KissMeData/448780/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205900	2736965	2335	2105	2335	2105	770
3	20231023	205800	2736965	2335	2335	2335	2335	0
4	20231023	205700	2736965	2335	2335	2335	2335	0
5	20231023	205600	2736965	2335	2335	2335	2335	0
6	20231023	205500	2736965	2335	2335	2335	2335	0
7	20231023	205400	2736965	2335	2335	2335	2335	0
8	20231023	205300	2736965	2335	2335	2335	2335	0
9	20231023	205200	2736965	2335	2335	2335	2335	0
10	20231023	205100	2736965	2335	2335	2335	2335	0
11	20231023	205000	2736965	2335	2335	2335	2335	0
12	20231023	204900	2736965	2335	2335	2335	2335	0
13	20231023	204800	2736965	2335	2335	2335	2335	0
14	20231023	204700	2736965	2335	2335	2335	2335	0
15	20231023	204600	2736965	2335	2335	2335	2335	0
16	20231023	204500	2736965	2335	2335	2335	2335	0
17	20231023	204400	2736965	2335	2335	2335	2335	0
18	20231023	204300	2736965	2335	2335	2335	2335	0
19	20231023	204200	2736965	2335	2335	2335	2335	0
20	20231023	204100	2736965	2335	2335	2335	2335	0
21	20231023	204000	2736965	2335	2335	2335	2335	0
22	20231023	203900	2736965	2335	2335	2335	2335	0
23	20231023	203800	2736965	2335	2335	2335	2335	0
24	20231023	203700	2736965	2335	2335	2335	2335	0
25	20231023	203600	2736965	2335	2335	2335	2335	0
26	20231023	203500	2736965	2335	2335	2335	2335	0
27	20231023	203400	2736965	2335	2335	2335	2335	0
28	20231023	203300	2736965	2335	2335	2335	2335	0
29	20231023	203200	2736965	2335	2335	2335	2335	0
30	20231023	203100	2736965	2335	2335	2335	2335	0
31	20231023	203000	2736965	2335	2335	2335	2335	0
32	20231023	202900	2736965	2335	2105	2335	2105	770
33	20231023	202800	2736965	2335	2335	2335	2335	0
34	20231023	202700	2736965	2335	2335	2335	2335	0
35	20231023	202600	2736965	2335	2335	2335	2335	0
36	20231023	202500	2736965	2335	2335	2335	2335	0
37	20231023	202400	2736965	2335	2335	2335	2335	0
38	20231023	202300	2736965	2335	2335	2335	2335	0
39	20231023	202200	2736965	2335	2335	2335	2335	0
40	20231023	202100	2736965	2335	2335	2335	2335	0
41	20231023	202000	2736965	2335	2335	2335	2335	0
42	20231023	201900	2736965	2335	2335	2335	2335	0
43	20231023	201800	2736965	2335	2335	2335	2335	0
44	20231023	201700	2736965	2335	2335	2335	2335	0
45	20231023	201600	2736965	2335	2335	2335	2335	0
46	20231023	201500	2736965	2335	2335	2335	2335	0
47	20231023	201400	2736965	2335	2335	2335	2335	0
48	20231023	201300	2736965	2335	2335	2335	2335	0
49	20231023	201200	2736965	2335	2335	2335	2335	0
50	20231023	201100	2736965	2335	2335	2335	2335	0
51	20231023	201000	2736965	2335	2335	2335	2335	0
52	20231023	200900	2736965	2335	2335	2335	2335	0
53	20231023	200800	2736965	2335	2335	2335	2335	0
54	20231023	200700	2736965	2335	2335	2335	2335	0
55	20231023	200600	2736965	2335	2335	2335	2335	0
56	20231023	200500	2736965	2335	2335	2335	2335	0
57	20231023	200400	2736965	2335	2335	2335	2335	0
58	20231023	200300	2736965	2335	2335	2335	2335	0
59	20231023	200200	2736965	2335	2335	2335	2335	0
60	20231023	200100	2736965	2335	2335	2335	2335	0
61	20231023	200000	2736965	2335	2335	2335	2335	0
62	20231023	195900	2736965	2335	2105	2335	2105	770
63	20231023	195800	2736965	2335	2335	2335	2335	0
64	20231023	195700	2736965	2335	2335	2335	2335	0
65	20231023	195600	2736965	2335	2335	2335	2335	0
66	20231023	195500	2736965	2335	2335	2335	2335	0
67	20231023	195400	2736965	2335	2335	2335	2335	0
68	20231023	195300	2736965	2335	2335	2335	2335	0
69	20231023	195200	2736965	2335	2335	2335	2335	0
70	20231023	195100	2736965	2335	2335	2335	2335	0
71	20231023	195000	2736965	2335	2335	2335	2335	0
72	20231023	194900	2736965	2335	2335	2335	2335	0
73	20231023	194800	2736965	2335	2335	2335	2335	0
74	20231023	194700	2736965	2335	2335	2335	2335	0
75	20231023	194600	2736965	2335	2335	2335	2335	0
76	20231023	194500	2736965	2335	2335	2335	2335	0
77	20231023	194400	2736965	2335	2335	2335	2335	0
78	20231023	194300	2736965	2335	2335	2335	2335	0
79	20231023	194200	2736965	2335	2335	2335	2335	0
80	20231023	194100	2736965	2335	2335	2335	2335	0
81	20231023	194000	2736965	2335	2335	2335	2335	0
82	20231023	193900	2736965	2335	2335	2335	2335	0
83	20231023	193800	2736965	2335	2335	2335	2335	0
84	20231023	193700	2736965	2335	2335	2335	2335	0
85	20231023	193600	2736965	2335	2335	2335	2335	0
86	20231023	193500	2736965	2335	2335	2335	2335	0
87	20231023	193400	2736965	2335	2335	2335	2335	0
88	20231023	193300	2736965	2335	2335	2335	2335	0
89	20231023	193200	2736965	2335	2335	2335	2335	0
90	20231023	193100	2736965	2335	2335	2335	2335	0
91	20231023	193000	2736965	2335	2335	2335	2335	0
92	20231023	192900	2736965	2335	2105	2335	2105	770
93	20231023	192800	2736965	2335	2335	2335	2335	0
94	20231023	192700	2736965	2335	2335	2335	2335	0
95	20231023	192600	2736965	2335	2335	2335	2335	0
96	20231023	192500	2736965	2335	2335	2335	2335	0
97	20231023	192400	2736965	2335	2335	2335	2335	0
98	20231023	192300	2736965	2335	2335	2335	2335	0
99	20231023	192200	2736965	2335	2335	2335	2335	0
100	20231023	192100	2736965	2335	2335	2335	2335	0
101	20231023	192000	2736965	2335	2335	2335	2335	0
102	20231023	191900	2736965	2335	2335	2335	2335	0
103	20231023	191800	2736965	2335	2335	2335	2335	0
104	20231023	191700	2736965	2335	2335	2335	2335	0
105	20231023	191600	2736965	2335	2335	2335	2335	0
106	20231023	191500	2736965	2335	2335	2335	2335	0
107	20231023	191400	2736965	2335	2335	2335	2335	0
108	20231023	191300	2736965	2335	2335	2335	2335	0
109	20231023	191200	2736965	2335	2335	2335	2335	0
110	20231023	191100	2736965	2335	2335	2335	2335	0
111	20231023	191000	2736965	2335	2335	2335	2335	0
112	20231023	190900	2736965	2335	2335	2335	2335	0
113	20231023	190800	2736965	2335	2335	2335	2335	0
114	20231023	190700	2736965	2335	2335	2335	2335	0
115	20231023	190600	2736965	2335	2335	2335	2335	0
116	20231023	190500	2736965	2335	2335	2335	2335	0
117	20231023	190400	2736965	2335	2335	2335	2335	0
118	20231023	190300	2736965	2335	2335	2335	2335	0
119	20231023	190200	2736965	2335	2335	2335	2335	0
120	20231023	190100	2736965	2335	2335	2335	2335	0
121	20231023	190000	2736965	2335	2335	2335	2335	0
122	20231023	185900	2736965	2335	2105	2335	2105	770
123	20231023	185800	2736965	2335	2335	2335	2335	0
124	20231023	185700	2736965	2335	2335	2335	2335	0
125	20231023	185600	2736965	2335	2335	2335	2335	0
126	20231023	185500	2736965	2335	2335	2335	2335	0
127	20231023	185400	2736965	2335	2335	2335	2335	0
128	20231023	185300	2736965	2335	2335	2335	2335	0
129	20231023	185200	2736965	2335	2335	2335	2335	0
130	20231023	185100	2736965	2335	2335	2335	2335	0
131	20231023	185000	2736965	2335	2335	2335	2335	0
132	20231023	184900	2736965	2335	2335	2335	2335	0
133	20231023	184800	2736965	2335	2335	2335	2335	0
134	20231023	184700	2736965	2335	2335	2335	2335	0
135	20231023	184600	2736965	2335	2335	2335	2335	0
136	20231023	184500	2736965	2335	2335	2335	2335	0
137	20231023	184400	2736965	2335	2335	2335	2335	0
138	20231023	184300	2736965	2335	2335	2335	2335	0
139	20231023	184200	2736965	2335	2335	2335	2335	0
140	20231023	184100	2736965	2335	2335	2335	2335	0
141	20231023	184000	2736965	2335	2335	2335	2335	0
142	20231023	183900	2736965	2335	2335	2335	2335	0
143	20231023	183800	2736965	2335	2335	2335	2335	0
144	20231023	183700	2736965	2335	2335	2335	2335	0
145	20231023	183600	2736965	2335	2335	2335	2335	0
146	20231023	183500	2736965	2335	2335	2335	2335	0
147	20231023	183400	2736965	2335	2335	2335	2335	0
148	20231023	183300	2736965	2335	2335	2335	2335	0
149	20231023	183200	2736965	2335	2335	2335	2335	0
150	20231023	183100	2736965	2335	2335	2335	2335	0
151	20231023	183000	2736965	2335	2335	2335	2335	0
152	20231023	182900	2736965	2335	2105	2335	2105	770
153	20231023	182800	2736965	2335	2335	2335	2335	0
154	20231023	182700	2736965	2335	2335	2335	2335	0
155	20231023	182600	2736965	2335	2335	2335	2335	0
156	20231023	182500	2736965	2335	2335	2335	2335	0
157	20231023	182400	2736965	2335	2335	2335	2335	0
158	20231023	182300	2736965	2335	2335	2335	2335	0
159	20231023	182200	2736965	2335	2335	2335	2335	0
160	20231023	182100	2736965	2335	2335	2335	2335	0
161	20231023	182000	2736965	2335	2335	2335	2335	0
162	20231023	181900	2736965	2335	2335	2335	2335	0
163	20231023	181800	2736965	2335	2335	2335	2335	0
164	20231023	181700	2736965	2335	2335	2335	2335	0
165	20231023	181600	2736965	2335	2335	2335	2335	0
166	20231023	181500	2736965	2335	2335	2335	2335	0
167	20231023	181400	2736965	2335	2335	2335	2335	0
168	20231023	181300	2736965	2335	2335	2335	2335	0
169	20231023	181200	2736965	2335	2335	2335	2335	0
170	20231023	181100	2736965	2335	2335	2335	2335	0
171	20231023	181000	2736965	2335	2335	2335	2335	0
172	20231023	180900	2736965	2335	2335	2335	2335	0
173	20231023	180800	2736965	2335	2335	2335	2335	0
174	20231023	180700	2736965	2335	2335	2335	2335	0
175	20231023	180600	2736965	2335	2335	2335	2335	0
176	20231023	180500	2736965	2335	2335	2335	2335	0
177	20231023	180400	2736965	2335	2335	2335	2335	0
178	20231023	180300	2736965	2335	2335	2335	2335	0
179	20231023	180200	2736965	2335	2335	2335	2335	0
180	20231023	180100	2736965	2335	2335	2335	2335	0
181	20231023	180000	2736965	2335	2335	2335	2335	0
182	20231023	175900	2736965	2335	2105	2335	2105	770
183	20231023	175800	2736965	2335	2335	2335	2335	0
184	20231023	175700	2736965	2335	2335	2335	2335	0
185	20231023	175600	2736965	2335	2335	2335	2335	0
186	20231023	175500	2736965	2335	2335	2335	2335	0
187	20231023	175400	2736965	2335	2335	2335	2335	0
188	20231023	175300	2736965	2335	2335	2335	2335	0
189	20231023	175200	2736965	2335	2335	2335	2335	0
190	20231023	175100	2736965	2335	2335	2335	2335	0
191	20231023	175000	2736965	2335	2335	2335	2335	0
192	20231023	174900	2736965	2335	2335	2335	2335	0
193	20231023	174800	2736965	2335	2335	2335	2335	0
194	20231023	174700	2736965	2335	2335	2335	2335	0
195	20231023	174600	2736965	2335	2335	2335	2335	0
196	20231023	174500	2736965	2335	2335	2335	2335	0
197	20231023	174400	2736965	2335	2335	2335	2335	0
198	20231023	174300	2736965	2335	2335	2335	2335	0
199	20231023	174200	2736965	2335	2335	2335	2335	0
200	20231023	174100	2736965	2335	2335	2335	2335	0
201	20231023	174000	2736965	2335	2335	2335	2335	0
202	20231023	173900	2736965	2335	2335	2335	2335	0
203	20231023	173800	2736965	2335	2335	2335	2335	0
204	20231023	173700	2736965	2335	2335	2335	2335	0
205	20231023	173600	2736965	2335	2335	2335	2335	0
206	20231023	173500	2736965	2335	2335	2335	2335	0
207	20231023	173400	2736965	2335	2335	2335	2335	0
208	20231023	173300	2736965	2335	2335	2335	2335	0
209	20231023	173200	2736965	2335	2335	2335	2335	0
210	20231023	173100	2736965	2335	2335	2335	2335	0
211	20231023	173000	2736965	2335	2335	2335	2335	0
212	20231023	172900	2736965	2335	2105	2335	2105	770
213	20231023	172800	2736965	2335	2335	2335	2335	0
214	20231023	172700	2736965	2335	2335	2335	2335	0
215	20231023	172600	2736965	2335	2335	2335	2335	0
216	20231023	172500	2736965	2335	2335	2335	2335	0
217	20231023	172400	2736965	2335	2335	2335	2335	0
218	20231023	172300	2736965	2335	2335	2335	2335	0
219	20231023	172200	2736965	2335	2335	2335	2335	0
220	20231023	172100	2736965	2335	2335	2335	2335	0
221	20231023	172000	2736965	2335	2335	2335	2335	0
222	20231023	171900	2736965	2335	2335	2335	2335	0
223	20231023	171800	2736965	2335	2335	2335	2335	0
224	20231023	171700	2736965	2335	2335	2335	2335	0
225	20231023	171600	2736965	2335	2335	2335	2335	0
226	20231023	171500	2736965	2335	2335	2335	2335	0
227	20231023	171400	2736965	2335	2335	2335	2335	0
228	20231023	171300	2736965	2335	2335	2335	2335	0
229	20231023	171200	2736965	2335	2335	2335	2335	0
230	20231023	171100	2736965	2335	2335	2335	2335	0
231	20231023	171000	2736965	2335	2335	2335	2335	0
232	20231023	170900	2736965	2335	2335	2335	2335	0
233	20231023	170800	2736965	2335	2335	2335	2335	0
234	20231023	170700	2736965	2335	2335	2335	2335	0
235	20231023	170600	2736965	2335	2335	2335	2335	0
236	20231023	170500	2736965	2335	2335	2335	2335	0
237	20231023	170400	2736965	2335	2335	2335	2335	0
238	20231023	170300	2736965	2335	2335	2335	2335	0
239	20231023	170200	2736965	2335	2335	2335	2335	0
240	20231023	170100	2736965	2335	2335	2335	2335	0
241	20231023	170000	2736965	2335	2335	2335	2335	0
242	20231023	165900	2736965	2335	2105	2335	2105	770
243	20231023	165800	2736965	2335	2335	2335	2335	0
244	20231023	165700	2736965	2335	2335	2335	2335	0
245	20231023	165600	2736965	2335	2335	2335	2335	0
246	20231023	165500	2736965	2335	2335	2335	2335	0
247	20231023	165400	2736965	2335	2335	2335	2335	0
248	20231023	165300	2736965	2335	2335	2335	2335	0
249	20231023	165200	2736965	2335	2335	2335	2335	0
250	20231023	165100	2736965	2335	2335	2335	2335	0
251	20231023	165000	2736965	2335	2335	2335	2335	0
252	20231023	164900	2736965	2335	2335	2335	2335	0
253	20231023	164800	2736965	2335	2335	2335	2335	0
254	20231023	164700	2736965	2335	2335	2335	2335	0
255	20231023	164600	2736965	2335	2335	2335	2335	0
256	20231023	164500	2736965	2335	2335	2335	2335	0
257	20231023	164400	2736965	2335	2335	2335	2335	0
258	20231023	164300	2736965	2335	2335	2335	2335	0
259	20231023	164200	2736965	2335	2335	2335	2335	0
260	20231023	164100	2736965	2335	2335	2335	2335	0
261	20231023	164000	2736965	2335	2335	2335	2335	0
262	20231023	163900	2736965	2335	2335	2335	2335	0
263	20231023	163800	2736965	2335	2335	2335	2335	0
264	20231023	163700	2736965	2335	2335	2335	2335	0
265	20231023	163600	2736965	2335	2335	2335	2335	0
266	20231023	163500	2736965	2335	2335	2335	2335	0
267	20231023	163400	2736965	2335	2335	2335	2335	0
268	20231023	163300	2736965	2335	2335	2335	2335	0
269	20231023	163200	2736965	2335	2335	2335	2335	0
270	20231023	163100	2736965	2335	2335	2335	2335	0
271	20231023	163000	2736965	2335	2335	2335	2335	0
272	20231023	162900	2736965	2335	2105	2335	2105	770
273	20231023	162800	2736965	2335	2335	2335	2335	0
274	20231023	162700	2736965	2335	2335	2335	2335	0
275	20231023	162600	2736965	2335	2335	2335	2335	0
276	20231023	162500	2736965	2335	2335	2335	2335	0
277	20231023	162400	2736965	2335	2335	2335	2335	0
278	20231023	162300	2736965	2335	2335	2335	2335	0
279	20231023	162200	2736965	2335	2335	2335	2335	0
280	20231023	162100	2736965	2335	2335	2335	2335	0
281	20231023	162000	2736965	2335	2335	2335	2335	0
282	20231023	161900	2736965	2335	2335	2335	2335	0
283	20231023	161800	2736965	2335	2335	2335	2335	0
284	20231023	161700	2736965	2335	2335	2335	2335	0
285	20231023	161600	2736965	2335	2335	2335	2335	0
286	20231023	161500	2736965	2335	2335	2335	2335	0
287	20231023	161400	2736965	2335	2335	2335	2335	0
288	20231023	161300	2736965	2335	2335	2335	2335	0
289	20231023	161200	2736965	2335	2335	2335	2335	0
290	20231023	161100	2736965	2335	2335	2335	2335	0
291	20231023	161000	2736965	2335	2335	2335	2335	0
292	20231023	160900	2736965	2335	2335	2335	2335	0
293	20231023	160800	2736965	2335	2335	2335	2335	0
294	20231023	160700	2736965	2335	2335	2335	2335	0
295	20231023	160600	2736965	2335	2335	2335	2335	0
296	20231023	160500	2736965	2335	2335	2335	2335	0
297	20231023	160400	2736965	2335	2335	2335	2335	0
298	20231023	160300	2736965	2335	2335	2335	2335	0
299	20231023	160200	2736965	2335	2335	2335	2335	0
300	20231023	160100	2736965	2335	2335	2335	2335	0
301	20231023	160000	2736965	2335	2335	2335	2335	0
302	20231023	155900	2736965	2335	2105	2335	2105	770
303	20231023	155800	2736965	2335	2335	2335	2335	0
304	20231023	155700	2736965	2335	2335	2335	2335	0
305	20231023	155600	2736965	2335	2335	2335	2335	0
306	20231023	155500	2736965	2335	2335	2335	2335	0
307	20231023	155400	2736965	2335	2335	2335	2335	0
308	20231023	155300	2736965	2335	2335	2335	2335	0
309	20231023	155200	2736965	2335	2335	2335	2335	0
310	20231023	155100	2736965	2335	2335	2335	2335	0
311	20231023	155000	2736965	2335	2335	2335	2335	0
312	20231023	154900	2736965	2335	2335	2335	2335	0
313	20231023	154800	2736965	2335	2335	2335	2335	0
314	20231023	154700	2736965	2335	2335	2335	2335	0
315	20231023	154600	2736965	2335	2335	2335	2335	0
316	20231023	154500	2736965	2335	2335	2335	2335	0
317	20231023	154400	2736965	2335	2335	2335	2335	0
318	20231023	154300	2736965	2335	2335	2335	2335	0
319	20231023	154200	2736965	2335	2335	2335	2335	0
320	20231023	154100	2736965	2335	2335	2335	2335	0
321	20231023	154000	2736965	2335	2335	2335	2335	0
322	20231023	153900	2736965	2335	2335	2335	2335	0
323	20231023	153800	2736965	2335	2335	2335	2335	0
324	20231023	153700	2736965	2335	2335	2335	2335	0
325	20231023	153600	2736965	2335	2335	2335	2335	0
326	20231023	153500	2736965	2335	2335	2335	2335	0
327	20231023	153400	2736965	2335	2335	2335	2335	0
328	20231023	153300	2736965	2335	2335	2335	2335	0
329	20231023	153200	2736965	2335	2335	2335	2335	0
330	20231023	153100	2736965	2335	2335	2335	2335	0
331	20231023	153000	2736965	2335	2335	2335	2335	0
332	20231023	152900	2736965	2335	2335	2335	2335	0
333	20231023	152800	2736965	2335	2335	2335	2335	0
334	20231023	152700	2736965	2335	2335	2335	2335	0
335	20231023	152600	2736965	2335	2335	2335	2335	0
336	20231023	152500	2736965	2335	2335	2335	2335	0
337	20231023	152400	2736965	2335	2335	2335	2335	0
338	20231023	152300	2736965	2335	2335	2335	2335	0
339	20231023	152200	2736965	2335	2335	2335	2335	0
340	20231023	152100	2736965	2335	2335	2335	2335	0
341	20231023	152000	2736965	2335	2335	2335	2335	0
342	20231023	151900	2736965	2335	2335	2335	2335	0
343	20231023	151800	2736965	2335	2335	2335	2335	0
344	20231023	151700	2736965	2335	2335	2335	2335	0
345	20231023	151600	2736965	2335	2335	2335	2335	0
346	20231023	151500	2736965	2335	2335	2335	2335	0
347	20231023	151400	2736965	2335	2335	2335	2335	0
348	20231023	151300	2736965	2335	2335	2335	2335	0
349	20231023	151200	2736965	2335	2335	2335	2335	0
350	20231023	151100	2736965	2335	2335	2335	2335	0
351	20231023	151000	2736965	2335	2335	2335	2335	0
352	20231023	150900	2736965	2335	2335	2335	2335	0
353	20231023	150800	2736965	2335	2335	2335	2335	0
354	20231023	150700	2736965	2335	2335	2335	2335	0
355	20231023	150600	2736965	2335	2335	2335	2335	0
356	20231023	150500	2736965	2335	2335	2335	2335	0
357	20231023	150400	2736965	2335	2335	2335	2335	0
358	20231023	150300	2736965	2335	2335	2335	2335	0
359	20231023	150200	2736965	2335	2335	2335	2335	0
360	20231023	150100	2736965	2335	2335	2335	2335	0
361	20231023	150000	2736965	2335	2335	2335	2335	0
362	20231023	145900	2736965	2335	2335	2335	2335	0
363	20231023	145800	2736965	2335	2335	2335	2335	0
364	20231023	145700	2736965	2335	2335	2335	2335	0
365	20231023	145600	2736965	2335	2335	2335	2335	0
366	20231023	145500	2736965	2335	2335	2335	2335	0
367	20231023	145400	2736965	2335	2335	2335	2335	0
368	20231023	145300	2736965	2335	2335	2335	2335	0
369	20231023	145200	2736965	2335	2335	2335	2335	0
370	20231023	145100	2736965	2335	2335	2335	2335	0
371	20231023	145000	2736965	2335	2335	2335	2335	0
372	20231023	144900	2736965	2335	2335	2335	2335	0
373	20231023	144800	2736965	2335	2335	2335	2335	0
374	20231023	144700	2736965	2335	2335	2335	2335	0
375	20231023	144600	2736965	2335	2335	2335	2335	0
376	20231023	144500	2736965	2335	2335	2335	2335	0
377	20231023	144400	2736965	2335	2335	2335	2335	0
378	20231023	144300	2736965	2335	2335	2335	2335	0
379	20231023	144200	2736965	2335	2335	2335	2335	0
380	20231023	144100	2736965	2335	2335	2335	2335	0
381	20231023	144000	2736965	2335	2335	2335	2335	0
382	20231023	143900	2736965	2335	2335	2335	2335	0
383	20231023	143800	2736965	2335	2335	2335	2335	0
384	20231023	143700	2736965	2335	2335	2335	2335	0
385	20231023	143600	2736965	2335	2335	2335	2335	0
386	20231023	143500	2736965	2335	2335	2335	2335	0
387	20231023	143400	2736965	2335	2335	2335	2335	0
388	20231023	143300	2736965	2335	2335	2335	2335	0
389	20231023	143200	2736965	2335	2335	2335	2335	0
390	20231023	143100	2736965	2335	2335	2335	2335	0
391	20231023	143000	2736965	2335	2335	2335	2335	0
392	20231023	142900	2736965	2335	2335	2335	2335	0
393	20231023	142800	2736965	2335	2335	2335	2335	0
394	20231023	142700	2736965	2335	2335	2335	2335	0
395	20231023	142600	2736965	2335	2335	2335	2335	0
396	20231023	142500	2736965	2335	2335	2335	2335	0
397	20231023	142400	2736965	2335	2335	2335	2335	0
398	20231023	142300	2736965	2335	2335	2335	2335	0
399	20231023	142200	2736965	2335	2335	2335	2335	0
400	20231023	142100	2736965	2335	2335	2335	2335	0
401	20231023	142000	2736965	2335	2335	2335	2335	0
402	20231023	141900	2736965	2335	2335	2335	2335	0
403	20231023	141800	2736965	2335	2335	2335	2335	0
404	20231023	141700	2736965	2335	2105	2335	2105	770
405	20231023	141600	1115885	2105	2105	2105	2105	0
406	20231023	141500	1115885	2105	2105	2105	2105	0
407	20231023	141400	1115885	2105	2105	2105	2105	0
408	20231023	141300	1115885	2105	2105	2105	2105	0
409	20231023	141200	1115885	2105	2105	2105	2105	0
410	20231023	141100	1115885	2105	2105	2105	2105	0
411	20231023	141000	1115885	2105	2105	2105	2105	0
412	20231023	140900	1115885	2105	2105	2105	2105	0
413	20231023	140800	1115885	2105	2105	2105	2105	0
414	20231023	140700	1115885	2105	2105	2105	2105	0
415	20231023	140600	1115885	2105	2105	2105	2105	0
416	20231023	140500	1115885	2105	2105	2105	2105	5
417	20231023	140400	1105360	2105	2105	2105	2105	5
418	20231023	140300	1094835	2105	2105	2105	2105	4
419	20231023	140200	1086415	2105	2105	2105	2105	4
420	20231023	140100	1077995	2330	2330	2330	2330	0
421	20231023	140000	1077995	2330	2330	2330	2330	0
422	20231023	135900	1077995	2330	2330	2330	2330	0
423	20231023	135800	1077995	2330	2330	2330	2330	0
424	20231023	135700	1077995	2330	2330	2330	2330	0
425	20231023	135600	1077995	2330	2330	2330	2330	0
426	20231023	135500	1077995	2330	2330	2330	2330	0
427	20231023	135400	1077995	2330	2330	2330	2330	0
428	20231023	135300	1077995	2330	2330	2330	2330	0
429	20231023	135200	1077995	2330	2330	2330	2330	0
430	20231023	135100	1077995	2330	2330	2330	2330	0
431	20231023	135000	1077995	2330	2330	2330	2330	0
432	20231023	134900	1077995	2330	2330	2330	2330	0
433	20231023	134800	1077995	2330	2330	2330	2330	0
434	20231023	134700	1077995	2330	2330	2330	2330	0
435	20231023	134600	1077995	2330	2330	2330	2330	0
436	20231023	134500	1077995	2330	2330	2330	2330	0
437	20231023	134400	1077995	2330	2330	2330	2330	0
438	20231023	134300	1077995	2330	2330	2330	2330	0
439	20231023	134200	1077995	2330	2330	2330	2330	0
440	20231023	134100	1077995	2330	2330	2330	2330	0
441	20231023	134000	1077995	2330	2330	2330	2330	0
442	20231023	133900	1077995	2330	2330	2330	2330	0
443	20231023	133800	1077995	2330	2330	2330	2330	0
444	20231023	133700	1077995	2330	2330	2330	2330	0
445	20231023	133600	1077995	2330	2330	2330	2330	0
446	20231023	133500	1077995	2330	2330	2330	2330	0
447	20231023	133400	1077995	2330	2330	2330	2330	0
448	20231023	133300	1077995	2330	2330	2330	2330	0
449	20231023	133200	1077995	2330	2330	2330	2330	0
450	20231023	133100	1077995	2330	2330	2330	2330	0
451	20231023	133000	1077995	2330	2330	2330	2330	0
452	20231023	132900	1077995	2330	2330	2330	2330	0
453	20231023	132800	1077995	2330	2330	2330	2330	0
454	20231023	132700	1077995	2330	2330	2330	2330	0
455	20231023	132600	1077995	2330	2330	2330	2330	0
456	20231023	132500	1077995	2330	2330	2330	2330	0
457	20231023	132400	1077995	2330	2330	2330	2330	0
458	20231023	132300	1077995	2330	2330	2330	2330	0
459	20231023	132200	1077995	2330	2330	2330	2330	0
460	20231023	132100	1077995	2330	2330	2330	2330	0
461	20231023	132000	1077995	2330	2330	2330	2330	0
462	20231023	131900	1077995	2330	2330	2330	2330	0
463	20231023	131800	1077995	2330	2330	2330	2330	0
464	20231023	131700	1077995	2330	2330	2330	2330	0
465	20231023	131600	1077995	2330	2330	2330	2330	0
466	20231023	131500	1077995	2330	2330	2330	2330	0
467	20231023	131400	1077995	2330	2330	2330	2330	0
468	20231023	131300	1077995	2330	2330	2330	2330	0
469	20231023	131200	1077995	2330	2330	2330	2330	0
470	20231023	131100	1077995	2330	2330	2330	2330	0
471	20231023	131000	1077995	2330	2330	2330	2330	0
472	20231023	130900	1077995	2330	2330	2330	2330	0
473	20231023	130800	1077995	2330	2330	2330	2330	0
474	20231023	130700	1077995	2330	2330	2330	2330	0
475	20231023	130600	1077995	2330	2330	2330	2330	0
476	20231023	130500	1077995	2330	2330	2330	2330	0
477	20231023	130400	1077995	2330	2330	2330	2330	0
478	20231023	130300	1077995	2330	2330	2330	2330	0
479	20231023	130200	1077995	2330	2330	2330	2330	0
480	20231023	130100	1077995	2330	2330	2330	2330	0
481	20231023	130000	1077995	2330	2330	2330	2330	0
482	20231023	125900	1077995	2330	2330	2330	2330	0
483	20231023	125800	1077995	2330	2330	2330	2330	0
484	20231023	125700	1077995	2330	2330	2330	2330	0
485	20231023	125600	1077995	2330	2330	2330	2330	0
486	20231023	125500	1077995	2330	2330	2330	2330	0
487	20231023	125400	1077995	2330	2330	2330	2330	0
488	20231023	125300	1077995	2330	2330	2330	2330	0
489	20231023	125200	1077995	2330	2330	2330	2330	0
490	20231023	125100	1077995	2330	2330	2330	2330	0
491	20231023	125000	1077995	2330	2330	2330	2330	0
492	20231023	124900	1077995	2330	2330	2330	2330	0
493	20231023	124800	1077995	2330	2330	2330	2330	0
494	20231023	124700	1077995	2330	2330	2330	2330	0
495	20231023	124600	1077995	2330	2330	2330	2330	0
496	20231023	124500	1077995	2330	2330	2330	2330	0
497	20231023	124400	1077995	2330	2330	2330	2330	0
498	20231023	124300	1077995	2330	2330	2330	2330	0
499	20231023	124200	1077995	2330	2330	2330	2330	0
500	20231023	124100	1077995	2330	2330	2330	2330	0
501	20231023	124000	1077995	2330	2330	2330	2330	0
502	20231023	123900	1077995	2330	2330	2330	2330	0
503	20231023	123800	1077995	2330	2330	2330	2330	0
504	20231023	123700	1077995	2330	2330	2330	2330	0
505	20231023	123600	1077995	2330	2330	2330	2330	0
506	20231023	123500	1077995	2330	2330	2330	2330	0
507	20231023	123400	1077995	2330	2330	2330	2330	0
508	20231023	123300	1077995	2330	2330	2330	2330	0
509	20231023	123200	1077995	2330	2330	2330	2330	0
510	20231023	123100	1077995	2330	2330	2330	2330	0
511	20231023	123000	1077995	2330	2330	2330	2330	0
512	20231023	122900	1077995	2330	2330	2330	2330	0
513	20231023	122800	1077995	2330	2330	2330	2330	0
514	20231023	122700	1077995	2330	2330	2330	2330	0
515	20231023	122600	1077995	2330	2330	2330	2330	0
516	20231023	122500	1077995	2330	2330	2330	2330	0
517	20231023	122400	1077995	2330	2330	2330	2330	0
518	20231023	122300	1077995	2330	2330	2330	2330	0
519	20231023	122200	1077995	2330	2330	2330	2330	0
520	20231023	122100	1077995	2330	2330	2330	2330	0
521	20231023	122000	1077995	2330	2330	2330	2330	0
522	20231023	121900	1077995	2330	2330	2330	2330	0
523	20231023	121800	1077995	2330	2330	2330	2330	0
524	20231023	121700	1077995	2330	2330	2330	2330	0
525	20231023	121600	1077995	2330	2330	2330	2330	0
526	20231023	121500	1077995	2330	2330	2330	2330	0
527	20231023	121400	1077995	2330	2330	2330	2330	0
528	20231023	121300	1077995	2330	2330	2330	2330	0
529	20231023	121200	1077995	2330	2330	2330	2330	0
530	20231023	121100	1077995	2330	2330	2330	2330	0
531	20231023	121000	1077995	2330	2330	2330	2330	0
532	20231023	120900	1077995	2330	2330	2330	2330	0
533	20231023	120800	1077995	2330	2330	2330	2330	0
534	20231023	120700	1077995	2330	2330	2330	2330	0
535	20231023	120600	1077995	2330	2330	2330	2330	0
536	20231023	120500	1077995	2330	2330	2330	2330	0
537	20231023	120400	1077995	2330	2330	2330	2330	0
538	20231023	120300	1077995	2330	2330	2330	2330	0
539	20231023	120200	1077995	2330	2330	2330	2330	0
540	20231023	120100	1077995	2330	2330	2330	2330	0
541	20231023	120000	1077995	2330	2330	2330	2330	0
542	20231023	115900	1077995	2330	2330	2330	2330	0
543	20231023	115800	1077995	2330	2330	2330	2330	0
544	20231023	115700	1077995	2330	2330	2330	2330	0
545	20231023	115600	1077995	2330	2330	2330	2330	0
546	20231023	115500	1077995	2330	2330	2330	2330	0
547	20231023	115400	1077995	2330	2330	2330	2330	0
548	20231023	115300	1077995	2330	2330	2330	2330	0
549	20231023	115200	1077995	2330	2330	2330	2330	0
550	20231023	115100	1077995	2330	2330	2330	2330	0
551	20231023	115000	1077995	2330	2330	2330	2330	0
552	20231023	114900	1077995	2330	2330	2330	2330	0
553	20231023	114800	1077995	2330	2330	2330	2330	0
554	20231023	114700	1077995	2330	2330	2330	2330	0
555	20231023	114600	1077995	2330	2330	2330	2330	0
556	20231023	114500	1077995	2330	2330	2330	2330	0
557	20231023	114400	1077995	2330	2330	2330	2330	0
558	20231023	114300	1077995	2330	2330	2330	2330	0
559	20231023	114200	1077995	2330	2330	2330	2330	0
560	20231023	114100	1077995	2330	2330	2330	2330	0
561	20231023	114000	1077995	2330	2330	2330	2330	0
562	20231023	113900	1077995	2330	2330	2330	2330	0
563	20231023	113800	1077995	2330	2330	2330	2330	0
564	20231023	113700	1077995	2330	2330	2330	2330	0
565	20231023	113600	1077995	2330	2330	2330	2330	0
566	20231023	113500	1077995	2330	2330	2330	2330	0
567	20231023	113400	1077995	2330	2330	2330	2330	0
568	20231023	113300	1077995	2330	2330	2330	2330	0
569	20231023	113200	1077995	2330	2330	2330	2330	0
570	20231023	113100	1077995	2330	2330	2330	2330	0
571	20231023	113000	1077995	2330	2330	2330	2330	0
572	20231023	112900	1077995	2330	2330	2330	2330	0
573	20231023	112800	1077995	2330	2330	2330	2330	0
574	20231023	112700	1077995	2330	2330	2330	2330	0
575	20231023	112600	1077995	2330	2330	2330	2330	0
576	20231023	112500	1077995	2330	2330	2330	2330	0
577	20231023	112400	1077995	2330	2330	2330	2330	0
578	20231023	112300	1077995	2330	2330	2330	2330	0
579	20231023	112200	1077995	2330	2330	2330	2330	0
580	20231023	112100	1077995	2330	2330	2330	2330	0
581	20231023	112000	1077995	2330	2330	2330	2330	0
582	20231023	111900	1077995	2330	2330	2330	2330	0
583	20231023	111800	1077995	2330	2330	2330	2330	0
584	20231023	111700	1077995	2330	2330	2330	2330	0
585	20231023	111600	1077995	2330	2330	2330	2330	0
586	20231023	111500	1077995	2330	2330	2330	2330	0
587	20231023	111400	1077995	2330	2330	2330	2330	0
588	20231023	111300	1077995	2330	2330	2330	2330	0
589	20231023	111200	1077995	2330	2330	2330	2330	0
590	20231023	111100	1077995	2330	2330	2330	2330	0
591	20231023	111000	1077995	2330	2330	2330	2330	0
592	20231023	110900	1077995	2330	2330	2330	2330	0
593	20231023	110800	1077995	2330	2330	2330	2330	0
594	20231023	110700	1077995	2330	2330	2330	2330	0
595	20231023	110600	1077995	2330	2330	2330	2330	0
596	20231023	110500	1077995	2330	2330	2330	2330	0
597	20231023	110400	1077995	2330	2330	2330	2330	0
598	20231023	110300	1077995	2330	2330	2330	2330	0
599	20231023	110200	1077995	2330	2330	2330	2330	0
600	20231023	110100	1077995	2330	2330	2330	2330	1
601	20231023	110000	1075665	2330	2330	2330	2330	0
602	20231023	105900	1075665	2330	2330	2330	2330	0
603	20231023	105800	1075665	2330	2330	2330	2330	0
604	20231023	105700	1075665	2330	2330	2330	2330	0
605	20231023	105600	1075665	2330	2330	2330	2330	0
606	20231023	105500	1075665	2330	2330	2330	2330	0
607	20231023	105400	1075665	2330	2330	2330	2330	0
608	20231023	105300	1075665	2330	2330	2330	2330	0
609	20231023	105200	1075665	2330	2100	2330	2100	494
610	20231023	105100	38035	2100	2100	2100	2100	17
611	20231023	105000	2335	2335	2335	2335	2335	0
612	20231023	104900	2335	2335	2335	2335	2335	0
613	20231023	104800	2335	2335	2335	2335	2335	0
614	20231023	104700	2335	2335	2335	2335	2335	0
615	20231023	104600	2335	2335	2335	2335	2335	0
616	20231023	104500	2335	2335	2335	2335	2335	0
617	20231023	104400	2335	2335	2335	2335	2335	0
618	20231023	104300	2335	2335	2335	2335	2335	0
619	20231023	104200	2335	2335	2335	2335	2335	0
620	20231023	104100	2335	2335	2335	2335	2335	0
621	20231023	104000	2335	2335	2335	2335	2335	0
622	20231023	103900	2335	2335	2335	2335	2335	0
623	20231023	103800	2335	2335	2335	2335	2335	0
624	20231023	103700	2335	2335	2335	2335	2335	0
625	20231023	103600	2335	2335	2335	2335	2335	0
626	20231023	103500	2335	2335	2335	2335	2335	0
627	20231023	103400	2335	2335	2335	2335	2335	0
628	20231023	103300	2335	2335	2335	2335	2335	0
629	20231023	103200	2335	2335	2335	2335	2335	0
630	20231023	103100	2335	2335	2335	2335	2335	0
631	20231023	103000	2335	2335	2335	2335	2335	0
632	20231023	102900	2335	2335	2335	2335	2335	0
633	20231023	102800	2335	2335	2335	2335	2335	0
634	20231023	102700	2335	2335	2335	2335	2335	0
635	20231023	102600	2335	2335	2335	2335	2335	0
636	20231023	102500	2335	2335	2335	2335	2335	0
637	20231023	102400	2335	2335	2335	2335	2335	0
638	20231023	102300	2335	2335	2335	2335	2335	0
639	20231023	102200	2335	2335	2335	2335	2335	0
640	20231023	102100	2335	2335	2335	2335	2335	0
641	20231023	102000	2335	2335	2335	2335	2335	0
642	20231023	101900	2335	2335	2335	2335	2335	0
643	20231023	101800	2335	2335	2335	2335	2335	0
644	20231023	101700	2335	2335	2335	2335	2335	0
645	20231023	101600	2335	2335	2335	2335	2335	0
646	20231023	101500	2335	2335	2335	2335	2335	0
647	20231023	101400	2335	2335	2335	2335	2335	0
648	20231023	101300	2335	2335	2335	2335	2335	0
649	20231023	101200	2335	2335	2335	2335	2335	0
650	20231023	101100	2335	2335	2335	2335	2335	0
651	20231023	101000	2335	2335	2335	2335	2335	0
652	20231023	100900	2335	2335	2335	2335	2335	0
653	20231023	100800	2335	2335	2335	2335	2335	0
654	20231023	100700	2335	2335	2335	2335	2335	0
655	20231023	100600	2335	2335	2335	2335	2335	0
656	20231023	100500	2335	2335	2335	2335	2335	0
657	20231023	100400	2335	2335	2335	2335	2335	0
658	20231023	100300	2335	2335	2335	2335	2335	0
659	20231023	100200	2335	2335	2335	2335	2335	0
660	20231023	100100	2335	2335	2335	2335	2335	0
661	20231023	100000	2335	2335	2335	2335	2335	0
662	20231023	095900	2335	2335	2335	2335	2335	0
663	20231023	095800	2335	2335	2335	2335	2335	0
664	20231023	095700	2335	2335	2335	2335	2335	0
665	20231023	095600	2335	2335	2335	2335	2335	0
666	20231023	095500	2335	2335	2335	2335	2335	0
667	20231023	095400	2335	2335	2335	2335	2335	0
668	20231023	095300	2335	2335	2335	2335	2335	0
669	20231023	095200	2335	2335	2335	2335	2335	0
670	20231023	095100	2335	2335	2335	2335	2335	0
671	20231023	095000	2335	2335	2335	2335	2335	0
672	20231023	094900	2335	2335	2335	2335	2335	0
673	20231023	094800	2335	2335	2335	2335	2335	0
674	20231023	094700	2335	2335	2335	2335	2335	0
675	20231023	094600	2335	2335	2335	2335	2335	0
676	20231023	094500	2335	2335	2335	2335	2335	0
677	20231023	094400	2335	2335	2335	2335	2335	0
678	20231023	094300	2335	2335	2335	2335	2335	0
679	20231023	094200	2335	2335	2335	2335	2335	0
680	20231023	094100	2335	2335	2335	2335	2335	0
681	20231023	094000	2335	2335	2335	2335	2335	0
682	20231023	093900	2335	2335	2335	2335	2335	0
683	20231023	093800	2335	2335	2335	2335	2335	0
684	20231023	093700	2335	2335	2335	2335	2335	0
685	20231023	093600	2335	2335	2335	2335	2335	0
686	20231023	093500	2335	2335	2335	2335	2335	0
687	20231023	093400	2335	2335	2335	2335	2335	0
688	20231023	093300	2335	2335	2335	2335	2335	0
689	20231023	093200	2335	2335	2335	2335	2335	0
690	20231023	093100	2335	2335	2335	2335	2335	0
691	20231023	093000	2335	2335	2335	2335	2335	0
692	20231023	092900	2335	2335	2335	2335	2335	0
693	20231023	092800	2335	2335	2335	2335	2335	0
694	20231023	092700	2335	2335	2335	2335	2335	0
695	20231023	092600	2335	2335	2335	2335	2335	0
696	20231023	092500	2335	2335	2335	2335	2335	0
697	20231023	092400	2335	2335	2335	2335	2335	0
698	20231023	092300	2335	2335	2335	2335	2335	0
699	20231023	092200	2335	2335	2335	2335	2335	0
700	20231023	092100	2335	2335	2335	2335	2335	0
701	20231023	092000	2335	2335	2335	2335	2335	0
702	20231023	091900	2335	2335	2335	2335	2335	0
703	20231023	091800	2335	2335	2335	2335	2335	0
704	20231023	091700	2335	2335	2335	2335	2335	0
705	20231023	091600	2335	2335	2335	2335	2335	0
706	20231023	091500	2335	2335	2335	2335	2335	0
707	20231023	091400	2335	2335	2335	2335	2335	0
708	20231023	091300	2335	2335	2335	2335	2335	0
709	20231023	091200	2335	2335	2335	2335	2335	0
710	20231023	091100	2335	2335	2335	2335	2335	0
711	20231023	091000	2335	2335	2335	2335	2335	0
712	20231023	090900	2335	2335	2335	2335	2335	0
713	20231023	090800	2335	2335	2335	2335	2335	0
714	20231023	090700	2335	2335	2335	2335	2335	0
715	20231023	090600	2335	2335	2335	2335	2335	0
716	20231023	090500	2335	2335	2335	2335	2335	0
717	20231023	090400	2335	2335	2335	2335	2335	0
718	20231023	090300	2335	2335	2335	2335	2335	0
719	20231023	090200	2335	2335	2335	2335	2335	0
720	20231023	090100	2335	2335	2335	2335	2335	0
721	20231023	090000	2335	2335	2335	2335	2335	1