KissMeData/437780/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205900	1333280	2090	2090	2090	2090	472
3	20231016	205800	1333280	2090	2090	2090	2090	0
4	20231016	205700	1333280	2090	2090	2090	2090	0
5	20231016	205600	1333280	2090	2090	2090	2090	0
6	20231016	205500	1333280	2090	2090	2090	2090	0
7	20231016	205400	1333280	2090	2090	2090	2090	0
8	20231016	205300	1333280	2090	2090	2090	2090	0
9	20231016	205200	1333280	2090	2090	2090	2090	0
10	20231016	205100	1333280	2090	2090	2090	2090	0
11	20231016	205000	1333280	2090	2090	2090	2090	0
12	20231016	204900	1333280	2090	2090	2090	2090	0
13	20231016	204800	1333280	2090	2090	2090	2090	0
14	20231016	204700	1333280	2090	2090	2090	2090	0
15	20231016	204600	1333280	2090	2090	2090	2090	0
16	20231016	204500	1333280	2090	2090	2090	2090	0
17	20231016	204400	1333280	2090	2090	2090	2090	0
18	20231016	204300	1333280	2090	2090	2090	2090	0
19	20231016	204200	1333280	2090	2090	2090	2090	0
20	20231016	204100	1333280	2090	2090	2090	2090	0
21	20231016	204000	1333280	2090	2090	2090	2090	0
22	20231016	203900	1333280	2090	2090	2090	2090	0
23	20231016	203800	1333280	2090	2090	2090	2090	0
24	20231016	203700	1333280	2090	2090	2090	2090	0
25	20231016	203600	1333280	2090	2090	2090	2090	0
26	20231016	203500	1333280	2090	2090	2090	2090	0
27	20231016	203400	1333280	2090	2090	2090	2090	0
28	20231016	203300	1333280	2090	2090	2090	2090	0
29	20231016	203200	1333280	2090	2090	2090	2090	0
30	20231016	203100	1333280	2090	2090	2090	2090	0
31	20231016	203000	1333280	2090	2090	2090	2090	0
32	20231016	202900	1333280	2090	2090	2090	2090	472
33	20231016	202800	1333280	2090	2090	2090	2090	0
34	20231016	202700	1333280	2090	2090	2090	2090	0
35	20231016	202600	1333280	2090	2090	2090	2090	0
36	20231016	202500	1333280	2090	2090	2090	2090	0
37	20231016	202400	1333280	2090	2090	2090	2090	0
38	20231016	202300	1333280	2090	2090	2090	2090	0
39	20231016	202200	1333280	2090	2090	2090	2090	0
40	20231016	202100	1333280	2090	2090	2090	2090	0
41	20231016	202000	1333280	2090	2090	2090	2090	0
42	20231016	201900	1333280	2090	2090	2090	2090	0
43	20231016	201800	1333280	2090	2090	2090	2090	0
44	20231016	201700	1333280	2090	2090	2090	2090	0
45	20231016	201600	1333280	2090	2090	2090	2090	0
46	20231016	201500	1333280	2090	2090	2090	2090	0
47	20231016	201400	1333280	2090	2090	2090	2090	0
48	20231016	201300	1333280	2090	2090	2090	2090	0
49	20231016	201200	1333280	2090	2090	2090	2090	0
50	20231016	201100	1333280	2090	2090	2090	2090	0
51	20231016	201000	1333280	2090	2090	2090	2090	0
52	20231016	200900	1333280	2090	2090	2090	2090	0
53	20231016	200800	1333280	2090	2090	2090	2090	0
54	20231016	200700	1333280	2090	2090	2090	2090	0
55	20231016	200600	1333280	2090	2090	2090	2090	0
56	20231016	200500	1333280	2090	2090	2090	2090	0
57	20231016	200400	1333280	2090	2090	2090	2090	0
58	20231016	200300	1333280	2090	2090	2090	2090	0
59	20231016	200200	1333280	2090	2090	2090	2090	0
60	20231016	200100	1333280	2090	2090	2090	2090	0
61	20231016	200000	1333280	2090	2090	2090	2090	0
62	20231016	195900	1333280	2090	2090	2090	2090	472
63	20231016	195800	1333280	2090	2090	2090	2090	0
64	20231016	195700	1333280	2090	2090	2090	2090	0
65	20231016	195600	1333280	2090	2090	2090	2090	0
66	20231016	195500	1333280	2090	2090	2090	2090	0
67	20231016	195400	1333280	2090	2090	2090	2090	0
68	20231016	195300	1333280	2090	2090	2090	2090	0
69	20231016	195200	1333280	2090	2090	2090	2090	0
70	20231016	195100	1333280	2090	2090	2090	2090	0
71	20231016	195000	1333280	2090	2090	2090	2090	0
72	20231016	194900	1333280	2090	2090	2090	2090	0
73	20231016	194800	1333280	2090	2090	2090	2090	0
74	20231016	194700	1333280	2090	2090	2090	2090	0
75	20231016	194600	1333280	2090	2090	2090	2090	0
76	20231016	194500	1333280	2090	2090	2090	2090	0
77	20231016	194400	1333280	2090	2090	2090	2090	0
78	20231016	194300	1333280	2090	2090	2090	2090	0
79	20231016	194200	1333280	2090	2090	2090	2090	0
80	20231016	194100	1333280	2090	2090	2090	2090	0
81	20231016	194000	1333280	2090	2090	2090	2090	0
82	20231016	193900	1333280	2090	2090	2090	2090	0
83	20231016	193800	1333280	2090	2090	2090	2090	0
84	20231016	193700	1333280	2090	2090	2090	2090	0
85	20231016	193600	1333280	2090	2090	2090	2090	0
86	20231016	193500	1333280	2090	2090	2090	2090	0
87	20231016	193400	1333280	2090	2090	2090	2090	0
88	20231016	193300	1333280	2090	2090	2090	2090	0
89	20231016	193200	1333280	2090	2090	2090	2090	0
90	20231016	193100	1333280	2090	2090	2090	2090	0
91	20231016	193000	1333280	2090	2090	2090	2090	0
92	20231016	192900	1333280	2090	2090	2090	2090	472
93	20231016	192800	1333280	2090	2090	2090	2090	0
94	20231016	192700	1333280	2090	2090	2090	2090	0
95	20231016	192600	1333280	2090	2090	2090	2090	0
96	20231016	192500	1333280	2090	2090	2090	2090	0
97	20231016	192400	1333280	2090	2090	2090	2090	0
98	20231016	192300	1333280	2090	2090	2090	2090	0
99	20231016	192200	1333280	2090	2090	2090	2090	0
100	20231016	192100	1333280	2090	2090	2090	2090	0
101	20231016	192000	1333280	2090	2090	2090	2090	0
102	20231016	191900	1333280	2090	2090	2090	2090	0
103	20231016	191800	1333280	2090	2090	2090	2090	0
104	20231016	191700	1333280	2090	2090	2090	2090	0
105	20231016	191600	1333280	2090	2090	2090	2090	0
106	20231016	191500	1333280	2090	2090	2090	2090	0
107	20231016	191400	1333280	2090	2090	2090	2090	0
108	20231016	191300	1333280	2090	2090	2090	2090	0
109	20231016	191200	1333280	2090	2090	2090	2090	0
110	20231016	191100	1333280	2090	2090	2090	2090	0
111	20231016	191000	1333280	2090	2090	2090	2090	0
112	20231016	190900	1333280	2090	2090	2090	2090	0
113	20231016	190800	1333280	2090	2090	2090	2090	0
114	20231016	190700	1333280	2090	2090	2090	2090	0
115	20231016	190600	1333280	2090	2090	2090	2090	0
116	20231016	190500	1333280	2090	2090	2090	2090	0
117	20231016	190400	1333280	2090	2090	2090	2090	0
118	20231016	190300	1333280	2090	2090	2090	2090	0
119	20231016	190200	1333280	2090	2090	2090	2090	0
120	20231016	190100	1333280	2090	2090	2090	2090	0
121	20231016	190000	1333280	2090	2090	2090	2090	0
122	20231016	185900	1333280	2090	2090	2090	2090	472
123	20231016	185800	1333280	2090	2090	2090	2090	0
124	20231016	185700	1333280	2090	2090	2090	2090	0
125	20231016	185600	1333280	2090	2090	2090	2090	0
126	20231016	185500	1333280	2090	2090	2090	2090	0
127	20231016	185400	1333280	2090	2090	2090	2090	0
128	20231016	185300	1333280	2090	2090	2090	2090	0
129	20231016	185200	1333280	2090	2090	2090	2090	0
130	20231016	185100	1333280	2090	2090	2090	2090	0
131	20231016	185000	1333280	2090	2090	2090	2090	0
132	20231016	184900	1333280	2090	2090	2090	2090	0
133	20231016	184800	1333280	2090	2090	2090	2090	0
134	20231016	184700	1333280	2090	2090	2090	2090	0
135	20231016	184600	1333280	2090	2090	2090	2090	0
136	20231016	184500	1333280	2090	2090	2090	2090	0
137	20231016	184400	1333280	2090	2090	2090	2090	0
138	20231016	184300	1333280	2090	2090	2090	2090	0
139	20231016	184200	1333280	2090	2090	2090	2090	0
140	20231016	184100	1333280	2090	2090	2090	2090	0
141	20231016	184000	1333280	2090	2090	2090	2090	0
142	20231016	183900	1333280	2090	2090	2090	2090	0
143	20231016	183800	1333280	2090	2090	2090	2090	0
144	20231016	183700	1333280	2090	2090	2090	2090	0
145	20231016	183600	1333280	2090	2090	2090	2090	0
146	20231016	183500	1333280	2090	2090	2090	2090	0
147	20231016	183400	1333280	2090	2090	2090	2090	0
148	20231016	183300	1333280	2090	2090	2090	2090	0
149	20231016	183200	1333280	2090	2090	2090	2090	0
150	20231016	183100	1333280	2090	2090	2090	2090	0
151	20231016	183000	1333280	2090	2090	2090	2090	0
152	20231016	182900	1333280	2090	2090	2090	2090	472
153	20231016	182800	1333280	2090	2090	2090	2090	0
154	20231016	182700	1333280	2090	2090	2090	2090	0
155	20231016	182600	1333280	2090	2090	2090	2090	0
156	20231016	182500	1333280	2090	2090	2090	2090	0
157	20231016	182400	1333280	2090	2090	2090	2090	0
158	20231016	182300	1333280	2090	2090	2090	2090	0
159	20231016	182200	1333280	2090	2090	2090	2090	0
160	20231016	182100	1333280	2090	2090	2090	2090	0
161	20231016	182000	1333280	2090	2090	2090	2090	0
162	20231016	181900	1333280	2090	2090	2090	2090	0
163	20231016	181800	1333280	2090	2090	2090	2090	0
164	20231016	181700	1333280	2090	2090	2090	2090	0
165	20231016	181600	1333280	2090	2090	2090	2090	0
166	20231016	181500	1333280	2090	2090	2090	2090	0
167	20231016	181400	1333280	2090	2090	2090	2090	0
168	20231016	181300	1333280	2090	2090	2090	2090	0
169	20231016	181200	1333280	2090	2090	2090	2090	0
170	20231016	181100	1333280	2090	2090	2090	2090	0
171	20231016	181000	1333280	2090	2090	2090	2090	0
172	20231016	180900	1333280	2090	2090	2090	2090	0
173	20231016	180800	1333280	2090	2090	2090	2090	0
174	20231016	180700	1333280	2090	2090	2090	2090	0
175	20231016	180600	1333280	2090	2090	2090	2090	0
176	20231016	180500	1333280	2090	2090	2090	2090	0
177	20231016	180400	1333280	2090	2090	2090	2090	0
178	20231016	180300	1333280	2090	2090	2090	2090	0
179	20231016	180200	1333280	2090	2090	2090	2090	0
180	20231016	180100	1333280	2090	2090	2090	2090	0
181	20231016	180000	1333280	2090	2090	2090	2090	0
182	20231016	175900	1333280	2090	2090	2090	2090	472
183	20231016	175800	1333280	2090	2090	2090	2090	0
184	20231016	175700	1333280	2090	2090	2090	2090	0
185	20231016	175600	1333280	2090	2090	2090	2090	0
186	20231016	175500	1333280	2090	2090	2090	2090	0
187	20231016	175400	1333280	2090	2090	2090	2090	0
188	20231016	175300	1333280	2090	2090	2090	2090	0
189	20231016	175200	1333280	2090	2090	2090	2090	0
190	20231016	175100	1333280	2090	2090	2090	2090	0
191	20231016	175000	1333280	2090	2090	2090	2090	0
192	20231016	174900	1333280	2090	2090	2090	2090	0
193	20231016	174800	1333280	2090	2090	2090	2090	0
194	20231016	174700	1333280	2090	2090	2090	2090	0
195	20231016	174600	1333280	2090	2090	2090	2090	0
196	20231016	174500	1333280	2090	2090	2090	2090	0
197	20231016	174400	1333280	2090	2090	2090	2090	0
198	20231016	174300	1333280	2090	2090	2090	2090	0
199	20231016	174200	1333280	2090	2090	2090	2090	0
200	20231016	174100	1333280	2090	2090	2090	2090	0
201	20231016	174000	1333280	2090	2090	2090	2090	0
202	20231016	173900	1333280	2090	2090	2090	2090	0
203	20231016	173800	1333280	2090	2090	2090	2090	0
204	20231016	173700	1333280	2090	2090	2090	2090	0
205	20231016	173600	1333280	2090	2090	2090	2090	0
206	20231016	173500	1333280	2090	2090	2090	2090	0
207	20231016	173400	1333280	2090	2090	2090	2090	0
208	20231016	173300	1333280	2090	2090	2090	2090	0
209	20231016	173200	1333280	2090	2090	2090	2090	0
210	20231016	173100	1333280	2090	2090	2090	2090	0
211	20231016	173000	1333280	2090	2090	2090	2090	0
212	20231016	172900	1333280	2090	2090	2090	2090	472
213	20231016	172800	1333280	2090	2090	2090	2090	0
214	20231016	172700	1333280	2090	2090	2090	2090	0
215	20231016	172600	1333280	2090	2090	2090	2090	0
216	20231016	172500	1333280	2090	2090	2090	2090	0
217	20231016	172400	1333280	2090	2090	2090	2090	0
218	20231016	172300	1333280	2090	2090	2090	2090	0
219	20231016	172200	1333280	2090	2090	2090	2090	0
220	20231016	172100	1333280	2090	2090	2090	2090	0
221	20231016	172000	1333280	2090	2090	2090	2090	0
222	20231016	171900	1333280	2090	2090	2090	2090	0
223	20231016	171800	1333280	2090	2090	2090	2090	0
224	20231016	171700	1333280	2090	2090	2090	2090	0
225	20231016	171600	1333280	2090	2090	2090	2090	0
226	20231016	171500	1333280	2090	2090	2090	2090	0
227	20231016	171400	1333280	2090	2090	2090	2090	0
228	20231016	171300	1333280	2090	2090	2090	2090	0
229	20231016	171200	1333280	2090	2090	2090	2090	0
230	20231016	171100	1333280	2090	2090	2090	2090	0
231	20231016	171000	1333280	2090	2090	2090	2090	0
232	20231016	170900	1333280	2090	2090	2090	2090	0
233	20231016	170800	1333280	2090	2090	2090	2090	0
234	20231016	170700	1333280	2090	2090	2090	2090	0
235	20231016	170600	1333280	2090	2090	2090	2090	0
236	20231016	170500	1333280	2090	2090	2090	2090	0
237	20231016	170400	1333280	2090	2090	2090	2090	0
238	20231016	170300	1333280	2090	2090	2090	2090	0
239	20231016	170200	1333280	2090	2090	2090	2090	0
240	20231016	170100	1333280	2090	2090	2090	2090	0
241	20231016	170000	1333280	2090	2090	2090	2090	0
242	20231016	165900	1333280	2090	2090	2090	2090	472
243	20231016	165800	1333280	2090	2090	2090	2090	0
244	20231016	165700	1333280	2090	2090	2090	2090	0
245	20231016	165600	1333280	2090	2090	2090	2090	0
246	20231016	165500	1333280	2090	2090	2090	2090	0
247	20231016	165400	1333280	2090	2090	2090	2090	0
248	20231016	165300	1333280	2090	2090	2090	2090	0
249	20231016	165200	1333280	2090	2090	2090	2090	0
250	20231016	165100	1333280	2090	2090	2090	2090	0
251	20231016	165000	1333280	2090	2090	2090	2090	0
252	20231016	164900	1333280	2090	2090	2090	2090	0
253	20231016	164800	1333280	2090	2090	2090	2090	0
254	20231016	164700	1333280	2090	2090	2090	2090	0
255	20231016	164600	1333280	2090	2090	2090	2090	0
256	20231016	164500	1333280	2090	2090	2090	2090	0
257	20231016	164400	1333280	2090	2090	2090	2090	0
258	20231016	164300	1333280	2090	2090	2090	2090	0
259	20231016	164200	1333280	2090	2090	2090	2090	0
260	20231016	164100	1333280	2090	2090	2090	2090	0
261	20231016	164000	1333280	2090	2090	2090	2090	0
262	20231016	163900	1333280	2090	2090	2090	2090	0
263	20231016	163800	1333280	2090	2090	2090	2090	0
264	20231016	163700	1333280	2090	2090	2090	2090	0
265	20231016	163600	1333280	2090	2090	2090	2090	0
266	20231016	163500	1333280	2090	2090	2090	2090	0
267	20231016	163400	1333280	2090	2090	2090	2090	0
268	20231016	163300	1333280	2090	2090	2090	2090	0
269	20231016	163200	1333280	2090	2090	2090	2090	0
270	20231016	163100	1333280	2090	2090	2090	2090	0
271	20231016	163000	1333280	2090	2090	2090	2090	0
272	20231016	162900	1333280	2090	2090	2090	2090	472
273	20231016	162800	1333280	2090	2090	2090	2090	0
274	20231016	162700	1333280	2090	2090	2090	2090	0
275	20231016	162600	1333280	2090	2090	2090	2090	0
276	20231016	162500	1333280	2090	2090	2090	2090	0
277	20231016	162400	1333280	2090	2090	2090	2090	0
278	20231016	162300	1333280	2090	2090	2090	2090	0
279	20231016	162200	1333280	2090	2090	2090	2090	0
280	20231016	162100	1333280	2090	2090	2090	2090	0
281	20231016	162000	1333280	2090	2090	2090	2090	0
282	20231016	161900	1333280	2090	2090	2090	2090	0
283	20231016	161800	1333280	2090	2090	2090	2090	0
284	20231016	161700	1333280	2090	2090	2090	2090	0
285	20231016	161600	1333280	2090	2090	2090	2090	0
286	20231016	161500	1333280	2090	2090	2090	2090	0
287	20231016	161400	1333280	2090	2090	2090	2090	0
288	20231016	161300	1333280	2090	2090	2090	2090	0
289	20231016	161200	1333280	2090	2090	2090	2090	0
290	20231016	161100	1333280	2090	2090	2090	2090	0
291	20231016	161000	1333280	2090	2090	2090	2090	0
292	20231016	160900	1333280	2090	2090	2090	2090	0
293	20231016	160800	1333280	2090	2090	2090	2090	0
294	20231016	160700	1333280	2090	2090	2090	2090	0
295	20231016	160600	1333280	2090	2090	2090	2090	0
296	20231016	160500	1333280	2090	2090	2090	2090	0
297	20231016	160400	1333280	2090	2090	2090	2090	0
298	20231016	160300	1333280	2090	2090	2090	2090	0
299	20231016	160200	1333280	2090	2090	2090	2090	0
300	20231016	160100	1333280	2090	2090	2090	2090	0
301	20231016	160000	1333280	2090	2090	2090	2090	0
302	20231016	155900	1333280	2090	2090	2090	2090	472
303	20231016	155800	1333280	2090	2090	2090	2090	0
304	20231016	155700	1333280	2090	2090	2090	2090	0
305	20231016	155600	1333280	2090	2090	2090	2090	0
306	20231016	155500	1333280	2090	2090	2090	2090	0
307	20231016	155400	1333280	2090	2090	2090	2090	0
308	20231016	155300	1333280	2090	2090	2090	2090	0
309	20231016	155200	1333280	2090	2090	2090	2090	0
310	20231016	155100	1333280	2090	2090	2090	2090	0
311	20231016	155000	1333280	2090	2090	2090	2090	0
312	20231016	154900	1333280	2090	2090	2090	2090	0
313	20231016	154800	1333280	2090	2090	2090	2090	0
314	20231016	154700	1333280	2090	2090	2090	2090	0
315	20231016	154600	1333280	2090	2090	2090	2090	0
316	20231016	154500	1333280	2090	2090	2090	2090	0
317	20231016	154400	1333280	2090	2090	2090	2090	0
318	20231016	154300	1333280	2090	2090	2090	2090	0
319	20231016	154200	1333280	2090	2090	2090	2090	0
320	20231016	154100	1333280	2090	2090	2090	2090	0
321	20231016	154000	1333280	2090	2090	2090	2090	0
322	20231016	153900	1333280	2090	2090	2090	2090	0
323	20231016	153800	1333280	2090	2090	2090	2090	0
324	20231016	153700	1333280	2090	2090	2090	2090	0
325	20231016	153600	1333280	2090	2090	2090	2090	0
326	20231016	153500	1333280	2090	2090	2090	2090	0
327	20231016	153400	1333280	2090	2090	2090	2090	0
328	20231016	153300	1333280	2090	2090	2090	2090	0
329	20231016	153200	1333280	2090	2090	2090	2090	0
330	20231016	153100	1333280	2090	2090	2090	2090	0
331	20231016	153000	1333280	2090	2090	2090	2090	0
332	20231016	152900	1333280	2090	2090	2090	2090	0
333	20231016	152800	1333280	2090	2090	2090	2090	0
334	20231016	152700	1333280	2090	2090	2090	2090	0
335	20231016	152600	1333280	2090	2090	2090	2090	0
336	20231016	152500	1333280	2090	2090	2090	2090	0
337	20231016	152400	1333280	2090	2090	2090	2090	0
338	20231016	152300	1333280	2090	2090	2090	2090	0
339	20231016	152200	1333280	2090	2090	2090	2090	0
340	20231016	152100	1333280	2090	2090	2090	2090	0
341	20231016	152000	1333280	2090	2090	2090	2090	0
342	20231016	151900	1333280	2090	2090	2090	2090	0
343	20231016	151800	1333280	2090	2090	2090	2090	0
344	20231016	151700	1333280	2090	2090	2090	2090	0
345	20231016	151600	1333280	2090	2090	2090	2090	0
346	20231016	151500	1333280	2090	2090	2090	2090	0
347	20231016	151400	1333280	2090	2090	2090	2090	0
348	20231016	151300	1333280	2090	2090	2090	2090	0
349	20231016	151200	1333280	2090	2090	2090	2090	0
350	20231016	151100	1333280	2090	2090	2090	2090	0
351	20231016	151000	1333280	2090	2090	2090	2090	0
352	20231016	150900	1333280	2090	2090	2090	2090	0
353	20231016	150800	1333280	2090	2090	2090	2090	0
354	20231016	150700	1333280	2090	2090	2090	2090	0
355	20231016	150600	1333280	2090	2090	2090	2090	0
356	20231016	150500	1333280	2090	2090	2090	2090	0
357	20231016	150400	1333280	2090	2090	2090	2090	0
358	20231016	150300	1333280	2090	2090	2090	2090	0
359	20231016	150200	1333280	2090	2090	2090	2090	0
360	20231016	150100	1333280	2090	2090	2090	2090	0
361	20231016	150000	1333280	2090	2090	2090	2090	0
362	20231016	145900	1333280	2090	2090	2090	2090	0
363	20231016	145800	1333280	2090	2090	2090	2090	0
364	20231016	145700	1333280	2090	2090	2090	2090	0
365	20231016	145600	1333280	2090	2090	2090	2090	0
366	20231016	145500	1333280	2090	2090	2090	2090	0
367	20231016	145400	1333280	2090	2090	2090	2090	0
368	20231016	145300	1333280	2090	2090	2090	2090	0
369	20231016	145200	1333280	2090	2090	2090	2090	0
370	20231016	145100	1333280	2090	2090	2090	2090	472
371	20231016	145000	346800	2090	2090	2090	2090	0
372	20231016	144900	346800	2090	2090	2090	2090	0
373	20231016	144800	346800	2090	2090	2090	2090	0
374	20231016	144700	346800	2090	2090	2090	2090	0
375	20231016	144600	346800	2090	2090	2090	2090	0
376	20231016	144500	346800	2090	2090	2090	2090	0
377	20231016	144400	346800	2090	2090	2090	2090	0
378	20231016	144300	346800	2090	2090	2090	2090	0
379	20231016	144200	346800	2090	2090	2090	2090	0
380	20231016	144100	346800	2090	2090	2090	2090	0
381	20231016	144000	346800	2090	2090	2090	2090	0
382	20231016	143900	346800	2090	2090	2090	2090	0
383	20231016	143800	346800	2090	2090	2090	2090	0
384	20231016	143700	346800	2090	2090	2090	2090	0
385	20231016	143600	346800	2090	2090	2090	2090	0
386	20231016	143500	346800	2090	2090	2090	2090	0
387	20231016	143400	346800	2090	2090	2090	2090	10
388	20231016	143300	325900	2090	2090	2090	2090	0
389	20231016	143200	325900	2090	2090	2090	2090	0
390	20231016	143100	325900	2090	2090	2090	2090	0
391	20231016	143000	325900	2090	2090	2090	2090	0
392	20231016	142900	325900	2090	2090	2090	2090	0
393	20231016	142800	325900	2090	2090	2090	2090	0
394	20231016	142700	325900	2090	2090	2090	2090	0
395	20231016	142600	325900	2090	2090	2090	2090	0
396	20231016	142500	325900	2090	2090	2090	2090	0
397	20231016	142400	325900	2090	2090	2090	2090	0
398	20231016	142300	325900	2090	2090	2090	2090	0
399	20231016	142200	325900	2090	2090	2090	2090	0
400	20231016	142100	325900	2090	2090	2090	2090	0
401	20231016	142000	325900	2090	2090	2090	2090	0
402	20231016	141900	325900	2090	2090	2090	2090	0
403	20231016	141800	325900	2090	2090	2090	2090	42
404	20231016	141700	238120	2090	2090	2090	2090	0
405	20231016	141600	238120	2090	2090	2090	2090	0
406	20231016	141500	238120	2090	2090	2090	2090	0
407	20231016	141400	238120	2090	2090	2090	2090	0
408	20231016	141300	238120	2090	2090	2090	2090	0
409	20231016	141200	238120	2090	2090	2090	2090	0
410	20231016	141100	238120	2090	2090	2090	2090	0
411	20231016	141000	238120	2090	2090	2090	2090	0
412	20231016	140900	238120	2090	2090	2090	2090	0
413	20231016	140800	238120	2090	2090	2090	2090	0
414	20231016	140700	238120	2090	2090	2090	2090	0
415	20231016	140600	238120	2090	2090	2090	2090	0
416	20231016	140500	238120	2090	2090	2090	2090	0
417	20231016	140400	238120	2090	2090	2090	2090	0
418	20231016	140300	238120	2090	2090	2090	2090	0
419	20231016	140200	238120	2090	2090	2090	2090	0
420	20231016	140100	238120	2090	2090	2090	2090	0
421	20231016	140000	238120	2090	2090	2090	2090	0
422	20231016	135900	238120	2090	2090	2090	2090	0
423	20231016	135800	238120	2090	2090	2090	2090	0
424	20231016	135700	238120	2090	2090	2090	2090	0
425	20231016	135600	238120	2090	2090	2090	2090	0
426	20231016	135500	238120	2090	2090	2090	2090	0
427	20231016	135400	238120	2090	2090	2090	2090	0
428	20231016	135300	238120	2090	2090	2090	2090	0
429	20231016	135200	238120	2090	2090	2090	2090	0
430	20231016	135100	238120	2090	2090	2090	2090	0
431	20231016	135000	238120	2090	2090	2090	2090	0
432	20231016	134900	238120	2090	2090	2090	2090	0
433	20231016	134800	238120	2090	2090	2090	2090	0
434	20231016	134700	238120	2090	2090	2090	2090	0
435	20231016	134600	238120	2090	2090	2090	2090	0
436	20231016	134500	238120	2090	2090	2090	2090	0
437	20231016	134400	238120	2090	2090	2090	2090	0
438	20231016	134300	238120	2090	2090	2090	2090	0
439	20231016	134200	238120	2090	2090	2090	2090	0
440	20231016	134100	238120	2090	2090	2090	2090	0
441	20231016	134000	238120	2090	2090	2090	2090	0
442	20231016	133900	238120	2090	2090	2090	2090	0
443	20231016	133800	238120	2090	2090	2090	2090	0
444	20231016	133700	238120	2090	2090	2090	2090	0
445	20231016	133600	238120	2090	2090	2090	2090	0
446	20231016	133500	238120	2090	2090	2090	2090	0
447	20231016	133400	238120	2090	2090	2090	2090	0
448	20231016	133300	238120	2090	2090	2090	2090	0
449	20231016	133200	238120	2090	2090	2090	2090	0
450	20231016	133100	238120	2090	2090	2090	2090	0
451	20231016	133000	238120	2090	2090	2090	2090	0
452	20231016	132900	238120	2090	2090	2090	2090	0
453	20231016	132800	238120	2090	2090	2090	2090	0
454	20231016	132700	238120	2090	2090	2090	2090	0
455	20231016	132600	238120	2090	2090	2090	2090	0
456	20231016	132500	238120	2090	2090	2090	2090	0
457	20231016	132400	238120	2090	2090	2090	2090	0
458	20231016	132300	238120	2090	2090	2090	2090	0
459	20231016	132200	238120	2090	2090	2090	2090	0
460	20231016	132100	238120	2090	2090	2090	2090	0
461	20231016	132000	238120	2090	2090	2090	2090	0
462	20231016	131900	238120	2090	2090	2090	2090	0
463	20231016	131800	238120	2090	2090	2090	2090	0
464	20231016	131700	238120	2090	2090	2090	2090	0
465	20231016	131600	238120	2090	2090	2090	2090	0
466	20231016	131500	238120	2090	2090	2090	2090	0
467	20231016	131400	238120	2090	2090	2090	2090	0
468	20231016	131300	238120	2090	2090	2090	2090	0
469	20231016	131200	238120	2090	2090	2090	2090	0
470	20231016	131100	238120	2090	2090	2090	2090	0
471	20231016	131000	238120	2090	2090	2090	2090	0
472	20231016	130900	238120	2090	2090	2090	2090	0
473	20231016	130800	238120	2090	2090	2090	2090	0
474	20231016	130700	238120	2090	2090	2090	2090	0
475	20231016	130600	238120	2090	2090	2090	2090	0
476	20231016	130500	238120	2090	2090	2090	2090	0
477	20231016	130400	238120	2090	2090	2090	2090	0
478	20231016	130300	238120	2090	2090	2090	2090	0
479	20231016	130200	238120	2090	2090	2090	2090	0
480	20231016	130100	238120	2090	2090	2090	2090	0
481	20231016	130000	238120	2090	2090	2090	2090	0
482	20231016	125900	238120	2090	2090	2090	2090	0
483	20231016	125800	238120	2090	2090	2090	2090	0
484	20231016	125700	238120	2090	2090	2090	2090	0
485	20231016	125600	238120	2090	2090	2090	2090	0
486	20231016	125500	238120	2090	2090	2090	2090	0
487	20231016	125400	238120	2090	2090	2090	2090	0
488	20231016	125300	238120	2090	2090	2090	2090	0
489	20231016	125200	238120	2090	2090	2090	2090	0
490	20231016	125100	238120	2090	2090	2090	2090	0
491	20231016	125000	238120	2090	2090	2090	2090	0
492	20231016	124900	238120	2090	2090	2090	2090	0
493	20231016	124800	238120	2090	2090	2090	2090	0
494	20231016	124700	238120	2090	2090	2090	2090	0
495	20231016	124600	238120	2090	2090	2090	2090	0
496	20231016	124500	238120	2090	2090	2090	2090	0
497	20231016	124400	238120	2090	2090	2090	2090	0
498	20231016	124300	238120	2090	2090	2090	2090	0
499	20231016	124200	238120	2090	2090	2090	2090	0
500	20231016	124100	238120	2090	2090	2090	2090	0
501	20231016	124000	238120	2090	2090	2090	2090	0
502	20231016	123900	238120	2090	2090	2090	2090	0
503	20231016	123800	238120	2090	2090	2090	2090	0
504	20231016	123700	238120	2090	2090	2090	2090	0
505	20231016	123600	238120	2090	2090	2090	2090	0
506	20231016	123500	238120	2090	2090	2090	2090	0
507	20231016	123400	238120	2090	2090	2090	2090	0
508	20231016	123300	238120	2090	2090	2090	2090	0
509	20231016	123200	238120	2090	2090	2090	2090	0
510	20231016	123100	238120	2090	2090	2090	2090	0
511	20231016	123000	238120	2090	2090	2090	2090	0
512	20231016	122900	238120	2090	2090	2090	2090	0
513	20231016	122800	238120	2090	2090	2090	2090	0
514	20231016	122700	238120	2090	2090	2090	2090	0
515	20231016	122600	238120	2090	2090	2090	2090	0
516	20231016	122500	238120	2090	2090	2090	2090	0
517	20231016	122400	238120	2090	2090	2090	2090	0
518	20231016	122300	238120	2090	2090	2090	2090	0
519	20231016	122200	238120	2090	2090	2090	2090	0
520	20231016	122100	238120	2090	2090	2090	2090	0
521	20231016	122000	238120	2090	2090	2090	2090	0
522	20231016	121900	238120	2090	2090	2090	2090	0
523	20231016	121800	238120	2090	2090	2090	2090	0
524	20231016	121700	238120	2090	2090	2090	2090	0
525	20231016	121600	238120	2090	2090	2090	2090	0
526	20231016	121500	238120	2090	2090	2090	2090	0
527	20231016	121400	238120	2090	2090	2090	2090	0
528	20231016	121300	238120	2090	2090	2090	2090	0
529	20231016	121200	238120	2090	2090	2090	2090	0
530	20231016	121100	238120	2090	2090	2090	2090	0
531	20231016	121000	238120	2090	2090	2090	2090	0
532	20231016	120900	238120	2090	2090	2090	2090	0
533	20231016	120800	238120	2090	2090	2090	2090	0
534	20231016	120700	238120	2090	2090	2090	2090	0
535	20231016	120600	238120	2090	2090	2090	2090	0
536	20231016	120500	238120	2090	2090	2090	2090	0
537	20231016	120400	238120	2090	2090	2090	2090	0
538	20231016	120300	238120	2090	2090	2090	2090	30
539	20231016	120200	175420	2090	2090	2090	2090	0
540	20231016	120100	175420	2090	2090	2090	2090	0
541	20231016	120000	175420	2090	2090	2090	2090	0
542	20231016	115900	175420	2090	2090	2090	2090	0
543	20231016	115800	175420	2090	2090	2090	2090	0
544	20231016	115700	175420	2090	2090	2090	2090	0
545	20231016	115600	175420	2090	2090	2090	2090	0
546	20231016	115500	175420	2090	2090	2090	2090	0
547	20231016	115400	175420	2090	2090	2090	2090	0
548	20231016	115300	175420	2090	2090	2090	2090	0
549	20231016	115200	175420	2090	2090	2090	2090	0
550	20231016	115100	175420	2090	2090	2090	2090	0
551	20231016	115000	175420	2090	2090	2090	2090	0
552	20231016	114900	175420	2090	2090	2090	2090	0
553	20231016	114800	175420	2090	2090	2090	2090	0
554	20231016	114700	175420	2090	2090	2090	2090	0
555	20231016	114600	175420	2090	2090	2090	2090	0
556	20231016	114500	175420	2090	2090	2090	2090	0
557	20231016	114400	175420	2090	2090	2090	2090	0
558	20231016	114300	175420	2090	2090	2090	2090	0
559	20231016	114200	175420	2090	2090	2090	2090	0
560	20231016	114100	175420	2090	2090	2090	2090	0
561	20231016	114000	175420	2090	2090	2090	2090	0
562	20231016	113900	175420	2090	2090	2090	2090	0
563	20231016	113800	175420	2090	2090	2090	2090	0
564	20231016	113700	175420	2090	2090	2090	2090	0
565	20231016	113600	175420	2090	2090	2090	2090	0
566	20231016	113500	175420	2090	2090	2090	2090	0
567	20231016	113400	175420	2090	2090	2090	2090	0
568	20231016	113300	175420	2090	2090	2090	2090	0
569	20231016	113200	175420	2090	2090	2090	2090	0
570	20231016	113100	175420	2090	2090	2090	2090	0
571	20231016	113000	175420	2090	2090	2090	2090	0
572	20231016	112900	175420	2090	2090	2090	2090	0
573	20231016	112800	175420	2090	2090	2090	2090	0
574	20231016	112700	175420	2090	2090	2090	2090	0
575	20231016	112600	175420	2090	2090	2090	2090	0
576	20231016	112500	175420	2090	2090	2090	2090	0
577	20231016	112400	175420	2090	2090	2090	2090	0
578	20231016	112300	175420	2090	2090	2090	2090	0
579	20231016	112200	175420	2090	2090	2090	2090	0
580	20231016	112100	175420	2090	2090	2090	2090	0
581	20231016	112000	175420	2090	2090	2090	2090	0
582	20231016	111900	175420	2090	2090	2090	2090	0
583	20231016	111800	175420	2090	2090	2090	2090	0
584	20231016	111700	175420	2090	2090	2090	2090	0
585	20231016	111600	175420	2090	2090	2090	2090	0
586	20231016	111500	175420	2090	2090	2090	2090	0
587	20231016	111400	175420	2090	2090	2090	2090	0
588	20231016	111300	175420	2090	2090	2090	2090	0
589	20231016	111200	175420	2090	2090	2090	2090	0
590	20231016	111100	175420	2090	2090	2090	2090	0
591	20231016	111000	175420	2090	2090	2090	2090	0
592	20231016	110900	175420	2090	2090	2090	2090	0
593	20231016	110800	175420	2090	2090	2090	2090	28
594	20231016	110700	116900	2090	2090	2090	2090	0
595	20231016	110600	116900	2090	2090	2090	2090	0
596	20231016	110500	116900	2090	2090	2090	2090	18
597	20231016	110400	79280	2085	2085	2085	2085	0
598	20231016	110300	79280	2085	2085	2085	2085	0
599	20231016	110200	79280	2085	2085	2085	2085	0
600	20231016	110100	79280	2085	2085	2085	2085	28
601	20231016	110000	20900	2090	2090	2090	2090	10
602	20231016	105900	0	2100	2100	2100	2100	0
603	20231016	105800	0	2100	2100	2100	2100	0
604	20231016	105700	0	2100	2100	2100	2100	0
605	20231016	105600	0	2100	2100	2100	2100	0
606	20231016	105500	0	2100	2100	2100	2100	0
607	20231016	105400	0	2100	2100	2100	2100	0
608	20231016	105300	0	2100	2100	2100	2100	0
609	20231016	105200	0	2100	2100	2100	2100	0
610	20231016	105100	0	2100	2100	2100	2100	0
611	20231016	105000	0	2100	2100	2100	2100	0
612	20231016	104900	0	2100	2100	2100	2100	0
613	20231016	104800	0	2100	2100	2100	2100	0
614	20231016	104700	0	2100	2100	2100	2100	0
615	20231016	104600	0	2100	2100	2100	2100	0
616	20231016	104500	0	2100	2100	2100	2100	0
617	20231016	104400	0	2100	2100	2100	2100	0
618	20231016	104300	0	2100	2100	2100	2100	0
619	20231016	104200	0	2100	2100	2100	2100	0
620	20231016	104100	0	2100	2100	2100	2100	0
621	20231016	104000	0	2100	2100	2100	2100	0
622	20231016	103900	0	2100	2100	2100	2100	0
623	20231016	103800	0	2100	2100	2100	2100	0
624	20231016	103700	0	2100	2100	2100	2100	0
625	20231016	103600	0	2100	2100	2100	2100	0
626	20231016	103500	0	2100	2100	2100	2100	0
627	20231016	103400	0	2100	2100	2100	2100	0
628	20231016	103300	0	2100	2100	2100	2100	0
629	20231016	103200	0	2100	2100	2100	2100	0
630	20231016	103100	0	2100	2100	2100	2100	0
631	20231016	103000	0	2100	2100	2100	2100	0
632	20231016	102900	0	2100	2100	2100	2100	0
633	20231016	102800	0	2100	2100	2100	2100	0
634	20231016	102700	0	2100	2100	2100	2100	0
635	20231016	102600	0	2100	2100	2100	2100	0
636	20231016	102500	0	2100	2100	2100	2100	0
637	20231016	102400	0	2100	2100	2100	2100	0
638	20231016	102300	0	2100	2100	2100	2100	0
639	20231016	102200	0	2100	2100	2100	2100	0
640	20231016	102100	0	2100	2100	2100	2100	0
641	20231016	102000	0	2100	2100	2100	2100	0
642	20231016	101900	0	2100	2100	2100	2100	0
643	20231016	101800	0	2100	2100	2100	2100	0
644	20231016	101700	0	2100	2100	2100	2100	0
645	20231016	101600	0	2100	2100	2100	2100	0
646	20231016	101500	0	2100	2100	2100	2100	0
647	20231016	101400	0	2100	2100	2100	2100	0
648	20231016	101300	0	2100	2100	2100	2100	0
649	20231016	101200	0	2100	2100	2100	2100	0
650	20231016	101100	0	2100	2100	2100	2100	0
651	20231016	101000	0	2100	2100	2100	2100	0
652	20231016	100900	0	2100	2100	2100	2100	0
653	20231016	100800	0	2100	2100	2100	2100	0
654	20231016	100700	0	2100	2100	2100	2100	0
655	20231016	100600	0	2100	2100	2100	2100	0
656	20231016	100500	0	2100	2100	2100	2100	0
657	20231016	100400	0	2100	2100	2100	2100	0
658	20231016	100300	0	2100	2100	2100	2100	0
659	20231016	100200	0	2100	2100	2100	2100	0
660	20231016	100100	0	2100	2100	2100	2100	0
661	20231016	100000	0	2100	2100	2100	2100	0
662	20231016	095900	0	2100	2100	2100	2100	0
663	20231016	095800	0	2100	2100	2100	2100	0
664	20231016	095700	0	2100	2100	2100	2100	0
665	20231016	095600	0	2100	2100	2100	2100	0
666	20231016	095500	0	2100	2100	2100	2100	0
667	20231016	095400	0	2100	2100	2100	2100	0
668	20231016	095300	0	2100	2100	2100	2100	0
669	20231016	095200	0	2100	2100	2100	2100	0
670	20231016	095100	0	2100	2100	2100	2100	0
671	20231016	095000	0	2100	2100	2100	2100	0
672	20231016	094900	0	2100	2100	2100	2100	0
673	20231016	094800	0	2100	2100	2100	2100	0
674	20231016	094700	0	2100	2100	2100	2100	0
675	20231016	094600	0	2100	2100	2100	2100	0
676	20231016	094500	0	2100	2100	2100	2100	0
677	20231016	094400	0	2100	2100	2100	2100	0
678	20231016	094300	0	2100	2100	2100	2100	0
679	20231016	094200	0	2100	2100	2100	2100	0
680	20231016	094100	0	2100	2100	2100	2100	0
681	20231016	094000	0	2100	2100	2100	2100	0
682	20231016	093900	0	2100	2100	2100	2100	0
683	20231016	093800	0	2100	2100	2100	2100	0
684	20231016	093700	0	2100	2100	2100	2100	0
685	20231016	093600	0	2100	2100	2100	2100	0
686	20231016	093500	0	2100	2100	2100	2100	0
687	20231016	093400	0	2100	2100	2100	2100	0
688	20231016	093300	0	2100	2100	2100	2100	0
689	20231016	093200	0	2100	2100	2100	2100	0
690	20231016	093100	0	2100	2100	2100	2100	0
691	20231016	093000	0	2100	2100	2100	2100	0
692	20231016	092900	0	2100	2100	2100	2100	0
693	20231016	092800	0	2100	2100	2100	2100	0
694	20231016	092700	0	2100	2100	2100	2100	0
695	20231016	092600	0	2100	2100	2100	2100	0
696	20231016	092500	0	2100	2100	2100	2100	0
697	20231016	092400	0	2100	2100	2100	2100	0
698	20231016	092300	0	2100	2100	2100	2100	0
699	20231016	092200	0	2100	2100	2100	2100	0
700	20231016	092100	0	2100	2100	2100	2100	0
701	20231016	092000	0	2100	2100	2100	2100	0
702	20231016	091900	0	2100	2100	2100	2100	0
703	20231016	091800	0	2100	2100	2100	2100	0
704	20231016	091700	0	2100	2100	2100	2100	0
705	20231016	091600	0	2100	2100	2100	2100	0
706	20231016	091500	0	2100	2100	2100	2100	0
707	20231016	091400	0	2100	2100	2100	2100	0
708	20231016	091300	0	2100	2100	2100	2100	0
709	20231016	091200	0	2100	2100	2100	2100	0
710	20231016	091100	0	2100	2100	2100	2100	0
711	20231016	091000	0	2100	2100	2100	2100	0
712	20231016	090900	0	2100	2100	2100	2100	0
713	20231016	090800	0	2100	2100	2100	2100	0
714	20231016	090700	0	2100	2100	2100	2100	0
715	20231016	090600	0	2100	2100	2100	2100	0
716	20231016	090500	0	2100	2100	2100	2100	0
717	20231016	090400	0	2100	2100	2100	2100	0
718	20231016	090300	0	2100	2100	2100	2100	0
719	20231016	090200	0	2100	2100	2100	2100	0
720	20231016	090100	0	2100	2100	2100	2100	0
721	20231016	090000	0	2100	2100	2100	2100	0