KissMeData/322970/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203700	1986685	2640	2640	2640	2640	251
3	20231017	203600	1986685	2640	2640	2640	2640	0
4	20231017	203500	1986685	2640	2640	2640	2640	0
5	20231017	203400	1986685	2640	2640	2640	2640	0
6	20231017	203300	1986685	2640	2640	2640	2640	0
7	20231017	203200	1986685	2640	2640	2640	2640	0
8	20231017	203100	1986685	2640	2640	2640	2640	0
9	20231017	203000	1986685	2640	2640	2640	2640	0
10	20231017	202900	1986685	2640	2640	2640	2640	0
11	20231017	202800	1986685	2640	2640	2640	2640	0
12	20231017	202700	1986685	2640	2640	2640	2640	0
13	20231017	202600	1986685	2640	2640	2640	2640	0
14	20231017	202500	1986685	2640	2640	2640	2640	0
15	20231017	202400	1986685	2640	2640	2640	2640	0
16	20231017	202300	1986685	2640	2640	2640	2640	0
17	20231017	202200	1986685	2640	2640	2640	2640	0
18	20231017	202100	1986685	2640	2640	2640	2640	0
19	20231017	202000	1986685	2640	2640	2640	2640	0
20	20231017	201900	1986685	2640	2640	2640	2640	0
21	20231017	201800	1986685	2640	2640	2640	2640	0
22	20231017	201700	1986685	2640	2640	2640	2640	0
23	20231017	201600	1986685	2640	2640	2640	2640	0
24	20231017	201500	1986685	2640	2640	2640	2640	0
25	20231017	201400	1986685	2640	2640	2640	2640	0
26	20231017	201300	1986685	2640	2640	2640	2640	0
27	20231017	201200	1986685	2640	2640	2640	2640	0
28	20231017	201100	1986685	2640	2640	2640	2640	0
29	20231017	201000	1986685	2640	2640	2640	2640	0
30	20231017	200900	1986685	2640	2640	2640	2640	0
31	20231017	200800	1986685	2640	2640	2640	2640	0
32	20231017	200700	1986685	2640	2640	2640	2640	251
33	20231017	200600	1986685	2640	2640	2640	2640	0
34	20231017	200500	1986685	2640	2640	2640	2640	0
35	20231017	200400	1986685	2640	2640	2640	2640	0
36	20231017	200300	1986685	2640	2640	2640	2640	0
37	20231017	200200	1986685	2640	2640	2640	2640	0
38	20231017	200100	1986685	2640	2640	2640	2640	0
39	20231017	200000	1986685	2640	2640	2640	2640	0
40	20231017	195900	1986685	2640	2640	2640	2640	0
41	20231017	195800	1986685	2640	2640	2640	2640	0
42	20231017	195700	1986685	2640	2640	2640	2640	0
43	20231017	195600	1986685	2640	2640	2640	2640	0
44	20231017	195500	1986685	2640	2640	2640	2640	0
45	20231017	195400	1986685	2640	2640	2640	2640	0
46	20231017	195300	1986685	2640	2640	2640	2640	0
47	20231017	195200	1986685	2640	2640	2640	2640	0
48	20231017	195100	1986685	2640	2640	2640	2640	0
49	20231017	195000	1986685	2640	2640	2640	2640	0
50	20231017	194900	1986685	2640	2640	2640	2640	0
51	20231017	194800	1986685	2640	2640	2640	2640	0
52	20231017	194700	1986685	2640	2640	2640	2640	0
53	20231017	194600	1986685	2640	2640	2640	2640	0
54	20231017	194500	1986685	2640	2640	2640	2640	0
55	20231017	194400	1986685	2640	2640	2640	2640	0
56	20231017	194300	1986685	2640	2640	2640	2640	0
57	20231017	194200	1986685	2640	2640	2640	2640	0
58	20231017	194100	1986685	2640	2640	2640	2640	0
59	20231017	194000	1986685	2640	2640	2640	2640	0
60	20231017	193900	1986685	2640	2640	2640	2640	0
61	20231017	193800	1986685	2640	2640	2640	2640	0
62	20231017	193700	1986685	2640	2640	2640	2640	251
63	20231017	193600	1986685	2640	2640	2640	2640	0
64	20231017	193500	1986685	2640	2640	2640	2640	0
65	20231017	193400	1986685	2640	2640	2640	2640	0
66	20231017	193300	1986685	2640	2640	2640	2640	0
67	20231017	193200	1986685	2640	2640	2640	2640	0
68	20231017	193100	1986685	2640	2640	2640	2640	0
69	20231017	193000	1986685	2640	2640	2640	2640	0
70	20231017	192900	1986685	2640	2640	2640	2640	0
71	20231017	192800	1986685	2640	2640	2640	2640	0
72	20231017	192700	1986685	2640	2640	2640	2640	0
73	20231017	192600	1986685	2640	2640	2640	2640	0
74	20231017	192500	1986685	2640	2640	2640	2640	0
75	20231017	192400	1986685	2640	2640	2640	2640	0
76	20231017	192300	1986685	2640	2640	2640	2640	0
77	20231017	192200	1986685	2640	2640	2640	2640	0
78	20231017	192100	1986685	2640	2640	2640	2640	0
79	20231017	192000	1986685	2640	2640	2640	2640	0
80	20231017	191900	1986685	2640	2640	2640	2640	0
81	20231017	191800	1986685	2640	2640	2640	2640	0
82	20231017	191700	1986685	2640	2640	2640	2640	0
83	20231017	191600	1986685	2640	2640	2640	2640	0
84	20231017	191500	1986685	2640	2640	2640	2640	0
85	20231017	191400	1986685	2640	2640	2640	2640	0
86	20231017	191300	1986685	2640	2640	2640	2640	0
87	20231017	191200	1986685	2640	2640	2640	2640	0
88	20231017	191100	1986685	2640	2640	2640	2640	0
89	20231017	191000	1986685	2640	2640	2640	2640	0
90	20231017	190900	1986685	2640	2640	2640	2640	0
91	20231017	190800	1986685	2640	2640	2640	2640	0
92	20231017	190700	1986685	2640	2640	2640	2640	251
93	20231017	190600	1986685	2640	2640	2640	2640	0
94	20231017	190500	1986685	2640	2640	2640	2640	0
95	20231017	190400	1986685	2640	2640	2640	2640	0
96	20231017	190300	1986685	2640	2640	2640	2640	0
97	20231017	190200	1986685	2640	2640	2640	2640	0
98	20231017	190100	1986685	2640	2640	2640	2640	0
99	20231017	190000	1986685	2640	2640	2640	2640	0
100	20231017	185900	1986685	2640	2640	2640	2640	0
101	20231017	185800	1986685	2640	2640	2640	2640	0
102	20231017	185700	1986685	2640	2640	2640	2640	0
103	20231017	185600	1986685	2640	2640	2640	2640	0
104	20231017	185500	1986685	2640	2640	2640	2640	0
105	20231017	185400	1986685	2640	2640	2640	2640	0
106	20231017	185300	1986685	2640	2640	2640	2640	0
107	20231017	185200	1986685	2640	2640	2640	2640	0
108	20231017	185100	1986685	2640	2640	2640	2640	0
109	20231017	185000	1986685	2640	2640	2640	2640	0
110	20231017	184900	1986685	2640	2640	2640	2640	0
111	20231017	184800	1986685	2640	2640	2640	2640	0
112	20231017	184700	1986685	2640	2640	2640	2640	0
113	20231017	184600	1986685	2640	2640	2640	2640	0
114	20231017	184500	1986685	2640	2640	2640	2640	0
115	20231017	184400	1986685	2640	2640	2640	2640	0
116	20231017	184300	1986685	2640	2640	2640	2640	0
117	20231017	184200	1986685	2640	2640	2640	2640	0
118	20231017	184100	1986685	2640	2640	2640	2640	0
119	20231017	184000	1986685	2640	2640	2640	2640	0
120	20231017	183900	1986685	2640	2640	2640	2640	0
121	20231017	183800	1986685	2640	2640	2640	2640	0
122	20231017	183700	1986685	2640	2640	2640	2640	251
123	20231017	183600	1986685	2640	2640	2640	2640	0
124	20231017	183500	1986685	2640	2640	2640	2640	0
125	20231017	183400	1986685	2640	2640	2640	2640	0
126	20231017	183300	1986685	2640	2640	2640	2640	0
127	20231017	183200	1986685	2640	2640	2640	2640	0
128	20231017	183100	1986685	2640	2640	2640	2640	0
129	20231017	183000	1986685	2640	2640	2640	2640	0
130	20231017	182900	1986685	2640	2640	2640	2640	0
131	20231017	182800	1986685	2640	2640	2640	2640	0
132	20231017	182700	1986685	2640	2640	2640	2640	0
133	20231017	182600	1986685	2640	2640	2640	2640	0
134	20231017	182500	1986685	2640	2640	2640	2640	0
135	20231017	182400	1986685	2640	2640	2640	2640	0
136	20231017	182300	1986685	2640	2640	2640	2640	0
137	20231017	182200	1986685	2640	2640	2640	2640	0
138	20231017	182100	1986685	2640	2640	2640	2640	0
139	20231017	182000	1986685	2640	2640	2640	2640	0
140	20231017	181900	1986685	2640	2640	2640	2640	0
141	20231017	181800	1986685	2640	2640	2640	2640	0
142	20231017	181700	1986685	2640	2640	2640	2640	0
143	20231017	181600	1986685	2640	2640	2640	2640	0
144	20231017	181500	1986685	2640	2640	2640	2640	0
145	20231017	181400	1986685	2640	2640	2640	2640	0
146	20231017	181300	1986685	2640	2640	2640	2640	0
147	20231017	181200	1986685	2640	2640	2640	2640	0
148	20231017	181100	1986685	2640	2640	2640	2640	0
149	20231017	181000	1986685	2640	2640	2640	2640	0
150	20231017	180900	1986685	2640	2640	2640	2640	0
151	20231017	180800	1986685	2640	2640	2640	2640	0
152	20231017	180700	1986685	2640	2640	2640	2640	251
153	20231017	180600	1986685	2640	2640	2640	2640	0
154	20231017	180500	1986685	2640	2640	2640	2640	0
155	20231017	180400	1986685	2640	2640	2640	2640	0
156	20231017	180300	1986685	2640	2640	2640	2640	0
157	20231017	180200	1986685	2640	2640	2640	2640	0
158	20231017	180100	1986685	2640	2640	2640	2640	0
159	20231017	180000	1986685	2640	2640	2640	2640	0
160	20231017	175900	1986685	2640	2640	2640	2640	0
161	20231017	175800	1986685	2640	2640	2640	2640	0
162	20231017	175700	1986685	2640	2640	2640	2640	0
163	20231017	175600	1986685	2640	2640	2640	2640	0
164	20231017	175500	1986685	2640	2640	2640	2640	0
165	20231017	175400	1986685	2640	2640	2640	2640	0
166	20231017	175300	1986685	2640	2640	2640	2640	0
167	20231017	175200	1986685	2640	2640	2640	2640	0
168	20231017	175100	1986685	2640	2640	2640	2640	0
169	20231017	175000	1986685	2640	2640	2640	2640	0
170	20231017	174900	1986685	2640	2640	2640	2640	0
171	20231017	174800	1986685	2640	2640	2640	2640	0
172	20231017	174700	1986685	2640	2640	2640	2640	0
173	20231017	174600	1986685	2640	2640	2640	2640	0
174	20231017	174500	1986685	2640	2640	2640	2640	0
175	20231017	174400	1986685	2640	2640	2640	2640	0
176	20231017	174300	1986685	2640	2640	2640	2640	0
177	20231017	174200	1986685	2640	2640	2640	2640	0
178	20231017	174100	1986685	2640	2640	2640	2640	0
179	20231017	174000	1986685	2640	2640	2640	2640	0
180	20231017	173900	1986685	2640	2640	2640	2640	0
181	20231017	173800	1986685	2640	2640	2640	2640	0
182	20231017	173700	1986685	2640	2640	2640	2640	251
183	20231017	173600	1986685	2640	2640	2640	2640	0
184	20231017	173500	1986685	2640	2640	2640	2640	0
185	20231017	173400	1986685	2640	2640	2640	2640	0
186	20231017	173300	1986685	2640	2640	2640	2640	0
187	20231017	173200	1986685	2640	2640	2640	2640	0
188	20231017	173100	1986685	2640	2640	2640	2640	0
189	20231017	173000	1986685	2640	2640	2640	2640	0
190	20231017	172900	1986685	2640	2640	2640	2640	0
191	20231017	172800	1986685	2640	2640	2640	2640	0
192	20231017	172700	1986685	2640	2640	2640	2640	0
193	20231017	172600	1986685	2640	2640	2640	2640	0
194	20231017	172500	1986685	2640	2640	2640	2640	0
195	20231017	172400	1986685	2640	2640	2640	2640	0
196	20231017	172300	1986685	2640	2640	2640	2640	0
197	20231017	172200	1986685	2640	2640	2640	2640	0
198	20231017	172100	1986685	2640	2640	2640	2640	0
199	20231017	172000	1986685	2640	2640	2640	2640	0
200	20231017	171900	1986685	2640	2640	2640	2640	0
201	20231017	171800	1986685	2640	2640	2640	2640	0
202	20231017	171700	1986685	2640	2640	2640	2640	0
203	20231017	171600	1986685	2640	2640	2640	2640	0
204	20231017	171500	1986685	2640	2640	2640	2640	0
205	20231017	171400	1986685	2640	2640	2640	2640	0
206	20231017	171300	1986685	2640	2640	2640	2640	0
207	20231017	171200	1986685	2640	2640	2640	2640	0
208	20231017	171100	1986685	2640	2640	2640	2640	0
209	20231017	171000	1986685	2640	2640	2640	2640	0
210	20231017	170900	1986685	2640	2640	2640	2640	0
211	20231017	170800	1986685	2640	2640	2640	2640	0
212	20231017	170700	1986685	2640	2640	2640	2640	251
213	20231017	170600	1986685	2640	2640	2640	2640	0
214	20231017	170500	1986685	2640	2640	2640	2640	0
215	20231017	170400	1986685	2640	2640	2640	2640	0
216	20231017	170300	1986685	2640	2640	2640	2640	0
217	20231017	170200	1986685	2640	2640	2640	2640	0
218	20231017	170100	1986685	2640	2640	2640	2640	0
219	20231017	170000	1986685	2640	2640	2640	2640	0
220	20231017	165900	1986685	2640	2640	2640	2640	0
221	20231017	165800	1986685	2640	2640	2640	2640	0
222	20231017	165700	1986685	2640	2640	2640	2640	0
223	20231017	165600	1986685	2640	2640	2640	2640	0
224	20231017	165500	1986685	2640	2640	2640	2640	0
225	20231017	165400	1986685	2640	2640	2640	2640	0
226	20231017	165300	1986685	2640	2640	2640	2640	0
227	20231017	165200	1986685	2640	2640	2640	2640	0
228	20231017	165100	1986685	2640	2640	2640	2640	0
229	20231017	165000	1986685	2640	2640	2640	2640	0
230	20231017	164900	1986685	2640	2640	2640	2640	0
231	20231017	164800	1986685	2640	2640	2640	2640	0
232	20231017	164700	1986685	2640	2640	2640	2640	0
233	20231017	164600	1986685	2640	2640	2640	2640	0
234	20231017	164500	1986685	2640	2640	2640	2640	0
235	20231017	164400	1986685	2640	2640	2640	2640	0
236	20231017	164300	1986685	2640	2640	2640	2640	0
237	20231017	164200	1986685	2640	2640	2640	2640	0
238	20231017	164100	1986685	2640	2640	2640	2640	0
239	20231017	164000	1986685	2640	2640	2640	2640	0
240	20231017	163900	1986685	2640	2640	2640	2640	0
241	20231017	163800	1986685	2640	2640	2640	2640	0
242	20231017	163700	1986685	2640	2640	2640	2640	251
243	20231017	163600	1986685	2640	2640	2640	2640	0
244	20231017	163500	1986685	2640	2640	2640	2640	0
245	20231017	163400	1986685	2640	2640	2640	2640	0
246	20231017	163300	1986685	2640	2640	2640	2640	0
247	20231017	163200	1986685	2640	2640	2640	2640	0
248	20231017	163100	1986685	2640	2640	2640	2640	0
249	20231017	163000	1986685	2640	2640	2640	2640	0
250	20231017	162900	1986685	2640	2640	2640	2640	0
251	20231017	162800	1986685	2640	2640	2640	2640	0
252	20231017	162700	1986685	2640	2640	2640	2640	0
253	20231017	162600	1986685	2640	2640	2640	2640	0
254	20231017	162500	1986685	2640	2640	2640	2640	0
255	20231017	162400	1986685	2640	2640	2640	2640	0
256	20231017	162300	1986685	2640	2640	2640	2640	0
257	20231017	162200	1986685	2640	2640	2640	2640	0
258	20231017	162100	1986685	2640	2640	2640	2640	0
259	20231017	162000	1986685	2640	2640	2640	2640	0
260	20231017	161900	1986685	2640	2640	2640	2640	0
261	20231017	161800	1986685	2640	2640	2640	2640	0
262	20231017	161700	1986685	2640	2640	2640	2640	0
263	20231017	161600	1986685	2640	2640	2640	2640	0
264	20231017	161500	1986685	2640	2640	2640	2640	0
265	20231017	161400	1986685	2640	2640	2640	2640	0
266	20231017	161300	1986685	2640	2640	2640	2640	0
267	20231017	161200	1986685	2640	2640	2640	2640	0
268	20231017	161100	1986685	2640	2640	2640	2640	0
269	20231017	161000	1986685	2640	2640	2640	2640	0
270	20231017	160900	1986685	2640	2640	2640	2640	0
271	20231017	160800	1986685	2640	2640	2640	2640	0
272	20231017	160700	1986685	2640	2640	2640	2640	251
273	20231017	160600	1986685	2640	2640	2640	2640	0
274	20231017	160500	1986685	2640	2640	2640	2640	0
275	20231017	160400	1986685	2640	2640	2640	2640	0
276	20231017	160300	1986685	2640	2640	2640	2640	0
277	20231017	160200	1986685	2640	2640	2640	2640	0
278	20231017	160100	1986685	2640	2640	2640	2640	0
279	20231017	160000	1986685	2640	2640	2640	2640	0
280	20231017	155900	1986685	2640	2640	2640	2640	0
281	20231017	155800	1986685	2640	2640	2640	2640	0
282	20231017	155700	1986685	2640	2640	2640	2640	0
283	20231017	155600	1986685	2640	2640	2640	2640	0
284	20231017	155500	1986685	2640	2640	2640	2640	0
285	20231017	155400	1986685	2640	2640	2640	2640	0
286	20231017	155300	1986685	2640	2640	2640	2640	0
287	20231017	155200	1986685	2640	2640	2640	2640	0
288	20231017	155100	1986685	2640	2640	2640	2640	0
289	20231017	155000	1986685	2640	2640	2640	2640	0
290	20231017	154900	1986685	2640	2640	2640	2640	0
291	20231017	154800	1986685	2640	2640	2640	2640	0
292	20231017	154700	1986685	2640	2640	2640	2640	0
293	20231017	154600	1986685	2640	2640	2640	2640	0
294	20231017	154500	1986685	2640	2640	2640	2640	0
295	20231017	154400	1986685	2640	2640	2640	2640	0
296	20231017	154300	1986685	2640	2640	2640	2640	0
297	20231017	154200	1986685	2640	2640	2640	2640	0
298	20231017	154100	1986685	2640	2640	2640	2640	0
299	20231017	154000	1986685	2640	2640	2640	2640	0
300	20231017	153900	1986685	2640	2640	2640	2640	0
301	20231017	153800	1986685	2640	2640	2640	2640	0
302	20231017	153700	1986685	2640	2640	2640	2640	251
303	20231017	153600	1986685	2640	2640	2640	2640	0
304	20231017	153500	1986685	2640	2640	2640	2640	0
305	20231017	153400	1986685	2640	2640	2640	2640	0
306	20231017	153300	1986685	2640	2640	2640	2640	0
307	20231017	153200	1986685	2640	2640	2640	2640	0
308	20231017	153100	1986685	2640	2640	2640	2640	0
309	20231017	153000	1986685	2640	2640	2640	2640	0
310	20231017	152900	1986685	2640	2640	2640	2640	0
311	20231017	152800	1986685	2640	2640	2640	2640	0
312	20231017	152700	1986685	2640	2640	2640	2640	0
313	20231017	152600	1986685	2640	2640	2640	2640	0
314	20231017	152500	1986685	2640	2640	2640	2640	0
315	20231017	152400	1986685	2640	2640	2640	2640	0
316	20231017	152300	1986685	2640	2640	2640	2640	0
317	20231017	152200	1986685	2640	2640	2640	2640	0
318	20231017	152100	1986685	2640	2640	2640	2640	0
319	20231017	152000	1986685	2640	2640	2640	2640	0
320	20231017	151900	1986685	2640	2640	2640	2640	0
321	20231017	151800	1986685	2640	2640	2640	2640	0
322	20231017	151700	1986685	2640	2640	2640	2640	0
323	20231017	151600	1986685	2640	2640	2640	2640	0
324	20231017	151500	1986685	2640	2640	2640	2640	0
325	20231017	151400	1986685	2640	2640	2640	2640	0
326	20231017	151300	1986685	2640	2640	2640	2640	0
327	20231017	151200	1986685	2640	2640	2640	2640	0
328	20231017	151100	1986685	2640	2640	2640	2640	0
329	20231017	151000	1986685	2640	2640	2640	2640	0
330	20231017	150900	1986685	2640	2640	2640	2640	0
331	20231017	150800	1986685	2640	2640	2640	2640	0
332	20231017	150700	1986685	2640	2640	2640	2640	0
333	20231017	150600	1986685	2640	2640	2640	2640	0
334	20231017	150500	1986685	2640	2640	2640	2640	0
335	20231017	150400	1986685	2640	2640	2640	2640	0
336	20231017	150300	1986685	2640	2640	2640	2640	0
337	20231017	150200	1986685	2640	2640	2640	2640	0
338	20231017	150100	1986685	2640	2640	2640	2640	0
339	20231017	150000	1986685	2640	2640	2640	2640	0
340	20231017	145900	1986685	2640	2640	2640	2640	0
341	20231017	145800	1986685	2640	2640	2640	2640	0
342	20231017	145700	1986685	2640	2640	2640	2640	0
343	20231017	145600	1986685	2640	2640	2640	2640	0
344	20231017	145500	1986685	2640	2640	2640	2640	0
345	20231017	145400	1986685	2640	2640	2640	2640	0
346	20231017	145300	1986685	2640	2640	2640	2640	0
347	20231017	145200	1986685	2640	2640	2640	2640	0
348	20231017	145100	1986685	2640	2640	2640	2640	0
349	20231017	145000	1986685	2640	2640	2640	2640	0
350	20231017	144900	1986685	2640	2640	2640	2640	0
351	20231017	144800	1986685	2640	2640	2640	2640	0
352	20231017	144700	1986685	2640	2640	2640	2640	0
353	20231017	144600	1986685	2640	2640	2640	2640	0
354	20231017	144500	1986685	2640	2640	2640	2640	0
355	20231017	144400	1986685	2640	2640	2640	2640	0
356	20231017	144300	1986685	2640	2640	2640	2640	0
357	20231017	144200	1986685	2640	2640	2640	2640	0
358	20231017	144100	1986685	2640	2640	2640	2640	0
359	20231017	144000	1986685	2640	2640	2640	2640	0
360	20231017	143900	1986685	2640	2640	2640	2640	0
361	20231017	143800	1986685	2640	2640	2640	2640	0
362	20231017	143700	1986685	2640	2640	2640	2640	0
363	20231017	143600	1986685	2640	2640	2640	2640	0
364	20231017	143500	1986685	2640	2640	2640	2640	0
365	20231017	143400	1986685	2640	2640	2640	2640	0
366	20231017	143300	1986685	2640	2640	2640	2640	0
367	20231017	143200	1986685	2640	2640	2640	2640	0
368	20231017	143100	1986685	2640	2640	2640	2640	0
369	20231017	143000	1986685	2640	2640	2640	2640	0
370	20231017	142900	1986685	2640	2640	2640	2640	0
371	20231017	142800	1986685	2640	2640	2640	2640	0
372	20231017	142700	1986685	2640	2640	2640	2640	0
373	20231017	142600	1986685	2640	2640	2640	2640	0
374	20231017	142500	1986685	2640	2640	2640	2640	0
375	20231017	142400	1986685	2640	2640	2640	2640	0
376	20231017	142300	1986685	2640	2640	2640	2640	0
377	20231017	142200	1986685	2640	2640	2640	2640	0
378	20231017	142100	1986685	2640	2640	2640	2640	0
379	20231017	142000	1986685	2640	2640	2640	2640	0
380	20231017	141900	1986685	2640	2640	2640	2640	0
381	20231017	141800	1986685	2640	2640	2640	2640	0
382	20231017	141700	1986685	2640	2640	2640	2640	0
383	20231017	141600	1986685	2640	2640	2640	2640	0
384	20231017	141500	1986685	2640	2640	2640	2640	0
385	20231017	141400	1986685	2640	2640	2640	2640	0
386	20231017	141300	1986685	2640	2640	2640	2640	0
387	20231017	141200	1986685	2640	2640	2640	2640	0
388	20231017	141100	1986685	2640	2640	2640	2640	0
389	20231017	141000	1986685	2640	2640	2640	2640	0
390	20231017	140900	1986685	2640	2640	2640	2640	0
391	20231017	140800	1986685	2640	2640	2640	2640	0
392	20231017	140700	1986685	2640	2640	2640	2640	0
393	20231017	140600	1986685	2640	2640	2640	2640	0
394	20231017	140500	1986685	2640	2640	2640	2640	0
395	20231017	140400	1986685	2640	2640	2640	2640	0
396	20231017	140300	1986685	2640	2640	2640	2640	0
397	20231017	140200	1986685	2640	2640	2640	2640	0
398	20231017	140100	1986685	2640	2640	2640	2640	0
399	20231017	140000	1986685	2640	2640	2640	2640	0
400	20231017	135900	1986685	2640	2640	2640	2640	0
401	20231017	135800	1986685	2640	2640	2640	2640	0
402	20231017	135700	1986685	2640	2640	2640	2640	0
403	20231017	135600	1986685	2640	2640	2640	2640	0
404	20231017	135500	1986685	2640	2640	2640	2640	0
405	20231017	135400	1986685	2640	2640	2640	2640	0
406	20231017	135300	1986685	2640	2640	2640	2640	0
407	20231017	135200	1986685	2640	2640	2640	2640	0
408	20231017	135100	1986685	2640	2640	2640	2640	0
409	20231017	135000	1986685	2640	2640	2640	2640	0
410	20231017	134900	1986685	2640	2640	2640	2640	0
411	20231017	134800	1986685	2640	2640	2640	2640	0
412	20231017	134700	1986685	2640	2640	2640	2640	0
413	20231017	134600	1986685	2640	2640	2640	2640	0
414	20231017	134500	1986685	2640	2640	2640	2640	0
415	20231017	134400	1986685	2640	2640	2640	2640	0
416	20231017	134300	1986685	2640	2640	2640	2640	0
417	20231017	134200	1986685	2640	2640	2640	2640	0
418	20231017	134100	1986685	2640	2640	2640	2640	0
419	20231017	134000	1986685	2640	2640	2640	2640	0
420	20231017	133900	1986685	2640	2640	2640	2640	0
421	20231017	133800	1986685	2640	2640	2640	2640	0
422	20231017	133700	1986685	2640	2640	2640	2640	0
423	20231017	133600	1986685	2640	2640	2640	2640	0
424	20231017	133500	1986685	2640	2640	2640	2640	0
425	20231017	133400	1986685	2640	2640	2640	2640	0
426	20231017	133300	1986685	2640	2640	2640	2640	0
427	20231017	133200	1986685	2640	2640	2640	2640	0
428	20231017	133100	1986685	2640	2640	2640	2640	0
429	20231017	133000	1986685	2640	2640	2640	2640	0
430	20231017	132900	1986685	2640	2640	2640	2640	0
431	20231017	132800	1986685	2640	2640	2640	2640	0
432	20231017	132700	1986685	2640	2640	2640	2640	0
433	20231017	132600	1986685	2640	2640	2640	2640	0
434	20231017	132500	1986685	2640	2640	2640	2640	0
435	20231017	132400	1986685	2640	2640	2640	2640	0
436	20231017	132300	1986685	2640	2640	2640	2640	0
437	20231017	132200	1986685	2640	2640	2640	2640	0
438	20231017	132100	1986685	2640	2640	2640	2640	0
439	20231017	132000	1986685	2640	2640	2640	2640	0
440	20231017	131900	1986685	2640	2640	2640	2640	0
441	20231017	131800	1986685	2640	2640	2640	2640	0
442	20231017	131700	1986685	2640	2640	2640	2640	0
443	20231017	131600	1986685	2640	2640	2640	2640	0
444	20231017	131500	1986685	2640	2640	2640	2640	0
445	20231017	131400	1986685	2640	2640	2640	2640	0
446	20231017	131300	1986685	2640	2640	2640	2640	0
447	20231017	131200	1986685	2640	2640	2640	2640	0
448	20231017	131100	1986685	2640	2640	2640	2640	0
449	20231017	131000	1986685	2640	2640	2640	2640	0
450	20231017	130900	1986685	2640	2640	2640	2640	0
451	20231017	130800	1986685	2640	2640	2640	2640	0
452	20231017	130700	1986685	2640	2640	2640	2640	0
453	20231017	130600	1986685	2640	2640	2640	2640	0
454	20231017	130500	1986685	2640	2640	2640	2640	0
455	20231017	130400	1986685	2640	2640	2640	2640	0
456	20231017	130300	1986685	2640	2640	2640	2640	0
457	20231017	130200	1986685	2640	2640	2640	2640	0
458	20231017	130100	1986685	2640	2640	2640	2640	0
459	20231017	130000	1986685	2640	2640	2640	2640	0
460	20231017	125900	1986685	2640	2640	2640	2640	0
461	20231017	125800	1986685	2640	2640	2640	2640	0
462	20231017	125700	1986685	2640	2640	2640	2640	0
463	20231017	125600	1986685	2640	2640	2640	2640	0
464	20231017	125500	1986685	2640	2640	2640	2640	0
465	20231017	125400	1986685	2640	2640	2640	2640	0
466	20231017	125300	1986685	2640	2640	2640	2640	0
467	20231017	125200	1986685	2640	2640	2640	2640	0
468	20231017	125100	1986685	2640	2640	2640	2640	0
469	20231017	125000	1986685	2640	2640	2640	2640	0
470	20231017	124900	1986685	2640	2640	2640	2640	0
471	20231017	124800	1986685	2640	2640	2640	2640	0
472	20231017	124700	1986685	2640	2640	2640	2640	0
473	20231017	124600	1986685	2640	2640	2640	2640	0
474	20231017	124500	1986685	2640	2640	2640	2640	0
475	20231017	124400	1986685	2640	2640	2640	2640	0
476	20231017	124300	1986685	2640	2640	2640	2640	0
477	20231017	124200	1986685	2640	2640	2640	2640	0
478	20231017	124100	1986685	2640	2640	2640	2640	0
479	20231017	124000	1986685	2640	2640	2640	2640	0
480	20231017	123900	1986685	2640	2640	2640	2640	0
481	20231017	123800	1986685	2640	2640	2640	2640	0
482	20231017	123700	1986685	2640	2640	2640	2640	251
483	20231017	123600	1324045	2635	2630	2635	2630	444
484	20231017	123500	154930	2640	2640	2640	2640	0
485	20231017	123400	154930	2640	2640	2640	2640	0
486	20231017	123300	154930	2640	2640	2640	2640	0
487	20231017	123200	154930	2640	2640	2640	2640	0
488	20231017	123100	154930	2640	2640	2640	2640	0
489	20231017	123000	154930	2640	2640	2640	2640	0
490	20231017	122900	154930	2640	2640	2640	2640	0
491	20231017	122800	154930	2640	2640	2640	2640	0
492	20231017	122700	154930	2640	2640	2640	2640	0
493	20231017	122600	154930	2640	2640	2640	2640	0
494	20231017	122500	154930	2640	2640	2640	2640	0
495	20231017	122400	154930	2640	2640	2640	2640	0
496	20231017	122300	154930	2640	2640	2640	2640	0
497	20231017	122200	154930	2640	2640	2640	2640	0
498	20231017	122100	154930	2640	2640	2640	2640	0
499	20231017	122000	154930	2640	2640	2640	2640	0
500	20231017	121900	154930	2640	2640	2640	2640	0
501	20231017	121800	154930	2640	2640	2640	2640	0
502	20231017	121700	154930	2640	2640	2640	2640	0
503	20231017	121600	154930	2640	2640	2640	2640	0
504	20231017	121500	154930	2640	2640	2640	2640	0
505	20231017	121400	154930	2640	2640	2640	2640	0
506	20231017	121300	154930	2640	2640	2640	2640	0
507	20231017	121200	154930	2640	2640	2640	2640	0
508	20231017	121100	154930	2640	2640	2640	2640	0
509	20231017	121000	154930	2640	2640	2640	2640	0
510	20231017	120900	154930	2640	2640	2640	2640	0
511	20231017	120800	154930	2640	2640	2640	2640	0
512	20231017	120700	154930	2640	2640	2640	2640	0
513	20231017	120600	154930	2640	2640	2640	2640	0
514	20231017	120500	154930	2640	2640	2640	2640	0
515	20231017	120400	154930	2640	2640	2640	2640	0
516	20231017	120300	154930	2640	2640	2640	2640	0
517	20231017	120200	154930	2640	2640	2640	2640	0
518	20231017	120100	154930	2640	2640	2640	2640	0
519	20231017	120000	154930	2640	2640	2640	2640	0
520	20231017	115900	154930	2640	2640	2640	2640	0
521	20231017	115800	154930	2640	2640	2640	2640	0
522	20231017	115700	154930	2640	2640	2640	2640	0
523	20231017	115600	154930	2640	2640	2640	2640	0
524	20231017	115500	154930	2640	2640	2640	2640	0
525	20231017	115400	154930	2640	2640	2640	2640	0
526	20231017	115300	154930	2640	2640	2640	2640	0
527	20231017	115200	154930	2640	2640	2640	2640	0
528	20231017	115100	154930	2640	2640	2640	2640	0
529	20231017	115000	154930	2640	2640	2640	2640	0
530	20231017	114900	154930	2640	2640	2640	2640	0
531	20231017	114800	154930	2640	2640	2640	2640	0
532	20231017	114700	154930	2640	2640	2640	2640	0
533	20231017	114600	154930	2640	2640	2640	2640	0
534	20231017	114500	154930	2640	2640	2640	2640	0
535	20231017	114400	154930	2640	2640	2640	2640	0
536	20231017	114300	154930	2640	2640	2640	2640	0
537	20231017	114200	154930	2640	2640	2640	2640	0
538	20231017	114100	154930	2640	2640	2640	2640	0
539	20231017	114000	154930	2640	2640	2640	2640	0
540	20231017	113900	154930	2640	2640	2640	2640	0
541	20231017	113800	154930	2640	2640	2640	2640	0
542	20231017	113700	154930	2640	2640	2640	2640	0
543	20231017	113600	154930	2640	2640	2640	2640	0
544	20231017	113500	154930	2640	2640	2640	2640	0
545	20231017	113400	154930	2640	2640	2640	2640	0
546	20231017	113300	154930	2640	2640	2640	2640	0
547	20231017	113200	154930	2640	2640	2640	2640	0
548	20231017	113100	154930	2640	2640	2640	2640	0
549	20231017	113000	154930	2640	2640	2640	2640	0
550	20231017	112900	154930	2640	2640	2640	2640	0
551	20231017	112800	154930	2640	2640	2640	2640	0
552	20231017	112700	154930	2640	2640	2640	2640	0
553	20231017	112600	154930	2640	2640	2640	2640	0
554	20231017	112500	154930	2640	2640	2640	2640	0
555	20231017	112400	154930	2640	2640	2640	2640	0
556	20231017	112300	154930	2640	2640	2640	2640	0
557	20231017	112200	154930	2640	2640	2640	2640	0
558	20231017	112100	154930	2640	2640	2640	2640	0
559	20231017	112000	154930	2640	2640	2640	2640	0
560	20231017	111900	154930	2640	2640	2640	2640	0
561	20231017	111800	154930	2640	2640	2640	2640	0
562	20231017	111700	154930	2640	2640	2640	2640	0
563	20231017	111600	154930	2640	2640	2640	2640	0
564	20231017	111500	154930	2640	2640	2640	2640	0
565	20231017	111400	154930	2640	2640	2640	2640	0
566	20231017	111300	154930	2640	2640	2640	2640	0
567	20231017	111200	154930	2640	2640	2640	2640	0
568	20231017	111100	154930	2640	2640	2640	2640	0
569	20231017	111000	154930	2640	2640	2640	2640	0
570	20231017	110900	154930	2640	2640	2640	2640	0
571	20231017	110800	154930	2640	2640	2640	2640	0
572	20231017	110700	154930	2640	2640	2640	2640	0
573	20231017	110600	154930	2640	2640	2640	2640	0
574	20231017	110500	154930	2640	2640	2640	2640	0
575	20231017	110400	154930	2640	2640	2640	2640	0
576	20231017	110300	154930	2640	2640	2640	2640	0
577	20231017	110200	154930	2640	2640	2640	2640	0
578	20231017	110100	154930	2640	2640	2640	2640	0
579	20231017	110000	154930	2640	2640	2640	2640	0
580	20231017	105900	154930	2640	2640	2640	2640	0
581	20231017	105800	154930	2640	2640	2640	2640	0
582	20231017	105700	154930	2640	2640	2640	2640	0
583	20231017	105600	154930	2640	2640	2640	2640	0
584	20231017	105500	154930	2640	2640	2640	2640	0
585	20231017	105400	154930	2640	2640	2640	2640	0
586	20231017	105300	154930	2640	2640	2640	2640	0
587	20231017	105200	154930	2640	2640	2640	2640	0
588	20231017	105100	154930	2640	2640	2640	2640	0
589	20231017	105000	154930	2640	2640	2640	2640	0
590	20231017	104900	154930	2640	2640	2640	2640	0
591	20231017	104800	154930	2640	2640	2640	2640	0
592	20231017	104700	154930	2640	2640	2640	2640	0
593	20231017	104600	154930	2640	2640	2640	2640	0
594	20231017	104500	154930	2640	2640	2640	2640	0
595	20231017	104400	154930	2640	2640	2640	2640	0
596	20231017	104300	154930	2640	2640	2640	2640	0
597	20231017	104200	154930	2640	2640	2640	2640	0
598	20231017	104100	154930	2640	2640	2640	2640	0
599	20231017	104000	154930	2640	2640	2640	2640	0
600	20231017	103900	154930	2640	2640	2640	2640	0
601	20231017	103800	154930	2640	2640	2640	2640	0
602	20231017	103700	154930	2640	2640	2640	2640	0
603	20231017	103600	154930	2640	2640	2640	2640	0
604	20231017	103500	154930	2640	2640	2640	2640	0
605	20231017	103400	154930	2640	2640	2640	2640	0
606	20231017	103300	154930	2640	2640	2640	2640	0
607	20231017	103200	154930	2640	2640	2640	2640	0
608	20231017	103100	154930	2640	2640	2640	2640	0
609	20231017	103000	154930	2640	2640	2640	2640	0
610	20231017	102900	154930	2640	2640	2640	2640	0
611	20231017	102800	154930	2640	2640	2640	2640	0
612	20231017	102700	154930	2640	2640	2640	2640	0
613	20231017	102600	154930	2640	2640	2640	2640	0
614	20231017	102500	154930	2640	2640	2640	2640	0
615	20231017	102400	154930	2640	2640	2640	2640	0
616	20231017	102300	154930	2640	2640	2640	2640	0
617	20231017	102200	154930	2640	2640	2640	2640	0
618	20231017	102100	154930	2640	2640	2640	2640	0
619	20231017	102000	154930	2640	2640	2640	2640	0
620	20231017	101900	154930	2640	2640	2640	2640	0
621	20231017	101800	154930	2640	2640	2640	2640	0
622	20231017	101700	154930	2640	2640	2640	2640	0
623	20231017	101600	154930	2640	2640	2640	2640	0
624	20231017	101500	154930	2640	2640	2640	2640	0
625	20231017	101400	154930	2640	2640	2640	2640	0
626	20231017	101300	154930	2640	2640	2640	2640	0
627	20231017	101200	154930	2640	2640	2640	2640	0
628	20231017	101100	154930	2640	2640	2640	2640	0
629	20231017	101000	154930	2640	2640	2640	2640	0
630	20231017	100900	154930	2640	2640	2640	2640	0
631	20231017	100800	154930	2640	2640	2640	2640	0
632	20231017	100700	154930	2640	2640	2640	2640	0
633	20231017	100600	154930	2640	2640	2640	2640	0
634	20231017	100500	154930	2640	2640	2640	2640	0
635	20231017	100400	154930	2640	2640	2640	2640	0
636	20231017	100300	154930	2640	2640	2640	2640	0
637	20231017	100200	154930	2640	2640	2640	2640	0
638	20231017	100100	154930	2640	2640	2640	2640	0
639	20231017	100000	154930	2640	2640	2640	2640	0
640	20231017	095900	154930	2640	2640	2640	2640	0
641	20231017	095800	154930	2640	2640	2640	2640	0
642	20231017	095700	154930	2640	2640	2640	2640	0
643	20231017	095600	154930	2640	2640	2640	2640	0
644	20231017	095500	154930	2640	2640	2640	2640	0
645	20231017	095400	154930	2640	2640	2640	2640	0
646	20231017	095300	154930	2640	2640	2640	2640	0
647	20231017	095200	154930	2640	2640	2640	2640	0
648	20231017	095100	154930	2640	2640	2640	2640	0
649	20231017	095000	154930	2640	2640	2640	2640	0
650	20231017	094900	154930	2640	2640	2640	2640	0
651	20231017	094800	154930	2640	2640	2640	2640	0
652	20231017	094700	154930	2640	2640	2640	2640	0
653	20231017	094600	154930	2640	2640	2640	2640	0
654	20231017	094500	154930	2640	2640	2640	2640	0
655	20231017	094400	154930	2640	2640	2640	2640	0
656	20231017	094300	154930	2640	2640	2640	2640	0
657	20231017	094200	154930	2640	2640	2640	2640	0
658	20231017	094100	154930	2640	2640	2640	2640	0
659	20231017	094000	154930	2640	2640	2640	2640	0
660	20231017	093900	154930	2640	2640	2640	2640	0
661	20231017	093800	154930	2640	2640	2640	2640	0
662	20231017	093700	154930	2640	2640	2640	2640	0
663	20231017	093600	154930	2640	2640	2640	2640	0
664	20231017	093500	154930	2640	2640	2640	2640	0
665	20231017	093400	154930	2640	2640	2640	2640	0
666	20231017	093300	154930	2640	2640	2640	2640	0
667	20231017	093200	154930	2640	2640	2640	2640	0
668	20231017	093100	154930	2640	2640	2640	2640	0
669	20231017	093000	154930	2640	2640	2640	2640	0
670	20231017	092900	154930	2640	2640	2640	2640	0
671	20231017	092800	154930	2640	2640	2640	2640	0
672	20231017	092700	154930	2640	2640	2640	2640	0
673	20231017	092600	154930	2640	2640	2640	2640	0
674	20231017	092500	154930	2640	2640	2640	2640	2
675	20231017	092400	149650	2450	2450	2450	2450	0
676	20231017	092300	149650	2450	2450	2450	2450	0
677	20231017	092200	149650	2450	2450	2450	2450	20
678	20231017	092100	100650	2450	2450	2450	2450	0
679	20231017	092000	100650	2450	2450	2450	2450	0
680	20231017	091900	100650	2450	2450	2450	2450	0
681	20231017	091800	100650	2450	2450	2450	2450	0
682	20231017	091700	100650	2450	2450	2450	2450	0
683	20231017	091600	100650	2450	2450	2450	2450	0
684	20231017	091500	100650	2450	2450	2450	2450	0
685	20231017	091400	100650	2450	2450	2450	2450	0
686	20231017	091300	100650	2450	2450	2450	2450	40
687	20231017	091200	2650	2650	2650	2650	2650	0
688	20231017	091100	2650	2650	2650	2650	2650	0
689	20231017	091000	2650	2650	2650	2650	2650	0
690	20231017	090900	2650	2650	2650	2650	2650	0
691	20231017	090800	2650	2650	2650	2650	2650	0
692	20231017	090700	2650	2650	2650	2650	2650	0
693	20231017	090600	2650	2650	2650	2650	2650	0
694	20231017	090500	2650	2650	2650	2650	2650	0
695	20231017	090400	2650	2650	2650	2650	2650	0
696	20231017	090300	2650	2650	2650	2650	2650	0
697	20231017	090200	2650	2650	2650	2650	2650	0
698	20231017	090100	2650	2650	2650	2650	2650	0
699	20231017	090000	2650	2650	2650	2650	2650	1