KissMeData/440790/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210300	3062285	2090	2090	2090	2090	4
3	20231027	210200	3062285	2090	2090	2090	2090	0
4	20231027	210100	3062285	2090	2090	2090	2090	0
5	20231027	210000	3062285	2090	2090	2090	2090	0
6	20231027	205900	3062285	2090	2090	2090	2090	0
7	20231027	205800	3062285	2090	2090	2090	2090	0
8	20231027	205700	3062285	2090	2090	2090	2090	0
9	20231027	205600	3062285	2090	2090	2090	2090	0
10	20231027	205500	3062285	2090	2090	2090	2090	0
11	20231027	205400	3062285	2090	2090	2090	2090	0
12	20231027	205300	3062285	2090	2090	2090	2090	0
13	20231027	205200	3062285	2090	2090	2090	2090	0
14	20231027	205100	3062285	2090	2090	2090	2090	0
15	20231027	205000	3062285	2090	2090	2090	2090	0
16	20231027	204900	3062285	2090	2090	2090	2090	0
17	20231027	204800	3062285	2090	2090	2090	2090	0
18	20231027	204700	3062285	2090	2090	2090	2090	0
19	20231027	204600	3062285	2090	2090	2090	2090	0
20	20231027	204500	3062285	2090	2090	2090	2090	0
21	20231027	204400	3062285	2090	2090	2090	2090	0
22	20231027	204300	3062285	2090	2090	2090	2090	0
23	20231027	204200	3062285	2090	2090	2090	2090	0
24	20231027	204100	3062285	2090	2090	2090	2090	0
25	20231027	204000	3062285	2090	2090	2090	2090	0
26	20231027	203900	3062285	2090	2090	2090	2090	0
27	20231027	203800	3062285	2090	2090	2090	2090	0
28	20231027	203700	3062285	2090	2090	2090	2090	0
29	20231027	203600	3062285	2090	2090	2090	2090	0
30	20231027	203500	3062285	2090	2090	2090	2090	0
31	20231027	203400	3062285	2090	2090	2090	2090	0
32	20231027	203300	3062285	2090	2090	2090	2090	4
33	20231027	203200	3062285	2090	2090	2090	2090	0
34	20231027	203100	3062285	2090	2090	2090	2090	0
35	20231027	203000	3062285	2090	2090	2090	2090	0
36	20231027	202900	3062285	2090	2090	2090	2090	0
37	20231027	202800	3062285	2090	2090	2090	2090	0
38	20231027	202700	3062285	2090	2090	2090	2090	0
39	20231027	202600	3062285	2090	2090	2090	2090	0
40	20231027	202500	3062285	2090	2090	2090	2090	0
41	20231027	202400	3062285	2090	2090	2090	2090	0
42	20231027	202300	3062285	2090	2090	2090	2090	0
43	20231027	202200	3062285	2090	2090	2090	2090	0
44	20231027	202100	3062285	2090	2090	2090	2090	0
45	20231027	202000	3062285	2090	2090	2090	2090	0
46	20231027	201900	3062285	2090	2090	2090	2090	0
47	20231027	201800	3062285	2090	2090	2090	2090	0
48	20231027	201700	3062285	2090	2090	2090	2090	0
49	20231027	201600	3062285	2090	2090	2090	2090	0
50	20231027	201500	3062285	2090	2090	2090	2090	0
51	20231027	201400	3062285	2090	2090	2090	2090	0
52	20231027	201300	3062285	2090	2090	2090	2090	0
53	20231027	201200	3062285	2090	2090	2090	2090	0
54	20231027	201100	3062285	2090	2090	2090	2090	0
55	20231027	201000	3062285	2090	2090	2090	2090	0
56	20231027	200900	3062285	2090	2090	2090	2090	0
57	20231027	200800	3062285	2090	2090	2090	2090	0
58	20231027	200700	3062285	2090	2090	2090	2090	0
59	20231027	200600	3062285	2090	2090	2090	2090	0
60	20231027	200500	3062285	2090	2090	2090	2090	0
61	20231027	200400	3062285	2090	2090	2090	2090	0
62	20231027	200300	3062285	2090	2090	2090	2090	4
63	20231027	200200	3062285	2090	2090	2090	2090	0
64	20231027	200100	3062285	2090	2090	2090	2090	0
65	20231027	200000	3062285	2090	2090	2090	2090	0
66	20231027	195900	3062285	2090	2090	2090	2090	0
67	20231027	195800	3062285	2090	2090	2090	2090	0
68	20231027	195700	3062285	2090	2090	2090	2090	0
69	20231027	195600	3062285	2090	2090	2090	2090	0
70	20231027	195500	3062285	2090	2090	2090	2090	0
71	20231027	195400	3062285	2090	2090	2090	2090	0
72	20231027	195300	3062285	2090	2090	2090	2090	0
73	20231027	195200	3062285	2090	2090	2090	2090	0
74	20231027	195100	3062285	2090	2090	2090	2090	0
75	20231027	195000	3062285	2090	2090	2090	2090	0
76	20231027	194900	3062285	2090	2090	2090	2090	0
77	20231027	194800	3062285	2090	2090	2090	2090	0
78	20231027	194700	3062285	2090	2090	2090	2090	0
79	20231027	194600	3062285	2090	2090	2090	2090	0
80	20231027	194500	3062285	2090	2090	2090	2090	0
81	20231027	194400	3062285	2090	2090	2090	2090	0
82	20231027	194300	3062285	2090	2090	2090	2090	0
83	20231027	194200	3062285	2090	2090	2090	2090	0
84	20231027	194100	3062285	2090	2090	2090	2090	0
85	20231027	194000	3062285	2090	2090	2090	2090	0
86	20231027	193900	3062285	2090	2090	2090	2090	0
87	20231027	193800	3062285	2090	2090	2090	2090	0
88	20231027	193700	3062285	2090	2090	2090	2090	0
89	20231027	193600	3062285	2090	2090	2090	2090	0
90	20231027	193500	3062285	2090	2090	2090	2090	0
91	20231027	193400	3062285	2090	2090	2090	2090	0
92	20231027	193300	3062285	2090	2090	2090	2090	4
93	20231027	193200	3062285	2090	2090	2090	2090	0
94	20231027	193100	3062285	2090	2090	2090	2090	0
95	20231027	193000	3062285	2090	2090	2090	2090	0
96	20231027	192900	3062285	2090	2090	2090	2090	0
97	20231027	192800	3062285	2090	2090	2090	2090	0
98	20231027	192700	3062285	2090	2090	2090	2090	0
99	20231027	192600	3062285	2090	2090	2090	2090	0
100	20231027	192500	3062285	2090	2090	2090	2090	0
101	20231027	192400	3062285	2090	2090	2090	2090	0
102	20231027	192300	3062285	2090	2090	2090	2090	0
103	20231027	192200	3062285	2090	2090	2090	2090	0
104	20231027	192100	3062285	2090	2090	2090	2090	0
105	20231027	192000	3062285	2090	2090	2090	2090	0
106	20231027	191900	3062285	2090	2090	2090	2090	0
107	20231027	191800	3062285	2090	2090	2090	2090	0
108	20231027	191700	3062285	2090	2090	2090	2090	0
109	20231027	191600	3062285	2090	2090	2090	2090	0
110	20231027	191500	3062285	2090	2090	2090	2090	0
111	20231027	191400	3062285	2090	2090	2090	2090	0
112	20231027	191300	3062285	2090	2090	2090	2090	0
113	20231027	191200	3062285	2090	2090	2090	2090	0
114	20231027	191100	3062285	2090	2090	2090	2090	0
115	20231027	191000	3062285	2090	2090	2090	2090	0
116	20231027	190900	3062285	2090	2090	2090	2090	0
117	20231027	190800	3062285	2090	2090	2090	2090	0
118	20231027	190700	3062285	2090	2090	2090	2090	0
119	20231027	190600	3062285	2090	2090	2090	2090	0
120	20231027	190500	3062285	2090	2090	2090	2090	0
121	20231027	190400	3062285	2090	2090	2090	2090	0
122	20231027	190300	3062285	2090	2090	2090	2090	4
123	20231027	190200	3062285	2090	2090	2090	2090	0
124	20231027	190100	3062285	2090	2090	2090	2090	0
125	20231027	190000	3062285	2090	2090	2090	2090	0
126	20231027	185900	3062285	2090	2090	2090	2090	0
127	20231027	185800	3062285	2090	2090	2090	2090	0
128	20231027	185700	3062285	2090	2090	2090	2090	0
129	20231027	185600	3062285	2090	2090	2090	2090	0
130	20231027	185500	3062285	2090	2090	2090	2090	0
131	20231027	185400	3062285	2090	2090	2090	2090	0
132	20231027	185300	3062285	2090	2090	2090	2090	0
133	20231027	185200	3062285	2090	2090	2090	2090	0
134	20231027	185100	3062285	2090	2090	2090	2090	0
135	20231027	185000	3062285	2090	2090	2090	2090	0
136	20231027	184900	3062285	2090	2090	2090	2090	0
137	20231027	184800	3062285	2090	2090	2090	2090	0
138	20231027	184700	3062285	2090	2090	2090	2090	0
139	20231027	184600	3062285	2090	2090	2090	2090	0
140	20231027	184500	3062285	2090	2090	2090	2090	0
141	20231027	184400	3062285	2090	2090	2090	2090	0
142	20231027	184300	3062285	2090	2090	2090	2090	0
143	20231027	184200	3062285	2090	2090	2090	2090	0
144	20231027	184100	3062285	2090	2090	2090	2090	0
145	20231027	184000	3062285	2090	2090	2090	2090	0
146	20231027	183900	3062285	2090	2090	2090	2090	0
147	20231027	183800	3062285	2090	2090	2090	2090	0
148	20231027	183700	3062285	2090	2090	2090	2090	0
149	20231027	183600	3062285	2090	2090	2090	2090	0
150	20231027	183500	3062285	2090	2090	2090	2090	0
151	20231027	183400	3062285	2090	2090	2090	2090	0
152	20231027	183300	3062285	2090	2090	2090	2090	4
153	20231027	183200	3062285	2090	2090	2090	2090	0
154	20231027	183100	3062285	2090	2090	2090	2090	0
155	20231027	183000	3062285	2090	2090	2090	2090	0
156	20231027	182900	3062285	2090	2090	2090	2090	0
157	20231027	182800	3062285	2090	2090	2090	2090	0
158	20231027	182700	3062285	2090	2090	2090	2090	0
159	20231027	182600	3062285	2090	2090	2090	2090	0
160	20231027	182500	3062285	2090	2090	2090	2090	0
161	20231027	182400	3062285	2090	2090	2090	2090	0
162	20231027	182300	3062285	2090	2090	2090	2090	0
163	20231027	182200	3062285	2090	2090	2090	2090	0
164	20231027	182100	3062285	2090	2090	2090	2090	0
165	20231027	182000	3062285	2090	2090	2090	2090	0
166	20231027	181900	3062285	2090	2090	2090	2090	0
167	20231027	181800	3062285	2090	2090	2090	2090	0
168	20231027	181700	3062285	2090	2090	2090	2090	0
169	20231027	181600	3062285	2090	2090	2090	2090	0
170	20231027	181500	3062285	2090	2090	2090	2090	0
171	20231027	181400	3062285	2090	2090	2090	2090	0
172	20231027	181300	3062285	2090	2090	2090	2090	0
173	20231027	181200	3062285	2090	2090	2090	2090	0
174	20231027	181100	3062285	2090	2090	2090	2090	0
175	20231027	181000	3062285	2090	2090	2090	2090	0
176	20231027	180900	3062285	2090	2090	2090	2090	0
177	20231027	180800	3062285	2090	2090	2090	2090	0
178	20231027	180700	3062285	2090	2090	2090	2090	0
179	20231027	180600	3062285	2090	2090	2090	2090	0
180	20231027	180500	3062285	2090	2090	2090	2090	0
181	20231027	180400	3062285	2090	2090	2090	2090	0
182	20231027	180300	3062285	2090	2090	2090	2090	4
183	20231027	180200	3062285	2090	2090	2090	2090	0
184	20231027	180100	3062285	2090	2090	2090	2090	0
185	20231027	180000	3062285	2090	2090	2090	2090	0
186	20231027	175900	3062285	2090	2090	2090	2090	0
187	20231027	175800	3062285	2090	2090	2090	2090	0
188	20231027	175700	3062285	2090	2090	2090	2090	0
189	20231027	175600	3062285	2090	2090	2090	2090	0
190	20231027	175500	3062285	2090	2090	2090	2090	0
191	20231027	175400	3062285	2090	2090	2090	2090	0
192	20231027	175300	3062285	2090	2090	2090	2090	0
193	20231027	175200	3062285	2090	2090	2090	2090	0
194	20231027	175100	3062285	2090	2090	2090	2090	0
195	20231027	175000	3062285	2090	2090	2090	2090	0
196	20231027	174900	3062285	2090	2090	2090	2090	0
197	20231027	174800	3062285	2090	2090	2090	2090	0
198	20231027	174700	3062285	2090	2090	2090	2090	0
199	20231027	174600	3062285	2090	2090	2090	2090	0
200	20231027	174500	3062285	2090	2090	2090	2090	0
201	20231027	174400	3062285	2090	2090	2090	2090	0
202	20231027	174300	3062285	2090	2090	2090	2090	0
203	20231027	174200	3062285	2090	2090	2090	2090	0
204	20231027	174100	3062285	2090	2090	2090	2090	0
205	20231027	174000	3062285	2090	2090	2090	2090	0
206	20231027	173900	3062285	2090	2090	2090	2090	0
207	20231027	173800	3062285	2090	2090	2090	2090	0
208	20231027	173700	3062285	2090	2090	2090	2090	0
209	20231027	173600	3062285	2090	2090	2090	2090	0
210	20231027	173500	3062285	2090	2090	2090	2090	0
211	20231027	173400	3062285	2090	2090	2090	2090	0
212	20231027	173300	3062285	2090	2090	2090	2090	4
213	20231027	173200	3062285	2090	2090	2090	2090	0
214	20231027	173100	3062285	2090	2090	2090	2090	0
215	20231027	173000	3062285	2090	2090	2090	2090	0
216	20231027	172900	3062285	2090	2090	2090	2090	0
217	20231027	172800	3062285	2090	2090	2090	2090	0
218	20231027	172700	3062285	2090	2090	2090	2090	0
219	20231027	172600	3062285	2090	2090	2090	2090	0
220	20231027	172500	3062285	2090	2090	2090	2090	0
221	20231027	172400	3062285	2090	2090	2090	2090	0
222	20231027	172300	3062285	2090	2090	2090	2090	0
223	20231027	172200	3062285	2090	2090	2090	2090	0
224	20231027	172100	3062285	2090	2090	2090	2090	0
225	20231027	172000	3062285	2090	2090	2090	2090	0
226	20231027	171900	3062285	2090	2090	2090	2090	0
227	20231027	171800	3062285	2090	2090	2090	2090	0
228	20231027	171700	3062285	2090	2090	2090	2090	0
229	20231027	171600	3062285	2090	2090	2090	2090	0
230	20231027	171500	3062285	2090	2090	2090	2090	0
231	20231027	171400	3062285	2090	2090	2090	2090	0
232	20231027	171300	3062285	2090	2090	2090	2090	0
233	20231027	171200	3062285	2090	2090	2090	2090	0
234	20231027	171100	3062285	2090	2090	2090	2090	0
235	20231027	171000	3062285	2090	2090	2090	2090	0
236	20231027	170900	3062285	2090	2090	2090	2090	0
237	20231027	170800	3062285	2090	2090	2090	2090	0
238	20231027	170700	3062285	2090	2090	2090	2090	0
239	20231027	170600	3062285	2090	2090	2090	2090	0
240	20231027	170500	3062285	2090	2090	2090	2090	0
241	20231027	170400	3062285	2090	2090	2090	2090	0
242	20231027	170300	3062285	2090	2090	2090	2090	4
243	20231027	170200	3062285	2090	2090	2090	2090	0
244	20231027	170100	3062285	2090	2090	2090	2090	0
245	20231027	170000	3062285	2090	2090	2090	2090	0
246	20231027	165900	3062285	2090	2090	2090	2090	0
247	20231027	165800	3062285	2090	2090	2090	2090	0
248	20231027	165700	3062285	2090	2090	2090	2090	0
249	20231027	165600	3062285	2090	2090	2090	2090	0
250	20231027	165500	3062285	2090	2090	2090	2090	0
251	20231027	165400	3062285	2090	2090	2090	2090	0
252	20231027	165300	3062285	2090	2090	2090	2090	0
253	20231027	165200	3062285	2090	2090	2090	2090	0
254	20231027	165100	3062285	2090	2090	2090	2090	0
255	20231027	165000	3062285	2090	2090	2090	2090	0
256	20231027	164900	3062285	2090	2090	2090	2090	0
257	20231027	164800	3062285	2090	2090	2090	2090	0
258	20231027	164700	3062285	2090	2090	2090	2090	0
259	20231027	164600	3062285	2090	2090	2090	2090	0
260	20231027	164500	3062285	2090	2090	2090	2090	0
261	20231027	164400	3062285	2090	2090	2090	2090	0
262	20231027	164300	3062285	2090	2090	2090	2090	0
263	20231027	164200	3062285	2090	2090	2090	2090	0
264	20231027	164100	3062285	2090	2090	2090	2090	0
265	20231027	164000	3062285	2090	2090	2090	2090	0
266	20231027	163900	3062285	2090	2090	2090	2090	0
267	20231027	163800	3062285	2090	2090	2090	2090	0
268	20231027	163700	3062285	2090	2090	2090	2090	0
269	20231027	163600	3062285	2090	2090	2090	2090	0
270	20231027	163500	3062285	2090	2090	2090	2090	0
271	20231027	163400	3062285	2090	2090	2090	2090	0
272	20231027	163300	3062285	2090	2090	2090	2090	4
273	20231027	163200	3062285	2090	2090	2090	2090	0
274	20231027	163100	3062285	2090	2090	2090	2090	0
275	20231027	163000	3062285	2090	2090	2090	2090	0
276	20231027	162900	3062285	2090	2090	2090	2090	0
277	20231027	162800	3062285	2090	2090	2090	2090	0
278	20231027	162700	3062285	2090	2090	2090	2090	0
279	20231027	162600	3062285	2090	2090	2090	2090	0
280	20231027	162500	3062285	2090	2090	2090	2090	0
281	20231027	162400	3062285	2090	2090	2090	2090	0
282	20231027	162300	3062285	2090	2090	2090	2090	0
283	20231027	162200	3062285	2090	2090	2090	2090	0
284	20231027	162100	3062285	2090	2090	2090	2090	0
285	20231027	162000	3062285	2090	2090	2090	2090	0
286	20231027	161900	3062285	2090	2090	2090	2090	0
287	20231027	161800	3062285	2090	2090	2090	2090	0
288	20231027	161700	3062285	2090	2090	2090	2090	0
289	20231027	161600	3062285	2090	2090	2090	2090	0
290	20231027	161500	3062285	2090	2090	2090	2090	0
291	20231027	161400	3062285	2090	2090	2090	2090	0
292	20231027	161300	3062285	2090	2090	2090	2090	0
293	20231027	161200	3062285	2090	2090	2090	2090	0
294	20231027	161100	3062285	2090	2090	2090	2090	0
295	20231027	161000	3062285	2090	2090	2090	2090	0
296	20231027	160900	3062285	2090	2090	2090	2090	0
297	20231027	160800	3062285	2090	2090	2090	2090	0
298	20231027	160700	3062285	2090	2090	2090	2090	0
299	20231027	160600	3062285	2090	2090	2090	2090	0
300	20231027	160500	3062285	2090	2090	2090	2090	0
301	20231027	160400	3062285	2090	2090	2090	2090	0
302	20231027	160300	3062285	2090	2090	2090	2090	4
303	20231027	160200	3062285	2090	2090	2090	2090	0
304	20231027	160100	3062285	2090	2090	2090	2090	0
305	20231027	160000	3062285	2090	2090	2090	2090	0
306	20231027	155900	3062285	2090	2090	2090	2090	0
307	20231027	155800	3062285	2090	2090	2090	2090	0
308	20231027	155700	3062285	2090	2090	2090	2090	0
309	20231027	155600	3062285	2090	2090	2090	2090	0
310	20231027	155500	3062285	2090	2090	2090	2090	0
311	20231027	155400	3062285	2090	2090	2090	2090	0
312	20231027	155300	3062285	2090	2090	2090	2090	0
313	20231027	155200	3062285	2090	2090	2090	2090	0
314	20231027	155100	3062285	2090	2090	2090	2090	0
315	20231027	155000	3062285	2090	2090	2090	2090	0
316	20231027	154900	3062285	2090	2090	2090	2090	0
317	20231027	154800	3062285	2090	2090	2090	2090	0
318	20231027	154700	3062285	2090	2090	2090	2090	0
319	20231027	154600	3062285	2090	2090	2090	2090	0
320	20231027	154500	3062285	2090	2090	2090	2090	0
321	20231027	154400	3062285	2090	2090	2090	2090	0
322	20231027	154300	3062285	2090	2090	2090	2090	0
323	20231027	154200	3062285	2090	2090	2090	2090	0
324	20231027	154100	3062285	2090	2090	2090	2090	0
325	20231027	154000	3062285	2090	2090	2090	2090	0
326	20231027	153900	3062285	2090	2090	2090	2090	0
327	20231027	153800	3062285	2090	2090	2090	2090	0
328	20231027	153700	3062285	2090	2090	2090	2090	0
329	20231027	153600	3062285	2090	2090	2090	2090	0
330	20231027	153500	3062285	2090	2090	2090	2090	0
331	20231027	153400	3062285	2090	2090	2090	2090	0
332	20231027	153300	3062285	2090	2090	2090	2090	4
333	20231027	153200	3062285	2090	2090	2090	2090	0
334	20231027	153100	3062285	2090	2090	2090	2090	0
335	20231027	153000	3062285	2090	2090	2090	2090	0
336	20231027	152900	3062285	2090	2090	2090	2090	0
337	20231027	152800	3062285	2090	2090	2090	2090	0
338	20231027	152700	3062285	2090	2090	2090	2090	0
339	20231027	152600	3062285	2090	2090	2090	2090	0
340	20231027	152500	3062285	2090	2090	2090	2090	0
341	20231027	152400	3062285	2090	2090	2090	2090	0
342	20231027	152300	3062285	2090	2090	2090	2090	0
343	20231027	152200	3062285	2090	2090	2090	2090	0
344	20231027	152100	3062285	2090	2090	2090	2090	0
345	20231027	152000	3062285	2090	2090	2090	2090	0
346	20231027	151900	3062285	2090	2090	2090	2090	4
347	20231027	151800	3053925	2085	2085	2085	2085	0
348	20231027	151700	3053925	2085	2085	2085	2085	9
349	20231027	151600	3035160	2085	2085	2085	2085	8
350	20231027	151500	3018480	2085	2085	2085	2085	4
351	20231027	151400	3010140	2080	2080	2090	2080	42
352	20231027	151300	2922480	2075	2075	2075	2075	8
353	20231027	151200	2905880	2075	2075	2075	2075	4
354	20231027	151100	2897580	2075	2075	2075	2075	8
355	20231027	151000	2880980	2075	2075	2075	2075	8
356	20231027	150900	2864380	2075	2075	2075	2075	4
357	20231027	150800	2856080	2075	2075	2075	2075	8
358	20231027	150700	2839480	2075	2075	2075	2075	8
359	20231027	150600	2822880	2075	2075	2075	2075	4
360	20231027	150500	2814580	2075	2075	2075	2075	8
361	20231027	150400	2797980	2075	2075	2075	2075	8
362	20231027	150300	2781380	2075	2075	2075	2075	4
363	20231027	150200	2773080	2075	2075	2075	2075	8
364	20231027	150100	2756480	2075	2075	2075	2075	8
365	20231027	150000	2739880	2075	2075	2075	2075	4
366	20231027	145900	2731580	2075	2075	2075	2075	8
367	20231027	145800	2714980	2075	2075	2075	2075	8
368	20231027	145700	2698380	2075	2075	2075	2075	4
369	20231027	145600	2690080	2075	2075	2075	2075	8
370	20231027	145500	2673480	2075	2075	2075	2075	8
371	20231027	145400	2656880	2075	2075	2075	2075	4
372	20231027	145300	2648580	2075	2075	2075	2075	8
373	20231027	145200	2631980	2075	2075	2075	2075	8
374	20231027	145100	2615380	2075	2075	2075	2075	4
375	20231027	145000	2607080	2075	2075	2075	2075	8
376	20231027	144900	2590480	2075	2075	2075	2075	8
377	20231027	144800	2573880	2075	2075	2075	2075	5
378	20231027	144700	2563505	2075	2075	2075	2075	8
379	20231027	144600	2546905	2075	2075	2075	2075	8
380	20231027	144500	2530305	2075	2075	2075	2075	4
381	20231027	144400	2522005	2075	2075	2075	2075	8
382	20231027	144300	2505405	2075	2075	2075	2075	4
383	20231027	144200	2497105	2075	2075	2075	2075	8
384	20231027	144100	2480505	2075	2075	2075	2075	8
385	20231027	144000	2463905	2075	2075	2075	2075	4
386	20231027	143900	2455605	2075	2075	2075	2075	8
387	20231027	143800	2439005	2075	2075	2075	2075	8
388	20231027	143700	2422405	2075	2075	2075	2075	4
389	20231027	143600	2414105	2075	2075	2075	2075	8
390	20231027	143500	2397505	2075	2075	2075	2075	4
391	20231027	143400	2389205	2085	2085	2085	2085	1
392	20231027	143300	2387120	2090	2080	2095	2080	21
393	20231027	143200	2343345	2075	2075	2075	2075	8
394	20231027	143100	2326745	2075	2075	2075	2075	4
395	20231027	143000	2318445	2075	2075	2075	2075	8
396	20231027	142900	2301845	2075	2075	2075	2075	8
397	20231027	142800	2285245	2075	2075	2075	2075	4
398	20231027	142700	2276945	2075	2075	2075	2075	8
399	20231027	142600	2260345	2075	2075	2075	2075	8
400	20231027	142500	2243745	2075	2075	2075	2075	4
401	20231027	142400	2235445	2075	2075	2075	2075	8
402	20231027	142300	2218845	2075	2075	2075	2075	8
403	20231027	142200	2202245	2075	2075	2075	2075	4
404	20231027	142100	2193945	2075	2075	2075	2075	4
405	20231027	142000	2185645	2075	2075	2075	2075	0
406	20231027	141900	2185645	2075	2075	2075	2075	4
407	20231027	141800	2177345	2075	2075	2075	2075	8
408	20231027	141700	2160745	2095	2095	2095	2095	0
409	20231027	141600	2160745	2095	2095	2095	2095	0
410	20231027	141500	2160745	2095	2095	2095	2095	0
411	20231027	141400	2160745	2095	2095	2095	2095	0
412	20231027	141300	2160745	2095	2095	2095	2095	0
413	20231027	141200	2160745	2095	2095	2095	2095	0
414	20231027	141100	2160745	2095	2095	2095	2095	0
415	20231027	141000	2160745	2095	2095	2095	2095	0
416	20231027	140900	2160745	2095	2095	2095	2095	0
417	20231027	140800	2160745	2095	2095	2095	2095	0
418	20231027	140700	2160745	2095	2095	2095	2095	0
419	20231027	140600	2160745	2095	2095	2095	2095	0
420	20231027	140500	2160745	2095	2095	2095	2095	0
421	20231027	140400	2160745	2095	2095	2095	2095	0
422	20231027	140300	2160745	2095	2095	2095	2095	0
423	20231027	140200	2160745	2095	2095	2095	2095	0
424	20231027	140100	2160745	2095	2095	2095	2095	0
425	20231027	140000	2160745	2095	2095	2095	2095	0
426	20231027	135900	2160745	2095	2095	2095	2095	0
427	20231027	135800	2160745	2095	2095	2095	2095	0
428	20231027	135700	2160745	2095	2095	2095	2095	0
429	20231027	135600	2160745	2095	2095	2095	2095	0
430	20231027	135500	2160745	2095	2095	2095	2095	0
431	20231027	135400	2160745	2095	2095	2095	2095	0
432	20231027	135300	2160745	2095	2095	2095	2095	0
433	20231027	135200	2160745	2095	2095	2095	2095	0
434	20231027	135100	2160745	2095	2095	2095	2095	0
435	20231027	135000	2160745	2095	2095	2095	2095	0
436	20231027	134900	2160745	2095	2095	2095	2095	0
437	20231027	134800	2160745	2095	2095	2095	2095	0
438	20231027	134700	2160745	2095	2095	2095	2095	0
439	20231027	134600	2160745	2095	2095	2095	2095	0
440	20231027	134500	2160745	2095	2095	2095	2095	0
441	20231027	134400	2160745	2095	2095	2095	2095	0
442	20231027	134300	2160745	2095	2095	2095	2095	0
443	20231027	134200	2160745	2095	2095	2095	2095	0
444	20231027	134100	2160745	2095	2095	2095	2095	0
445	20231027	134000	2160745	2095	2095	2095	2095	0
446	20231027	133900	2160745	2095	2095	2095	2095	0
447	20231027	133800	2160745	2095	2095	2095	2095	0
448	20231027	133700	2160745	2095	2095	2095	2095	0
449	20231027	133600	2160745	2095	2095	2095	2095	0
450	20231027	133500	2160745	2095	2095	2095	2095	0
451	20231027	133400	2160745	2095	2095	2095	2095	0
452	20231027	133300	2160745	2095	2095	2095	2095	0
453	20231027	133200	2160745	2095	2095	2095	2095	0
454	20231027	133100	2160745	2095	2095	2095	2095	0
455	20231027	133000	2160745	2095	2095	2095	2095	0
456	20231027	132900	2160745	2095	2095	2095	2095	0
457	20231027	132800	2160745	2095	2095	2095	2095	0
458	20231027	132700	2160745	2095	2095	2095	2095	0
459	20231027	132600	2160745	2095	2095	2095	2095	0
460	20231027	132500	2160745	2095	2095	2095	2095	0
461	20231027	132400	2160745	2095	2095	2095	2095	0
462	20231027	132300	2160745	2095	2095	2095	2095	0
463	20231027	132200	2160745	2095	2095	2095	2095	0
464	20231027	132100	2160745	2095	2095	2095	2095	0
465	20231027	132000	2160745	2095	2095	2095	2095	0
466	20231027	131900	2160745	2095	2095	2095	2095	0
467	20231027	131800	2160745	2095	2095	2095	2095	0
468	20231027	131700	2160745	2095	2095	2095	2095	0
469	20231027	131600	2160745	2095	2095	2095	2095	0
470	20231027	131500	2160745	2095	2095	2095	2095	0
471	20231027	131400	2160745	2095	2095	2095	2095	0
472	20231027	131300	2160745	2095	2095	2095	2095	0
473	20231027	131200	2160745	2095	2095	2095	2095	0
474	20231027	131100	2160745	2095	2095	2095	2095	0
475	20231027	131000	2160745	2095	2095	2095	2095	0
476	20231027	130900	2160745	2095	2095	2095	2095	0
477	20231027	130800	2160745	2095	2095	2095	2095	0
478	20231027	130700	2160745	2095	2095	2095	2095	0
479	20231027	130600	2160745	2095	2095	2095	2095	0
480	20231027	130500	2160745	2095	2095	2095	2095	0
481	20231027	130400	2160745	2095	2095	2095	2095	0
482	20231027	130300	2160745	2095	2095	2095	2095	0
483	20231027	130200	2160745	2095	2095	2095	2095	0
484	20231027	130100	2160745	2095	2095	2095	2095	0
485	20231027	130000	2160745	2095	2095	2095	2095	0
486	20231027	125900	2160745	2095	2095	2095	2095	0
487	20231027	125800	2160745	2095	2095	2095	2095	0
488	20231027	125700	2160745	2095	2095	2095	2095	0
489	20231027	125600	2160745	2095	2095	2095	2095	0
490	20231027	125500	2160745	2095	2095	2095	2095	0
491	20231027	125400	2160745	2095	2095	2095	2095	0
492	20231027	125300	2160745	2095	2095	2095	2095	0
493	20231027	125200	2160745	2095	2095	2095	2095	0
494	20231027	125100	2160745	2095	2095	2095	2095	0
495	20231027	125000	2160745	2095	2095	2095	2095	0
496	20231027	124900	2160745	2095	2095	2095	2095	0
497	20231027	124800	2160745	2095	2095	2095	2095	0
498	20231027	124700	2160745	2095	2095	2095	2095	0
499	20231027	124600	2160745	2095	2095	2095	2095	0
500	20231027	124500	2160745	2095	2095	2095	2095	0
501	20231027	124400	2160745	2095	2095	2095	2095	0
502	20231027	124300	2160745	2095	2095	2095	2095	0
503	20231027	124200	2160745	2095	2095	2095	2095	0
504	20231027	124100	2160745	2095	2095	2095	2095	0
505	20231027	124000	2160745	2095	2095	2095	2095	0
506	20231027	123900	2160745	2095	2095	2095	2095	0
507	20231027	123800	2160745	2095	2095	2095	2095	0
508	20231027	123700	2160745	2095	2095	2095	2095	0
509	20231027	123600	2160745	2095	2095	2095	2095	0
510	20231027	123500	2160745	2095	2095	2095	2095	0
511	20231027	123400	2160745	2095	2095	2095	2095	0
512	20231027	123300	2160745	2095	2095	2095	2095	0
513	20231027	123200	2160745	2095	2095	2095	2095	0
514	20231027	123100	2160745	2095	2095	2095	2095	0
515	20231027	123000	2160745	2095	2095	2095	2095	0
516	20231027	122900	2160745	2095	2095	2095	2095	0
517	20231027	122800	2160745	2095	2095	2095	2095	0
518	20231027	122700	2160745	2095	2095	2095	2095	0
519	20231027	122600	2160745	2095	2095	2095	2095	0
520	20231027	122500	2160745	2095	2095	2095	2095	0
521	20231027	122400	2160745	2095	2095	2095	2095	0
522	20231027	122300	2160745	2095	2095	2095	2095	0
523	20231027	122200	2160745	2095	2095	2095	2095	0
524	20231027	122100	2160745	2095	2095	2095	2095	0
525	20231027	122000	2160745	2095	2095	2095	2095	0
526	20231027	121900	2160745	2095	2095	2095	2095	0
527	20231027	121800	2160745	2095	2095	2095	2095	0
528	20231027	121700	2160745	2095	2095	2095	2095	0
529	20231027	121600	2160745	2095	2095	2095	2095	0
530	20231027	121500	2160745	2095	2095	2095	2095	0
531	20231027	121400	2160745	2095	2095	2095	2095	0
532	20231027	121300	2160745	2095	2095	2095	2095	0
533	20231027	121200	2160745	2095	2095	2095	2095	0
534	20231027	121100	2160745	2095	2095	2095	2095	0
535	20231027	121000	2160745	2095	2095	2095	2095	0
536	20231027	120900	2160745	2095	2095	2095	2095	0
537	20231027	120800	2160745	2095	2095	2095	2095	0
538	20231027	120700	2160745	2095	2095	2095	2095	0
539	20231027	120600	2160745	2095	2095	2095	2095	0
540	20231027	120500	2160745	2095	2095	2095	2095	0
541	20231027	120400	2160745	2095	2095	2095	2095	0
542	20231027	120300	2160745	2095	2095	2095	2095	0
543	20231027	120200	2160745	2095	2095	2095	2095	0
544	20231027	120100	2160745	2095	2095	2095	2095	0
545	20231027	120000	2160745	2095	2095	2095	2095	0
546	20231027	115900	2160745	2095	2095	2095	2095	0
547	20231027	115800	2160745	2095	2095	2095	2095	0
548	20231027	115700	2160745	2095	2095	2095	2095	0
549	20231027	115600	2160745	2095	2095	2095	2095	0
550	20231027	115500	2160745	2095	2095	2095	2095	0
551	20231027	115400	2160745	2095	2095	2095	2095	0
552	20231027	115300	2160745	2095	2095	2095	2095	0
553	20231027	115200	2160745	2095	2095	2095	2095	0
554	20231027	115100	2160745	2095	2095	2095	2095	0
555	20231027	115000	2160745	2095	2095	2095	2095	0
556	20231027	114900	2160745	2095	2095	2095	2095	0
557	20231027	114800	2160745	2095	2095	2095	2095	0
558	20231027	114700	2160745	2095	2095	2095	2095	0
559	20231027	114600	2160745	2095	2095	2095	2095	0
560	20231027	114500	2160745	2095	2095	2095	2095	0
561	20231027	114400	2160745	2095	2095	2095	2095	0
562	20231027	114300	2160745	2095	2095	2095	2095	0
563	20231027	114200	2160745	2095	2095	2095	2095	0
564	20231027	114100	2160745	2095	2095	2095	2095	0
565	20231027	114000	2160745	2095	2095	2095	2095	0
566	20231027	113900	2160745	2095	2095	2095	2095	0
567	20231027	113800	2160745	2095	2095	2095	2095	0
568	20231027	113700	2160745	2095	2095	2095	2095	0
569	20231027	113600	2160745	2095	2095	2095	2095	0
570	20231027	113500	2160745	2095	2095	2095	2095	0
571	20231027	113400	2160745	2095	2095	2095	2095	0
572	20231027	113300	2160745	2095	2095	2095	2095	0
573	20231027	113200	2160745	2095	2095	2095	2095	0
574	20231027	113100	2160745	2095	2095	2095	2095	0
575	20231027	113000	2160745	2095	2095	2095	2095	1
576	20231027	112900	2158650	2095	2095	2095	2095	0
577	20231027	112800	2158650	2095	2095	2095	2095	0
578	20231027	112700	2158650	2095	2095	2095	2095	0
579	20231027	112600	2158650	2095	2095	2095	2095	0
580	20231027	112500	2158650	2095	2095	2095	2095	0
581	20231027	112400	2158650	2095	2095	2095	2095	0
582	20231027	112300	2158650	2095	2095	2095	2095	0
583	20231027	112200	2158650	2095	2095	2095	2095	0
584	20231027	112100	2158650	2095	2095	2095	2095	0
585	20231027	112000	2158650	2095	2095	2095	2095	0
586	20231027	111900	2158650	2095	2095	2095	2095	0
587	20231027	111800	2158650	2095	2095	2095	2095	0
588	20231027	111700	2158650	2095	2095	2095	2095	0
589	20231027	111600	2158650	2095	2095	2095	2095	0
590	20231027	111500	2158650	2095	2095	2095	2095	0
591	20231027	111400	2158650	2095	2095	2095	2095	0
592	20231027	111300	2158650	2095	2095	2095	2095	0
593	20231027	111200	2158650	2095	2095	2095	2095	0
594	20231027	111100	2158650	2095	2095	2095	2095	0
595	20231027	111000	2158650	2095	2095	2095	2095	0
596	20231027	110900	2158650	2095	2095	2095	2095	0
597	20231027	110800	2158650	2095	2095	2095	2095	0
598	20231027	110700	2158650	2095	2095	2095	2095	0
599	20231027	110600	2158650	2095	2095	2095	2095	0
600	20231027	110500	2158650	2095	2095	2095	2095	0
601	20231027	110400	2158650	2095	2095	2095	2095	0
602	20231027	110300	2158650	2095	2095	2095	2095	0
603	20231027	110200	2158650	2095	2095	2095	2095	0
604	20231027	110100	2158650	2095	2095	2095	2095	0
605	20231027	110000	2158650	2095	2095	2095	2095	0
606	20231027	105900	2158650	2095	2095	2095	2095	0
607	20231027	105800	2158650	2095	2095	2095	2095	0
608	20231027	105700	2158650	2095	2095	2095	2095	0
609	20231027	105600	2158650	2095	2095	2095	2095	0
610	20231027	105500	2158650	2095	2095	2095	2095	0
611	20231027	105400	2158650	2095	2095	2095	2095	0
612	20231027	105300	2158650	2095	2095	2095	2095	0
613	20231027	105200	2158650	2095	2095	2095	2095	0
614	20231027	105100	2158650	2095	2095	2095	2095	0
615	20231027	105000	2158650	2095	2095	2095	2095	0
616	20231027	104900	2158650	2095	2095	2095	2095	0
617	20231027	104800	2158650	2095	2095	2095	2095	0
618	20231027	104700	2158650	2095	2095	2095	2095	0
619	20231027	104600	2158650	2095	2095	2095	2095	0
620	20231027	104500	2158650	2095	2095	2095	2095	0
621	20231027	104400	2158650	2095	2095	2095	2095	0
622	20231027	104300	2158650	2095	2095	2095	2095	0
623	20231027	104200	2158650	2095	2095	2095	2095	0
624	20231027	104100	2158650	2095	2095	2095	2095	0
625	20231027	104000	2158650	2095	2095	2095	2095	0
626	20231027	103900	2158650	2095	2095	2095	2095	0
627	20231027	103800	2158650	2095	2095	2095	2095	0
628	20231027	103700	2158650	2095	2095	2095	2095	0
629	20231027	103600	2158650	2095	2095	2095	2095	0
630	20231027	103500	2158650	2095	2095	2095	2095	0
631	20231027	103400	2158650	2095	2095	2095	2095	0
632	20231027	103300	2158650	2095	2095	2095	2095	30
633	20231027	103200	2095800	2075	2075	2075	2075	0
634	20231027	103100	2095800	2075	2075	2075	2075	0
635	20231027	103000	2095800	2075	2075	2075	2075	0
636	20231027	102900	2095800	2075	2090	2090	2075	100
637	20231027	102800	1887740	2105	2105	2105	2105	0
638	20231027	102700	1887740	2105	2105	2105	2105	0
639	20231027	102600	1887740	2105	2105	2105	2105	0
640	20231027	102500	1887740	2105	2105	2105	2105	0
641	20231027	102400	1887740	2105	2105	2105	2105	0
642	20231027	102300	1887740	2105	2105	2105	2105	0
643	20231027	102200	1887740	2105	2105	2105	2105	0
644	20231027	102100	1887740	2105	2105	2105	2105	0
645	20231027	102000	1887740	2105	2105	2105	2105	0
646	20231027	101900	1887740	2105	2105	2105	2105	0
647	20231027	101800	1887740	2105	2105	2105	2105	0
648	20231027	101700	1887740	2105	2105	2105	2105	0
649	20231027	101600	1887740	2105	2105	2105	2105	0
650	20231027	101500	1887740	2105	2105	2105	2105	0
651	20231027	101400	1887740	2105	2105	2105	2105	0
652	20231027	101300	1887740	2105	2105	2105	2105	0
653	20231027	101200	1887740	2105	2105	2105	2105	0
654	20231027	101100	1887740	2105	2105	2105	2105	0
655	20231027	101000	1887740	2105	2105	2105	2105	0
656	20231027	100900	1887740	2105	2105	2105	2105	0
657	20231027	100800	1887740	2105	2105	2105	2105	0
658	20231027	100700	1887740	2105	2105	2105	2105	0
659	20231027	100600	1887740	2105	2105	2105	2105	0
660	20231027	100500	1887740	2105	2105	2105	2105	0
661	20231027	100400	1887740	2105	2105	2105	2105	0
662	20231027	100300	1887740	2105	2105	2105	2105	0
663	20231027	100200	1887740	2105	2105	2105	2105	0
664	20231027	100100	1887740	2105	2105	2105	2105	0
665	20231027	100000	1887740	2105	2105	2105	2105	0
666	20231027	095900	1887740	2105	2105	2105	2105	0
667	20231027	095800	1887740	2105	2105	2105	2105	0
668	20231027	095700	1887740	2105	2105	2105	2105	0
669	20231027	095600	1887740	2105	2105	2105	2105	0
670	20231027	095500	1887740	2105	2105	2105	2105	0
671	20231027	095400	1887740	2105	2105	2105	2105	0
672	20231027	095300	1887740	2105	2105	2105	2105	0
673	20231027	095200	1887740	2105	2105	2105	2105	0
674	20231027	095100	1887740	2105	2105	2105	2105	0
675	20231027	095000	1887740	2105	2105	2105	2105	0
676	20231027	094900	1887740	2105	2105	2105	2105	0
677	20231027	094800	1887740	2105	2105	2105	2105	0
678	20231027	094700	1887740	2105	2105	2105	2105	0
679	20231027	094600	1887740	2105	2105	2105	2105	0
680	20231027	094500	1887740	2105	2105	2105	2105	0
681	20231027	094400	1887740	2105	2105	2105	2105	0
682	20231027	094300	1887740	2105	2105	2105	2105	0
683	20231027	094200	1887740	2105	2105	2105	2105	0
684	20231027	094100	1887740	2105	2105	2105	2105	0
685	20231027	094000	1887740	2105	2105	2105	2105	0
686	20231027	093900	1887740	2105	2105	2105	2105	0
687	20231027	093800	1887740	2105	2105	2105	2105	0
688	20231027	093700	1887740	2105	2105	2105	2105	0
689	20231027	093600	1887740	2105	2105	2105	2105	0
690	20231027	093500	1887740	2105	2105	2105	2105	8
691	20231027	093400	1870900	2100	2100	2100	2100	0
692	20231027	093300	1870900	2100	2100	2100	2100	0
693	20231027	093200	1870900	2100	2100	2100	2100	0
694	20231027	093100	1870900	2100	2100	2100	2100	0
695	20231027	093000	1870900	2100	2100	2100	2100	2
696	20231027	092900	1866700	2100	2100	2100	2100	0
697	20231027	092800	1866700	2100	2100	2100	2100	1
698	20231027	092700	1864600	2105	2105	2105	2105	20
699	20231027	092600	1822500	2100	2100	2100	2100	0
700	20231027	092500	1822500	2100	2100	2100	2100	0
701	20231027	092400	1822500	2100	2100	2100	2100	2
702	20231027	092300	1818300	2100	2095	2100	2095	8
703	20231027	092200	1801520	2100	2100	2100	2100	27
704	20231027	092100	1744820	2100	2095	2100	2095	13
705	20231027	092000	1717555	2100	2105	2105	2100	109
706	20231027	091900	1488155	2100	2100	2100	2100	0
707	20231027	091800	1488155	2100	2100	2100	2100	0
708	20231027	091700	1488155	2100	2100	2100	2100	0
709	20231027	091600	1488155	2100	2095	2100	2095	9
710	20231027	091500	1469285	2105	2105	2105	2105	0
711	20231027	091400	1469285	2105	2100	2105	2100	50
712	20231027	091300	1364060	2100	2100	2100	2100	0
713	20231027	091200	1364060	2100	2100	2100	2100	20
714	20231027	091100	1322060	2100	2085	2100	2085	180
715	20231027	091000	944405	2100	2100	2100	2100	0
716	20231027	090900	944405	2100	2085	2100	2085	70
717	20231027	090800	797750	2100	2100	2100	2100	0
718	20231027	090700	797750	2100	2085	2100	2085	90
719	20231027	090600	608900	2100	2100	2100	2085	290
720	20231027	090500	0	2090	2090	2090	2090	0
721	20231027	090400	0	2090	2090	2090	2090	0
722	20231027	090300	0	2090	2090	2090	2090	0
723	20231027	090200	0	2090	2090	2090	2090	0
724	20231027	090100	0	2090	2090	2090	2090	0
725	20231027	090000	0	2090	2090	2090	2090	0