2095	0
337	20231024	151700	2100395	2095	2095	2095	2095	50
338	20231024	151600	1995645	2090	2090	2090	2090	0
339	20231024	151500	1995645	2090	2090	2090	2090	1
340	20231024	151400	1993555	2095	2095	2095	2095	0
341	20231024	151300	1993555	2095	2095	2095	2095	0
342	20231024	151200	1993555	2095	2095	2095	2095	0
343	20231024	151100	1993555	2095	2095	2095	2095	0
344	20231024	151000	1993555	2095	2095	2095	2095	0
345	20231024	150900	1993555	2095	2095	2095	2095	0
346	20231024	150800	1993555	2095	2095	2095	2095	0
347	20231024	150700	1993555	2095	2095	2095	2095	0
348	20231024	150600	1993555	2095	2095	2095	2095	0
349	20231024	150500	1993555	2095	2095	2095	2095	0
350	20231024	150400	1993555	2095	2095	2095	2095	0
351	20231024	150300	1993555	2095	2095	2095	2095	0
352	20231024	150200	1993555	2095	2095	2095	2095	0
353	20231024	150100	1993555	2095	2095	2095	2095	0
354	20231024	150000	1993555	2095	2095	2095	2095	0
355	20231024	145900	1993555	2095	2095	2095	2095	0
356	20231024	145800	1993555	2095	2095	2095	2095	0
357	20231024	145700	1993555	2095	2095	2095	2095	0
358	20231024	145600	1993555	2095	2095	2095	2095	0
359	20231024	145500	1993555	2095	2095	2095	2095	0
360	20231024	145400	1993555	2095	2095	2095	2095	0
361	20231024	145300	1993555	2095	2095	2095	2095	0
362	20231024	145200	1993555	2095	2095	2095	2095	0
363	20231024	145100	1993555	2095	2095	2095	2095	0
364	20231024	145000	1993555	2095	2095	2095	2095	0
365	20231024	144900	1993555	2095	2095	2095	2095	0
366	20231024	144800	1993555	2095	2095	2095	2095	0
367	20231024	144700	1993555	2095	2095	2095	2095	0
368	20231024	144600	1993555	2095	2095	2095	2095	0
369	20231024	144500	1993555	2095	2095	2095	2095	10
370	20231024	144400	1972605	2085	2085	2085	2085	0
371	20231024	144300	1972605	2085	2085	2085	2085	0
372	20231024	144200	1972605	2085	2085	2085	2085	0
373	20231024	144100	1972605	2085	2085	2085	2085	1
374	20231024	144000	1970520	2095	2095	2095	2095	0
375	20231024	143900	1970520	2095	2095	2095	2095	0
376	20231024	143800	1970520	2095	2095	2095	2095	0
377	20231024	143700	1970520	2095	2095	2095	2095	0
378	20231024	143600	1970520	2095	2095	2095	2095	0
379	20231024	143500	1970520	2095	2095	2095	2095	0
380	20231024	143400	1970520	2095	2095	2095	2095	0
381	20231024	143300	1970520	2095	2095	2095	2095	0
382	20231024	143200	1970520	2095	2095	2095	2095	0
383	20231024	143100	1970520	2095	2095	2095	2095	0
384	20231024	143000	1970520	2095	2095	2095	2095	0
385	20231024	142900	1970520	2095	2095	2095	2095	0
386	20231024	142800	1970520	2095	2095	2095	2095	0
387	20231024	142700	1970520	2095	2095	2095	2095	0
388	20231024	142600	1970520	2095	2095	2095	2095	0
389	20231024	142500	1970520	2095	2095	2095	2095	0
390	20231024	142400	1970520	2095	2095	2095	2095	0
391	20231024	142300	1970520	2095	2095	2095	2095	0
392	20231024	142200	1970520	2095	2095	2095	2095	0
393	20231024	142100	1970520	2095	2095	2095	2095	0
394	20231024	142000	1970520	2095	2095	2095	2095	0
395	20231024	141900	1970520	2095	2095	2095	2095	0
396	20231024	141800	1970520	2095	2095	2095	2095	0
397	20231024	141700	1970520	2095	2095	2095	2095	0
398	20231024	141600	1970520	2095	2095	2095	2095	0
399	20231024	141500	1970520	2095	2095	2095	2095	0
400	20231024	141400	1970520	2095	2095	2095	2095	0
401	20231024	141300	1970520	2095	2095	2095	2095	0
402	20231024	141200	1970520	2095	2095	2095	2095	0
403	20231024	141100	1970520	2095	2095	2095	2095	0
404	20231024	141000	1970520	2095	2095	2095	2095	0
405	20231024	140900	1970520	2095	2095	2095	2095	0
406	20231024	140800	1970520	2095	2095	2095	2095	0
407	20231024	140700	1970520	2095	2095	2095	2095	0
408	20231024	140600	1970520	2095	2095	2095	2095	0
409	20231024	140500	1970520	2095	2095	2095	2095	0
410	20231024	140400	1970520	2095	2095	2095	2095	0
411	20231024	140300	1970520	2095	2095	2095	2095	0
412	20231024	140200	1970520	2095	2095	2095	2095	0
413	20231024	140100	1970520	2095	2095	2095	2095	0
414	20231024	140000	1970520	2095	2095	2095	2095	0
415	20231024	135900	1970520	2095	2095	2095	2095	0
416	20231024	135800	1970520	2095	2095	2095	2095	0
417	20231024	135700	1970520	2095	2095	2095	2095	0
418	20231024	135600	1970520	2095	2095	2095	2095	0
419	20231024	135500	1970520	2095	2095	2095	2095	0
420	20231024	135400	1970520	2095	2095	2095	2095	0
421	20231024	135300	1970520	2095	2095	2095	2095	0
422	20231024	135200	1970520	2095	2095	2095	2095	0
423	20231024	135100	1970520	2095	2095	2095	2095	0
424	20231024	135000	1970520	2095	2095	2095	2095	0
425	20231024	134900	1970520	2095	2095	2095	2095	0
426	20231024	134800	1970520	2095	2095	2095	2095	0
427	20231024	134700	1970520	2095	2095	2095	2095	0
428	20231024	134600	1970520	2095	2095	2095	2095	0
429	20231024	134500	1970520	2095	2095	2095	2095	0
430	20231024	134400	1970520	2095	2095	2095	2095	0
431	20231024	134300	1970520	2095	2095	2095	2095	0
432	20231024	134200	1970520	2095	2095	2095	2095	0
433	20231024	134100	1970520	2095	2095	2095	2095	0
434	20231024	134000	1970520	2095	2095	2095	2095	0
435	20231024	133900	1970520	2095	2095	2095	2095	0
436	20231024	133800	1970520	2095	2095	2095	2095	0
437	20231024	133700	1970520	2095	2095	2095	2095	0
438	20231024	133600	1970520	2095	2095	2095	2095	0
439	20231024	133500	1970520	2095	2095	2095	2095	0
440	20231024	133400	1970520	2095	2095	2095	2095	0
441	20231024	133300	1970520	2095	2095	2095	2095	0
442	20231024	133200	1970520	2095	2095	2095	2095	0
443	20231024	133100	1970520	2095	2095	2095	2095	0
444	20231024	133000	1970520	2095	2095	2095	2095	0
445	20231024	132900	1970520	2095	2095	2095	2095	0
446	20231024	132800	1970520	2095	2095	2095	2095	0
447	20231024	132700	1970520	2095	2095	2095	2095	0
448	20231024	132600	1970520	2095	2095	2095	2095	0
449	20231024	132500	1970520	2095	2095	2095	2095	0
450	20231024	132400	1970520	2095	2095	2095	2095	0
451	20231024	132300	1970520	2095	2095	2095	2095	0
452	20231024	132200	1970520	2095	2095	2095	2095	0
453	20231024	132100	1970520	2095	2095	2095	2095	0
454	20231024	132000	1970520	2095	2095	2095	2095	0
455	20231024	131900	1970520	2095	2095	2095	2095	0
456	20231024	131800	1970520	2095	2095	2095	2095	0
457	20231024	131700	1970520	2095	2095	2095	2095	0
458	20231024	131600	1970520	2095	2095	2095	2095	0
459	20231024	131500	1970520	2095	2095	2095	2095	0
460	20231024	131400	1970520	2095	2095	2095	2095	0
461	20231024	131300	1970520	2095	2095	2095	2095	0
462	20231024	131200	1970520	2095	2095	2095	2095	0
463	20231024	131100	1970520	2095	2095	2095	2095	0
464	20231024	131000	1970520	2095	2095	2095	2095	0
465	20231024	130900	1970520	2095	2095	2095	2095	0
466	20231024	130800	1970520	2095	2095	2095	2095	0
467	20231024	130700	1970520	2095	2095	2095	2095	0
468	20231024	130600	1970520	2095	2095	2095	2095	0
469	20231024	130500	1970520	2095	2095	2095	2095	0
470	20231024	130400	1970520	2095	2095	2095	2095	0
471	20231024	130300	1970520	2095	2095	2095	2095	0
472	20231024	130200	1970520	2095	2095	2095	2095	0
473	20231024	130100	1970520	2095	2095	2095	2095	0
474	20231024	130000	1970520	2095	2095	2095	2095	0
475	20231024	125900	1970520	2095	2095	2095	2095	0
476	20231024	125800	1970520	2095	2095	2095	2095	0
477	20231024	125700	1970520	2095	2095	2095	2095	0
478	20231024	125600	1970520	2095	2095	2095	2095	0
479	20231024	125500	1970520	2095	2085	2095	2085	260
480	20231024	125400	1428320	2095	2095	2095	2095	0
481	20231024	125300	1428320	2095	2095	2095	2095	0
482	20231024	125200	1428320	2095	2095	2095	2095	0
483	20231024	125100	1428320	2095	2095	2095	2095	0
484	20231024	125000	1428320	2095	2095	2095	2095	0
485	20231024	124900	1428320	2095	2090	2095	2085	60
486	20231024	124800	1303075	2095	2095	2095	2095	0
487	20231024	124700	1303075	2095	2095	2095	2095	0
488	20231024	124600	1303075	2095	2095	2095	2095	0
489	20231024	124500	1303075	2095	2095	2095	2095	0
490	20231024	124400	1303075	2095	2095	2095	2095	0
491	20231024	124300	1303075	2095	2095	2095	2095	0
492	20231024	124200	1303075	2095	2095	2095	2095	0
493	20231024	124100	1303075	2095	2095	2095	2095	0
494	20231024	124000	1303075	2095	2095	2095	2095	0
495	20231024	123900	1303075	2095	2095	2095	2095	0
496	20231024	123800	1303075	2095	2095	2095	2095	0
497	20231024	123700	1303075	2095	2095	2095	2095	0
498	20231024	123600	1303075	2095	2095	2095	2095	0
499	20231024	123500	1303075	2095	2095	2095	2095	0
500	20231024	123400	1303075	2095	2095	2095	2095	0
501	20231024	123300	1303075	2095	2095	2095	2095	0
502	20231024	123200	1303075	2095	2095	2095	2095	0
503	20231024	123100	1303075	2095	2095	2095	2095	0
504	20231024	123000	1303075	2095	2095	2095	2095	0
505	20231024	122900	1303075	2095	2095	2095	2095	0
506	20231024	122800	1303075	2095	2095	2095	2095	0
507	20231024	122700	1303075	2095	2095	2095	2095	0
508	20231024	122600	1303075	2095	2095	2095	2095	0
509	20231024	122500	1303075	2095	2095	2095	2095	0
510	20231024	122400	1303075	2095	2095	2095	2095	0
511	20231024	122300	1303075	2095	2095	2095	2095	0
512	20231024	122200	1303075	2095	2095	2095	2095	0
513	20231024	122100	1303075	2095	2095	2095	2095	0
514	20231024	122000	1303075	2095	2095	2095	2095	0
515	20231024	121900	1303075	2095	2095	2095	2095	0
516	20231024	121800	1303075	2095	2095	2095	2095	0
517	20231024	121700	1303075	2095	2095	2095	2095	0
518	20231024	121600	1303075	2095	2095	2095	2095	0
519	20231024	121500	1303075	2095	2095	2095	2095	0
520	20231024	121400	1303075	2095	2095	2095	2095	0
521	20231024	121300	1303075	2095	2095	2095	2095	0
522	20231024	121200	1303075	2095	2095	2095	2095	0
523	20231024	121100	1303075	2095	2095	2095	2095	0
524	20231024	121000	1303075	2095	2095	2095	2095	0
525	20231024	120900	1303075	2095	2095	2095	2095	0
526	20231024	120800	1303075	2095	2095	2095	2095	0
527	20231024	120700	1303075	2095	2095	2095	2095	0
528	20231024	120600	1303075	2095	2095	2095	2095	0
529	20231024	120500	1303075	2095	2095	2095	2095	0
530	20231024	120400	1303075	2095	2095	2095	2095	0
531	20231024	120300	1303075	2095	2095	2095	2095	0
532	20231024	120200	1303075	2095	2095	2095	2095	0
533	20231024	120100	1303075	2095	2095	2095	2095	0
534	20231024	120000	1303075	2095	2095	2095	2095	0
535	20231024	115900	1303075	2095	2095	2095	2095	0
536	20231024	115800	1303075	2095	2095	2095	2095	0
537	20231024	115700	1303075	2095	2095	2095	2095	0
538	20231024	115600	1303075	2095	2095	2095	2095	0
539	20231024	115500	1303075	2095	2095	2095	2095	5
540	20231024	115400	1292600	2095	2095	2095	2095	0
541	20231024	115300	1292600	2095	2095	2095	2095	0
542	20231024	115200	1292600	2095	2095	2095	2095	0
543	20231024	115100	1292600	2095	2095	2095	2095	0
544	20231024	115000	1292600	2095	2095	2095	2095	0
545	20231024	114900	1292600	2095	2095	2095	2095	0
546	20231024	114800	1292600	2095	2095	2095	2095	0
547	20231024	114700	1292600	2095	2095	2095	2095	0
548	20231024	114600	1292600	2095	2095	2095	2095	0
549	20231024	114500	1292600	2095	2095	2095	2095	0
550	20231024	114400	1292600	2095	2095	2095	2095	0
551	20231024	114300	1292600	2095	2095	2095	2095	0
552	20231024	114200	1292600	2095	2095	2095	2095	0
553	20231024	114100	1292600	2095	2095	2095	2095	10
554	20231024	114000	1271650	2090	2090	2090	2090	0
555	20231024	113900	1271650	2090	2090	2090	2090	0
556	20231024	113800	1271650	2090	2090	2090	2090	0
557	20231024	113700	1271650	2090	2090	2090	2090	0
558	20231024	113600	1271650	2090	2090	2090	2090	0
559	20231024	113500	1271650	2090	2090	2090	2090	0
560	20231024	113400	1271650	2090	2090	2090	2090	0
561	20231024	113300	1271650	2090	2090	2090	2090	0
562	20231024	113200	1271650	2090	2090	2090	2090	0
563	20231024	113100	1271650	2090	2090	2090	2090	0
564	20231024	113000	1271650	2090	2090	2090	2090	0
565	20231024	112900	1271650	2090	2090	2090	2090	0
566	20231024	112800	1271650	2090	2090	2090	2090	0
567	20231024	112700	1271650	2090	2090	2090	2090	0
568	20231024	112600	1271650	2090	2090	2090	2090	0
569	20231024	112500	1271650	2090	2090	2090	2090	0
570	20231024	112400	1271650	2090	2090	2090	2090	0
571	20231024	112300	1271650	2090	2090	2090	2090	0
572	20231024	112200	1271650	2090	2090	2090	2090	0
573	20231024	112100	1271650	2090	2090	2090	2090	0
574	20231024	112000	1271650	2090	2090	2090	2090	1
575	20231024	111900	1269560	2100	2100	2100	2100	0
576	20231024	111800	1269560	2100	2100	2100	2100	0
577	20231024	111700	1269560	2100	2100	2100	2100	0
578	20231024	111600	1269560	2100	2100	2100	2100	0
579	20231024	111500	1269560	2100	2100	2100	2100	0
580	20231024	111400	1269560	2100	2100	2100	2100	0
581	20231024	111300	1269560	2100	2100	2100	2100	0
582	20231024	111200	1269560	2100	2100	2100	2100	0
583	20231024	111100	1269560	2100	2100	2100	2100	0
584	20231024	111000	1269560	2100	2100	2100	2100	0
585	20231024	110900	1269560	2100	2100	2100	2100	0
586	20231024	110800	1269560	2100	2100	2100	2100	0
587	20231024	110700	1269560	2100	2100	2100	2100	0
588	20231024	110600	1269560	2100	2100	2100	2100	0
589	20231024	110500	1269560	2100	2100	2100	2100	0
590	20231024	110400	1269560	2100	2100	2100	2100	0
591	20231024	110300	1269560	2100	2100	2100	2100	0
592	20231024	110200	1269560	2100	2100	2100	2100	0
593	20231024	110100	1269560	2100	2100	2100	2100	0
594	20231024	110000	1269560	2100	2100	2100	2100	0
595	20231024	105900	1269560	2100	2100	2100	2100	0
596	20231024	105800	1269560	2100	2100	2100	2100	0
597	20231024	105700	1269560	2100	2100	2100	2100	0
598	20231024	105600	1269560	2100	2100	2100	2100	0
599	20231024	105500	1269560	2100	2100	2100	2100	0
600	20231024	105400	1269560	2100	2100	2100	2100	0
601	20231024	105300	1269560	2100	2100	2100	2100	0
602	20231024	105200	1269560	2100	2100	2100	2100	0
603	20231024	105100	1269560	2100	2100	2100	2100	0
604	20231024	105000	1269560	2100	2100	2100	2100	0
605	20231024	104900	1269560	2100	2100	2100	2100	0
606	20231024	104800	1269560	2100	2100	2100	2100	0
607	20231024	104700	1269560	2100	2100	2100	2100	0
608	20231024	104600	1269560	2100	2100	2100	2100	0
609	20231024	104500	1269560	2100	2100	2100	2100	0
610	20231024	104400	1269560	2100	2100	2100	2100	0
611	20231024	104300	1269560	2100	2100	2100	2100	0
612	20231024	104200	1269560	2100	2100	2100	2100	0
613	20231024	104100	1269560	2100	2100	2100	2100	0
614	20231024	104000	1269560	2100	2100	2100	2100	0
615	20231024	103900	1269560	2100	2100	2100	2100	0
616	20231024	103800	1269560	2100	2100	2100	2100	0
617	20231024	103700	1269560	2100	2100	2100	2100	0
618	20231024	103600	1269560	2100	2100	2100	2100	0
619	20231024	103500	1269560	2100	2100	2100	2100	0
620	20231024	103400	1269560	2100	2100	2100	2100	0
621	20231024	103300	1269560	2100	2100	2100	2100	0
622	20231024	103200	1269560	2100	2100	2100	2100	0
623	20231024	103100	1269560	2100	2100	2100	2100	0
624	20231024	103000	1269560	2100	2100	2100	2100	0
625	20231024	102900	1269560	2100	2100	2100	2100	0
626	20231024	102800	1269560	2100	2100	2100	2100	0
627	20231024	102700	1269560	2100	2100	2100	2100	0
628	20231024	102600	1269560	2100	2100	2100	2100	0
629	20231024	102500	1269560	2100	2100	2100	2100	0
630	20231024	102400	1269560	2100	2100	2100	2100	0
631	20231024	102300	1269560	2100	2100	2100	2100	0
632	20231024	102200	1269560	2100	2100	2100	2100	0
633	20231024	102100	1269560	2100	2100	2100	2100	0
634	20231024	102000	1269560	2100	2100	2100	2100	0
635	20231024	101900	1269560	2100	2100	2100	2100	0
636	20231024	101800	1269560	2100	2100	2100	2100	0
637	20231024	101700	1269560	2100	2100	2100	2100	0
638	20231024	101600	1269560	2100	2100	2100	2100	0
639	20231024	101500	1269560	2100	2100	2100	2100	0
640	20231024	101400	1269560	2100	2100	2100	2100	0
641	20231024	101300	1269560	2100	2100	2100	2100	0
642	20231024	101200	1269560	2100	2100	2100	2100	0
643	20231024	101100	1269560	2100	2100	2100	2100	0
644	20231024	101000	1269560	2100	2100	2100	2100	0
645	20231024	100900	1269560	2100	2100	2100	2100	0
646	20231024	100800	1269560	2100	2100	2100	2100	0
647	20231024	100700	1269560	2100	2100	2100	2100	0
648	20231024	100600	1269560	2100	2100	2100	2100	0
649	20231024	100500	1269560	2100	2100	2100	2100	0
650	20231024	100400	1269560	2100	2100	2100	2100	0
651	20231024	100300	1269560	2100	2100	2100	2100	0
652	20231024	100200	1269560	2100	2100	2100	2100	0
653	20231024	100100	1269560	2100	2100	2100	2100	0
654	20231024	100000	1269560	2100	2100	2100	2100	0
655	20231024	095900	1269560	2100	2100	2100	2100	0
656	20231024	095800	1269560	2100	2100	2100	2100	0
657	20231024	095700	1269560	2100	2100	2100	2100	0
658	20231024	095600	1269560	2100	2100	2100	2100	0
659	20231024	095500	1269560	2100	2100	2100	2100	0
660	20231024	095400	1269560	2100	2100	2100	2100	0
661	20231024	095300	1269560	2100	2100	2100	2100	0
662	20231024	095200	1269560	2100	2100	2100	2100	0
663	20231024	095100	1269560	2100	2100	2100	2100	0
664	20231024	095000	1269560	2100	2100	2100	2100	0
665	20231024	094900	1269560	2100	2100	2100	2100	0
666	20231024	094800	1269560	2100	2100	2100	2100	0
667	20231024	094700	1269560	2100	2100	2100	2100	0
668	20231024	094600	1269560	2100	2100	2100	2100	0
669	20231024	094500	1269560	2100	2100	2100	2100	0
670	20231024	094400	1269560	2100	2100	2100	2100	0
671	20231024	094300	1269560	2100	2100	2100	2100	0
672	20231024	094200	1269560	2100	2100	2100	2100	0
673	20231024	094100	1269560	2100	2100	2100	2100	0
674	20231024	094000	1269560	2100	2100	2100	2100	0
675	20231024	093900	1269560	2100	2100	2100	2100	0
676	20231024	093800	1269560	2100	2100	2100	2100	0
677	20231024	093700	1269560	2100	2100	2100	2100	0
678	20231024	093600	1269560	2100	2100	2100	2100	0
679	20231024	093500	1269560	2100	2100	2100	2100	0
680	20231024	093400	1269560	2100	2100	2100	2100	0
681	20231024	093300	1269560	2100	2100	2100	2100	0
682	20231024	093200	1269560	2100	2100	2100	2100	0
683	20231024	093100	1269560	2100	2100	2100	2100	0
684	20231024	093000	1269560	2100	2100	2100	2100	0
685	20231024	092900	1269560	2100	2100	2100	2100	0
686	20231024	092800	1269560	2100	2100	2100	2100	0
687	20231024	092700	1269560	2100	2100	2100	2100	0
688	20231024	092600	1269560	2100	2100	2100	2100	0
689	20231024	092500	1269560	2100	2100	2100	2100	0
690	20231024	092400	1269560	2100	2100	2100	2100	0
691	20231024	092300	1269560	2100	2100	2100	2100	0
692	20231024	092200	1269560	2100	2100	2100	2100	0
693	20231024	092100	1269560	2100	2100	2100	2100	0
694	20231024	092000	1269560	2100	2100	2100	2100	0
695	20231024	091900	1269560	2100	2100	2100	2100	0
696	20231024	091800	1269560	2100	2100	2100	2100	1
697	20231024	091700	1267460	2080	2080	2080	2080	39
698	20231024	091600	1186340	2080	2080	2080	2080	0
699	20231024	091500	1186340	2080	2080	2080	2080	0
700	20231024	091400	1186340	2080	2080	2080	2080	0
701	20231024	091300	1186340	2080	2080	2080	2080	0
702	20231024	091200	1186340	2080	2080	2080	2080	0
703	20231024	091100	1186340	2080	2080	2080	2080	0
704	20231024	091000	1186340	2080	2080	2080	2080	0
705	20231024	090900	1186340	2080	2080	2080	2080	422
706	20231024	090800	308580	2085	2085	2085	2085	0
707	20231024	090700	308580	2085	2085	2085	2085	0
708	20231024	090600	308580	2085	2085	2085	2085	0
709	20231024	090500	308580	2085	2085	2085	2085	0
710	20231024	090400	308580	2085	2085	2085	2085	0
711	20231024	090300	308580	2085	2085	2085	2085	0
712	20231024	090200	308580	2085	2085	2085	2085	0
713	20231024	090100	308580	2085	2085	2085	2085	0
714	20231024	090000	308580	2085	2085	2085	2085	148