KissMeData/258250/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202900	2544625	2985	2985	2985	2985	13
3	20231026	202800	2544625	2985	2985	2985	2985	0
4	20231026	202700	2544625	2985	2985	2985	2985	0
5	20231026	202600	2544625	2985	2985	2985	2985	0
6	20231026	202500	2544625	2985	2985	2985	2985	0
7	20231026	202400	2544625	2985	2985	2985	2985	0
8	20231026	202300	2544625	2985	2985	2985	2985	0
9	20231026	202200	2544625	2985	2985	2985	2985	0
10	20231026	202100	2544625	2985	2985	2985	2985	0
11	20231026	202000	2544625	2985	2985	2985	2985	0
12	20231026	201900	2544625	2985	2985	2985	2985	0
13	20231026	201800	2544625	2985	2985	2985	2985	0
14	20231026	201700	2544625	2985	2985	2985	2985	0
15	20231026	201600	2544625	2985	2985	2985	2985	0
16	20231026	201500	2544625	2985	2985	2985	2985	0
17	20231026	201400	2544625	2985	2985	2985	2985	0
18	20231026	201300	2544625	2985	2985	2985	2985	0
19	20231026	201200	2544625	2985	2985	2985	2985	0
20	20231026	201100	2544625	2985	2985	2985	2985	0
21	20231026	201000	2544625	2985	2985	2985	2985	0
22	20231026	200900	2544625	2985	2985	2985	2985	0
23	20231026	200800	2544625	2985	2985	2985	2985	0
24	20231026	200700	2544625	2985	2985	2985	2985	0
25	20231026	200600	2544625	2985	2985	2985	2985	0
26	20231026	200500	2544625	2985	2985	2985	2985	0
27	20231026	200400	2544625	2985	2985	2985	2985	0
28	20231026	200300	2544625	2985	2985	2985	2985	0
29	20231026	200200	2544625	2985	2985	2985	2985	0
30	20231026	200100	2544625	2985	2985	2985	2985	0
31	20231026	200000	2544625	2985	2985	2985	2985	0
32	20231026	195900	2544625	2985	2985	2985	2985	13
33	20231026	195800	2544625	2985	2985	2985	2985	0
34	20231026	195700	2544625	2985	2985	2985	2985	0
35	20231026	195600	2544625	2985	2985	2985	2985	0
36	20231026	195500	2544625	2985	2985	2985	2985	0
37	20231026	195400	2544625	2985	2985	2985	2985	0
38	20231026	195300	2544625	2985	2985	2985	2985	0
39	20231026	195200	2544625	2985	2985	2985	2985	0
40	20231026	195100	2544625	2985	2985	2985	2985	0
41	20231026	195000	2544625	2985	2985	2985	2985	0
42	20231026	194900	2544625	2985	2985	2985	2985	0
43	20231026	194800	2544625	2985	2985	2985	2985	0
44	20231026	194700	2544625	2985	2985	2985	2985	0
45	20231026	194600	2544625	2985	2985	2985	2985	0
46	20231026	194500	2544625	2985	2985	2985	2985	0
47	20231026	194400	2544625	2985	2985	2985	2985	0
48	20231026	194300	2544625	2985	2985	2985	2985	0
49	20231026	194200	2544625	2985	2985	2985	2985	0
50	20231026	194100	2544625	2985	2985	2985	2985	0
51	20231026	194000	2544625	2985	2985	2985	2985	0
52	20231026	193900	2544625	2985	2985	2985	2985	0
53	20231026	193800	2544625	2985	2985	2985	2985	0
54	20231026	193700	2544625	2985	2985	2985	2985	0
55	20231026	193600	2544625	2985	2985	2985	2985	0
56	20231026	193500	2544625	2985	2985	2985	2985	0
57	20231026	193400	2544625	2985	2985	2985	2985	0
58	20231026	193300	2544625	2985	2985	2985	2985	0
59	20231026	193200	2544625	2985	2985	2985	2985	0
60	20231026	193100	2544625	2985	2985	2985	2985	0
61	20231026	193000	2544625	2985	2985	2985	2985	0
62	20231026	192900	2544625	2985	2985	2985	2985	13
63	20231026	192800	2544625	2985	2985	2985	2985	0
64	20231026	192700	2544625	2985	2985	2985	2985	0
65	20231026	192600	2544625	2985	2985	2985	2985	0
66	20231026	192500	2544625	2985	2985	2985	2985	0
67	20231026	192400	2544625	2985	2985	2985	2985	0
68	20231026	192300	2544625	2985	2985	2985	2985	0
69	20231026	192200	2544625	2985	2985	2985	2985	0
70	20231026	192100	2544625	2985	2985	2985	2985	0
71	20231026	192000	2544625	2985	2985	2985	2985	0
72	20231026	191900	2544625	2985	2985	2985	2985	0
73	20231026	191800	2544625	2985	2985	2985	2985	0
74	20231026	191700	2544625	2985	2985	2985	2985	0
75	20231026	191600	2544625	2985	2985	2985	2985	0
76	20231026	191500	2544625	2985	2985	2985	2985	0
77	20231026	191400	2544625	2985	2985	2985	2985	0
78	20231026	191300	2544625	2985	2985	2985	2985	0
79	20231026	191200	2544625	2985	2985	2985	2985	0
80	20231026	191100	2544625	2985	2985	2985	2985	0
81	20231026	191000	2544625	2985	2985	2985	2985	0
82	20231026	190900	2544625	2985	2985	2985	2985	0
83	20231026	190800	2544625	2985	2985	2985	2985	0
84	20231026	190700	2544625	2985	2985	2985	2985	0
85	20231026	190600	2544625	2985	2985	2985	2985	0
86	20231026	190500	2544625	2985	2985	2985	2985	0
87	20231026	190400	2544625	2985	2985	2985	2985	0
88	20231026	190300	2544625	2985	2985	2985	2985	0
89	20231026	190200	2544625	2985	2985	2985	2985	0
90	20231026	190100	2544625	2985	2985	2985	2985	0
91	20231026	190000	2544625	2985	2985	2985	2985	0
92	20231026	185900	2544625	2985	2985	2985	2985	13
93	20231026	185800	2544625	2985	2985	2985	2985	0
94	20231026	185700	2544625	2985	2985	2985	2985	0
95	20231026	185600	2544625	2985	2985	2985	2985	0
96	20231026	185500	2544625	2985	2985	2985	2985	0
97	20231026	185400	2544625	2985	2985	2985	2985	0
98	20231026	185300	2544625	2985	2985	2985	2985	0
99	20231026	185200	2544625	2985	2985	2985	2985	0
100	20231026	185100	2544625	2985	2985	2985	2985	0
101	20231026	185000	2544625	2985	2985	2985	2985	0
102	20231026	184900	2544625	2985	2985	2985	2985	0
103	20231026	184800	2544625	2985	2985	2985	2985	0
104	20231026	184700	2544625	2985	2985	2985	2985	0
105	20231026	184600	2544625	2985	2985	2985	2985	0
106	20231026	184500	2544625	2985	2985	2985	2985	0
107	20231026	184400	2544625	2985	2985	2985	2985	0
108	20231026	184300	2544625	2985	2985	2985	2985	0
109	20231026	184200	2544625	2985	2985	2985	2985	0
110	20231026	184100	2544625	2985	2985	2985	2985	0
111	20231026	184000	2544625	2985	2985	2985	2985	0
112	20231026	183900	2544625	2985	2985	2985	2985	0
113	20231026	183800	2544625	2985	2985	2985	2985	0
114	20231026	183700	2544625	2985	2985	2985	2985	0
115	20231026	183600	2544625	2985	2985	2985	2985	0
116	20231026	183500	2544625	2985	2985	2985	2985	0
117	20231026	183400	2544625	2985	2985	2985	2985	0
118	20231026	183300	2544625	2985	2985	2985	2985	0
119	20231026	183200	2544625	2985	2985	2985	2985	0
120	20231026	183100	2544625	2985	2985	2985	2985	0
121	20231026	183000	2544625	2985	2985	2985	2985	0
122	20231026	182900	2544625	2985	2985	2985	2985	13
123	20231026	182800	2544625	2985	2985	2985	2985	0
124	20231026	182700	2544625	2985	2985	2985	2985	0
125	20231026	182600	2544625	2985	2985	2985	2985	0
126	20231026	182500	2544625	2985	2985	2985	2985	0
127	20231026	182400	2544625	2985	2985	2985	2985	0
128	20231026	182300	2544625	2985	2985	2985	2985	0
129	20231026	182200	2544625	2985	2985	2985	2985	0
130	20231026	182100	2544625	2985	2985	2985	2985	0
131	20231026	182000	2544625	2985	2985	2985	2985	0
132	20231026	181900	2544625	2985	2985	2985	2985	0
133	20231026	181800	2544625	2985	2985	2985	2985	0
134	20231026	181700	2544625	2985	2985	2985	2985	0
135	20231026	181600	2544625	2985	2985	2985	2985	0
136	20231026	181500	2544625	2985	2985	2985	2985	0
137	20231026	181400	2544625	2985	2985	2985	2985	0
138	20231026	181300	2544625	2985	2985	2985	2985	0
139	20231026	181200	2544625	2985	2985	2985	2985	0
140	20231026	181100	2544625	2985	2985	2985	2985	0
141	20231026	181000	2544625	2985	2985	2985	2985	0
142	20231026	180900	2544625	2985	2985	2985	2985	0
143	20231026	180800	2544625	2985	2985	2985	2985	0
144	20231026	180700	2544625	2985	2985	2985	2985	0
145	20231026	180600	2544625	2985	2985	2985	2985	0
146	20231026	180500	2544625	2985	2985	2985	2985	0
147	20231026	180400	2544625	2985	2985	2985	2985	0
148	20231026	180300	2544625	2985	2985	2985	2985	0
149	20231026	180200	2544625	2985	2985	2985	2985	0
150	20231026	180100	2544625	2985	2985	2985	2985	0
151	20231026	180000	2544625	2985	2985	2985	2985	0
152	20231026	175900	2544625	2985	2985	2985	2985	13
153	20231026	175800	2544625	2985	2985	2985	2985	0
154	20231026	175700	2544625	2985	2985	2985	2985	0
155	20231026	175600	2544625	2985	2985	2985	2985	0
156	20231026	175500	2544625	2985	2985	2985	2985	0
157	20231026	175400	2544625	2985	2985	2985	2985	0
158	20231026	175300	2544625	2985	2985	2985	2985	0
159	20231026	175200	2544625	2985	2985	2985	2985	0
160	20231026	175100	2544625	2985	2985	2985	2985	0
161	20231026	175000	2544625	2985	2985	2985	2985	0
162	20231026	174900	2544625	2985	2985	2985	2985	0
163	20231026	174800	2544625	2985	2985	2985	2985	0
164	20231026	174700	2544625	2985	2985	2985	2985	0
165	20231026	174600	2544625	2985	2985	2985	2985	0
166	20231026	174500	2544625	2985	2985	2985	2985	0
167	20231026	174400	2544625	2985	2985	2985	2985	0
168	20231026	174300	2544625	2985	2985	2985	2985	0
169	20231026	174200	2544625	2985	2985	2985	2985	0
170	20231026	174100	2544625	2985	2985	2985	2985	0
171	20231026	174000	2544625	2985	2985	2985	2985	0
172	20231026	173900	2544625	2985	2985	2985	2985	0
173	20231026	173800	2544625	2985	2985	2985	2985	0
174	20231026	173700	2544625	2985	2985	2985	2985	0
175	20231026	173600	2544625	2985	2985	2985	2985	0
176	20231026	173500	2544625	2985	2985	2985	2985	0
177	20231026	173400	2544625	2985	2985	2985	2985	0
178	20231026	173300	2544625	2985	2985	2985	2985	0
179	20231026	173200	2544625	2985	2985	2985	2985	0
180	20231026	173100	2544625	2985	2985	2985	2985	0
181	20231026	173000	2544625	2985	2985	2985	2985	0
182	20231026	172900	2544625	2985	2985	2985	2985	13
183	20231026	172800	2544625	2985	2985	2985	2985	0
184	20231026	172700	2544625	2985	2985	2985	2985	0
185	20231026	172600	2544625	2985	2985	2985	2985	0
186	20231026	172500	2544625	2985	2985	2985	2985	0
187	20231026	172400	2544625	2985	2985	2985	2985	0
188	20231026	172300	2544625	2985	2985	2985	2985	0
189	20231026	172200	2544625	2985	2985	2985	2985	0
190	20231026	172100	2544625	2985	2985	2985	2985	0
191	20231026	172000	2544625	2985	2985	2985	2985	0
192	20231026	171900	2544625	2985	2985	2985	2985	0
193	20231026	171800	2544625	2985	2985	2985	2985	0
194	20231026	171700	2544625	2985	2985	2985	2985	0
195	20231026	171600	2544625	2985	2985	2985	2985	0
196	20231026	171500	2544625	2985	2985	2985	2985	0
197	20231026	171400	2544625	2985	2985	2985	2985	0
198	20231026	171300	2544625	2985	2985	2985	2985	0
199	20231026	171200	2544625	2985	2985	2985	2985	0
200	20231026	171100	2544625	2985	2985	2985	2985	0
201	20231026	171000	2544625	2985	2985	2985	2985	0
202	20231026	170900	2544625	2985	2985	2985	2985	0
203	20231026	170800	2544625	2985	2985	2985	2985	0
204	20231026	170700	2544625	2985	2985	2985	2985	0
205	20231026	170600	2544625	2985	2985	2985	2985	0
206	20231026	170500	2544625	2985	2985	2985	2985	0
207	20231026	170400	2544625	2985	2985	2985	2985	0
208	20231026	170300	2544625	2985	2985	2985	2985	0
209	20231026	170200	2544625	2985	2985	2985	2985	0
210	20231026	170100	2544625	2985	2985	2985	2985	0
211	20231026	170000	2544625	2985	2985	2985	2985	0
212	20231026	165900	2544625	2985	2985	2985	2985	13
213	20231026	165800	2544625	2985	2985	2985	2985	0
214	20231026	165700	2544625	2985	2985	2985	2985	0
215	20231026	165600	2544625	2985	2985	2985	2985	0
216	20231026	165500	2544625	2985	2985	2985	2985	0
217	20231026	165400	2544625	2985	2985	2985	2985	0
218	20231026	165300	2544625	2985	2985	2985	2985	0
219	20231026	165200	2544625	2985	2985	2985	2985	0
220	20231026	165100	2544625	2985	2985	2985	2985	0
221	20231026	165000	2544625	2985	2985	2985	2985	0
222	20231026	164900	2544625	2985	2985	2985	2985	0
223	20231026	164800	2544625	2985	2985	2985	2985	0
224	20231026	164700	2544625	2985	2985	2985	2985	0
225	20231026	164600	2544625	2985	2985	2985	2985	0
226	20231026	164500	2544625	2985	2985	2985	2985	0
227	20231026	164400	2544625	2985	2985	2985	2985	0
228	20231026	164300	2544625	2985	2985	2985	2985	0
229	20231026	164200	2544625	2985	2985	2985	2985	0
230	20231026	164100	2544625	2985	2985	2985	2985	0
231	20231026	164000	2544625	2985	2985	2985	2985	0
232	20231026	163900	2544625	2985	2985	2985	2985	0
233	20231026	163800	2544625	2985	2985	2985	2985	0
234	20231026	163700	2544625	2985	2985	2985	2985	0
235	20231026	163600	2544625	2985	2985	2985	2985	0
236	20231026	163500	2544625	2985	2985	2985	2985	0
237	20231026	163400	2544625	2985	2985	2985	2985	0
238	20231026	163300	2544625	2985	2985	2985	2985	0
239	20231026	163200	2544625	2985	2985	2985	2985	0
240	20231026	163100	2544625	2985	2985	2985	2985	0
241	20231026	163000	2544625	2985	2985	2985	2985	0
242	20231026	162900	2544625	2985	2985	2985	2985	13
243	20231026	162800	2544625	2985	2985	2985	2985	0
244	20231026	162700	2544625	2985	2985	2985	2985	0
245	20231026	162600	2544625	2985	2985	2985	2985	0
246	20231026	162500	2544625	2985	2985	2985	2985	0
247	20231026	162400	2544625	2985	2985	2985	2985	0
248	20231026	162300	2544625	2985	2985	2985	2985	0
249	20231026	162200	2544625	2985	2985	2985	2985	0
250	20231026	162100	2544625	2985	2985	2985	2985	0
251	20231026	162000	2544625	2985	2985	2985	2985	0
252	20231026	161900	2544625	2985	2985	2985	2985	0
253	20231026	161800	2544625	2985	2985	2985	2985	0
254	20231026	161700	2544625	2985	2985	2985	2985	0
255	20231026	161600	2544625	2985	2985	2985	2985	0
256	20231026	161500	2544625	2985	2985	2985	2985	0
257	20231026	161400	2544625	2985	2985	2985	2985	0
258	20231026	161300	2544625	2985	2985	2985	2985	0
259	20231026	161200	2544625	2985	2985	2985	2985	0
260	20231026	161100	2544625	2985	2985	2985	2985	0
261	20231026	161000	2544625	2985	2985	2985	2985	0
262	20231026	160900	2544625	2985	2985	2985	2985	0
263	20231026	160800	2544625	2985	2985	2985	2985	0
264	20231026	160700	2544625	2985	2985	2985	2985	0
265	20231026	160600	2544625	2985	2985	2985	2985	0
266	20231026	160500	2544625	2985	2985	2985	2985	0
267	20231026	160400	2544625	2985	2985	2985	2985	0
268	20231026	160300	2544625	2985	2985	2985	2985	0
269	20231026	160200	2544625	2985	2985	2985	2985	0
270	20231026	160100	2544625	2985	2985	2985	2985	0
271	20231026	160000	2544625	2985	2985	2985	2985	0
272	20231026	155900	2544625	2985	2985	2985	2985	13
273	20231026	155800	2544625	2985	2985	2985	2985	0
274	20231026	155700	2544625	2985	2985	2985	2985	0
275	20231026	155600	2544625	2985	2985	2985	2985	0
276	20231026	155500	2544625	2985	2985	2985	2985	0
277	20231026	155400	2544625	2985	2985	2985	2985	0
278	20231026	155300	2544625	2985	2985	2985	2985	0
279	20231026	155200	2544625	2985	2985	2985	2985	0
280	20231026	155100	2544625	2985	2985	2985	2985	0
281	20231026	155000	2544625	2985	2985	2985	2985	0
282	20231026	154900	2544625	2985	2985	2985	2985	0
283	20231026	154800	2544625	2985	2985	2985	2985	0
284	20231026	154700	2544625	2985	2985	2985	2985	0
285	20231026	154600	2544625	2985	2985	2985	2985	0
286	20231026	154500	2544625	2985	2985	2985	2985	0
287	20231026	154400	2544625	2985	2985	2985	2985	0
288	20231026	154300	2544625	2985	2985	2985	2985	0
289	20231026	154200	2544625	2985	2985	2985	2985	0
290	20231026	154100	2544625	2985	2985	2985	2985	0
291	20231026	154000	2544625	2985	2985	2985	2985	0
292	20231026	153900	2544625	2985	2985	2985	2985	0
293	20231026	153800	2544625	2985	2985	2985	2985	0
294	20231026	153700	2544625	2985	2985	2985	2985	0
295	20231026	153600	2544625	2985	2985	2985	2985	0
296	20231026	153500	2544625	2985	2985	2985	2985	0
297	20231026	153400	2544625	2985	2985	2985	2985	0
298	20231026	153300	2544625	2985	2985	2985	2985	0
299	20231026	153200	2544625	2985	2985	2985	2985	0
300	20231026	153100	2544625	2985	2985	2985	2985	0
301	20231026	153000	2544625	2985	2985	2985	2985	0
302	20231026	152900	2544625	2985	2985	2985	2985	0
303	20231026	152800	2544625	2985	2985	2985	2985	0
304	20231026	152700	2544625	2985	2985	2985	2985	0
305	20231026	152600	2544625	2985	2985	2985	2985	0
306	20231026	152500	2544625	2985	2985	2985	2985	0
307	20231026	152400	2544625	2985	2985	2985	2985	0
308	20231026	152300	2544625	2985	2985	2985	2985	0
309	20231026	152200	2544625	2985	2985	2985	2985	0
310	20231026	152100	2544625	2985	2985	2985	2985	0
311	20231026	152000	2544625	2985	2985	2985	2985	0
312	20231026	151900	2544625	2985	2985	2985	2985	0
313	20231026	151800	2544625	2985	2985	2985	2985	0
314	20231026	151700	2544625	2985	2985	2985	2985	0
315	20231026	151600	2544625	2985	2985	2985	2985	0
316	20231026	151500	2544625	2985	2985	2985	2985	0
317	20231026	151400	2544625	2985	2985	2985	2985	0
318	20231026	151300	2544625	2985	2985	2985	2985	0
319	20231026	151200	2544625	2985	2985	2985	2985	0
320	20231026	151100	2544625	2985	2985	2985	2985	0
321	20231026	151000	2544625	2985	2985	2985	2985	0
322	20231026	150900	2544625	2985	2985	2985	2985	0
323	20231026	150800	2544625	2985	2985	2985	2985	0
324	20231026	150700	2544625	2985	2985	2985	2985	0
325	20231026	150600	2544625	2985	2985	2985	2985	0
326	20231026	150500	2544625	2985	2985	2985	2985	0
327	20231026	150400	2544625	2985	2985	2985	2985	0
328	20231026	150300	2544625	2985	2985	2985	2985	0
329	20231026	150200	2544625	2985	2985	2985	2985	0
330	20231026	150100	2544625	2985	2985	2985	2985	0
331	20231026	150000	2544625	2985	2985	2985	2985	0
332	20231026	145900	2544625	2985	2985	2985	2985	0
333	20231026	145800	2544625	2985	2985	2985	2985	0
334	20231026	145700	2544625	2985	2985	2985	2985	0
335	20231026	145600	2544625	2985	2985	2985	2985	0
336	20231026	145500	2544625	2985	2985	2985	2985	0
337	20231026	145400	2544625	2985	2985	2985	2985	0
338	20231026	145300	2544625	2985	2985	2985	2985	0
339	20231026	145200	2544625	2985	2985	2985	2985	0
340	20231026	145100	2544625	2985	2985	2985	2985	0
341	20231026	145000	2544625	2985	2985	2985	2985	0
342	20231026	144900	2544625	2985	2985	2985	2985	0
343	20231026	144800	2544625	2985	2985	2985	2985	0
344	20231026	144700	2544625	2985	2985	2985	2985	0
345	20231026	144600	2544625	2985	2985	2985	2985	0
346	20231026	144500	2544625	2985	2985	2985	2985	0
347	20231026	144400	2544625	2985	2985	2985	2985	0
348	20231026	144300	2544625	2985	2985	2985	2985	0
349	20231026	144200	2544625	2985	2985	2985	2985	0
350	20231026	144100	2544625	2985	2985	2985	2985	0
351	20231026	144000	2544625	2985	2985	2985	2985	0
352	20231026	143900	2544625	2985	2985	2985	2985	0
353	20231026	143800	2544625	2985	2985	2985	2985	0
354	20231026	143700	2544625	2985	2985	2985	2985	0
355	20231026	143600	2544625	2985	2985	2985	2985	0
356	20231026	143500	2544625	2985	2985	2985	2985	0
357	20231026	143400	2544625	2985	2985	2985	2985	0
358	20231026	143300	2544625	2985	2985	2985	2985	0
359	20231026	143200	2544625	2985	2985	2985	2985	0
360	20231026	143100	2544625	2985	2985	2985	2985	0
361	20231026	143000	2544625	2985	2985	2985	2985	0
362	20231026	142900	2544625	2985	2985	2985	2985	0
363	20231026	142800	2544625	2985	2985	2985	2985	0
364	20231026	142700	2544625	2985	2985	2985	2985	0
365	20231026	142600	2544625	2985	2985	2985	2985	0
366	20231026	142500	2544625	2985	2985	2985	2985	0
367	20231026	142400	2544625	2985	2985	2985	2985	0
368	20231026	142300	2544625	2985	2985	2985	2985	0
369	20231026	142200	2544625	2985	2985	2985	2985	0
370	20231026	142100	2544625	2985	2985	2985	2985	0
371	20231026	142000	2544625	2985	2985	2985	2985	0
372	20231026	141900	2544625	2985	2985	2985	2985	0
373	20231026	141800	2544625	2985	2985	2985	2985	0
374	20231026	141700	2544625	2985	2985	2985	2985	0
375	20231026	141600	2544625	2985	2985	2985	2985	0
376	20231026	141500	2544625	2985	2985	2985	2985	0
377	20231026	141400	2544625	2985	2985	2985	2985	0
378	20231026	141300	2544625	2985	2985	2985	2985	0
379	20231026	141200	2544625	2985	2985	2985	2985	0
380	20231026	141100	2544625	2985	2985	2985	2985	0
381	20231026	141000	2544625	2985	2985	2985	2985	0
382	20231026	140900	2544625	2985	2985	2985	2985	0
383	20231026	140800	2544625	2985	2985	2985	2985	0
384	20231026	140700	2544625	2985	2985	2985	2985	0
385	20231026	140600	2544625	2985	2985	2985	2985	0
386	20231026	140500	2544625	2985	2985	2985	2985	0
387	20231026	140400	2544625	2985	2985	2985	2985	0
388	20231026	140300	2544625	2985	2985	2985	2985	0
389	20231026	140200	2544625	2985	2985	2985	2985	0
390	20231026	140100	2544625	2985	2985	2985	2985	0
391	20231026	140000	2544625	2985	2985	2985	2985	0
392	20231026	135900	2544625	2985	2985	2985	2985	0
393	20231026	135800	2544625	2985	2985	2985	2985	0
394	20231026	135700	2544625	2985	2985	2985	2985	0
395	20231026	135600	2544625	2985	2985	2985	2985	0
396	20231026	135500	2544625	2985	2985	2985	2985	0
397	20231026	135400	2544625	2985	2985	2985	2985	0
398	20231026	135300	2544625	2985	2985	2985	2985	0
399	20231026	135200	2544625	2985	2985	2985	2985	0
400	20231026	135100	2544625	2985	2985	2985	2985	0
401	20231026	135000	2544625	2985	2985	2985	2985	0
402	20231026	134900	2544625	2985	2985	2985	2985	0
403	20231026	134800	2544625	2985	2985	2985	2985	0
404	20231026	134700	2544625	2985	2985	2985	2985	0
405	20231026	134600	2544625	2985	2985	2985	2985	0
406	20231026	134500	2544625	2985	2985	2985	2985	0
407	20231026	134400	2544625	2985	2985	2985	2985	0
408	20231026	134300	2544625	2985	2985	2985	2985	0
409	20231026	134200	2544625	2985	2985	2985	2985	0
410	20231026	134100	2544625	2985	2985	2985	2985	0
411	20231026	134000	2544625	2985	2985	2985	2985	0
412	20231026	133900	2544625	2985	2985	2985	2985	0
413	20231026	133800	2544625	2985	2985	2985	2985	0
414	20231026	133700	2544625	2985	2985	2985	2985	0
415	20231026	133600	2544625	2985	2985	2985	2985	0
416	20231026	133500	2544625	2985	2985	2985	2985	0
417	20231026	133400	2544625	2985	2985	2985	2985	0
418	20231026	133300	2544625	2985	2985	2985	2985	0
419	20231026	133200	2544625	2985	2985	2985	2985	0
420	20231026	133100	2544625	2985	2985	2985	2985	0
421	20231026	133000	2544625	2985	2985	2985	2985	0
422	20231026	132900	2544625	2985	2985	2985	2985	0
423	20231026	132800	2544625	2985	2985	2985	2985	0
424	20231026	132700	2544625	2985	2985	2985	2985	0
425	20231026	132600	2544625	2985	2985	2985	2985	0
426	20231026	132500	2544625	2985	2985	2985	2985	0
427	20231026	132400	2544625	2985	2985	2985	2985	0
428	20231026	132300	2544625	2985	2985	2985	2985	0
429	20231026	132200	2544625	2985	2985	2985	2985	0
430	20231026	132100	2544625	2985	2985	2985	2985	0
431	20231026	132000	2544625	2985	2985	2985	2985	0
432	20231026	131900	2544625	2985	2985	2985	2985	0
433	20231026	131800	2544625	2985	2985	2985	2985	0
434	20231026	131700	2544625	2985	2985	2985	2985	0
435	20231026	131600	2544625	2985	2985	2985	2985	0
436	20231026	131500	2544625	2985	2985	2985	2985	0
437	20231026	131400	2544625	2985	2985	2985	2985	0
438	20231026	131300	2544625	2985	2985	2985	2985	0
439	20231026	131200	2544625	2985	2985	2985	2985	0
440	20231026	131100	2544625	2985	2985	2985	2985	0
441	20231026	131000	2544625	2985	2985	2985	2985	0
442	20231026	130900	2544625	2985	2985	2985	2985	0
443	20231026	130800	2544625	2985	2985	2985	2985	0
444	20231026	130700	2544625	2985	2985	2985	2985	0
445	20231026	130600	2544625	2985	2985	2985	2985	13
446	20231026	130500	2505820	2990	2990	2990	2990	0
447	20231026	130400	2505820	2990	2990	2990	2990	0
448	20231026	130300	2505820	2990	2990	2990	2990	0
449	20231026	130200	2505820	2990	2990	2990	2990	0
450	20231026	130100	2505820	2990	2990	2990	2990	0
451	20231026	130000	2505820	2990	2990	2990	2990	0
452	20231026	125900	2505820	2990	2990	2990	2990	0
453	20231026	125800	2505820	2990	2990	2990	2990	0
454	20231026	125700	2505820	2990	2990	2990	2990	0
455	20231026	125600	2505820	2990	2990	2990	2990	0
456	20231026	125500	2505820	2990	2990	2990	2990	0
457	20231026	125400	2505820	2990	2990	2990	2990	0
458	20231026	125300	2505820	2990	2990	2990	2990	0
459	20231026	125200	2505820	2990	2990	2990	2990	0
460	20231026	125100	2505820	2990	2990	2990	2990	0
461	20231026	125000	2505820	2990	2990	2990	2990	0
462	20231026	124900	2505820	2990	2990	2990	2990	0
463	20231026	124800	2505820	2990	2990	2990	2990	0
464	20231026	124700	2505820	2990	2990	2990	2990	0
465	20231026	124600	2505820	2990	2990	2990	2990	0
466	20231026	124500	2505820	2990	2990	2990	2990	0
467	20231026	124400	2505820	2990	2990	2990	2990	0
468	20231026	124300	2505820	2990	2990	2990	2990	0
469	20231026	124200	2505820	2990	2990	2990	2990	0
470	20231026	124100	2505820	2990	2990	2990	2990	0
471	20231026	124000	2505820	2990	2990	2990	2990	0
472	20231026	123900	2505820	2990	2990	2990	2990	0
473	20231026	123800	2505820	2990	2990	2990	2990	0
474	20231026	123700	2505820	2990	2990	2990	2990	0
475	20231026	123600	2505820	2990	2990	2990	2990	0
476	20231026	123500	2505820	2990	2990	2990	2990	0
477	20231026	123400	2505820	2990	2990	2990	2990	0
478	20231026	123300	2505820	2990	2990	2990	2990	0
479	20231026	123200	2505820	2990	2990	2990	2990	0
480	20231026	123100	2505820	2990	2990	2990	2990	0
481	20231026	123000	2505820	2990	2990	2990	2990	0
482	20231026	122900	2505820	2990	2990	2990	2990	0
483	20231026	122800	2505820	2990	2990	2990	2990	0
484	20231026	122700	2505820	2990	2990	2990	2990	0
485	20231026	122600	2505820	2990	2990	2990	2990	0
486	20231026	122500	2505820	2990	2990	2990	2990	0
487	20231026	122400	2505820	2990	2990	2990	2990	0
488	20231026	122300	2505820	2990	2990	2990	2990	0
489	20231026	122200	2505820	2990	2990	2990	2990	0
490	20231026	122100	2505820	2990	2990	2990	2990	0
491	20231026	122000	2505820	2990	2990	2990	2990	0
492	20231026	121900	2505820	2990	2990	2990	2990	0
493	20231026	121800	2505820	2990	2990	2990	2990	0
494	20231026	121700	2505820	2990	2990	2990	2990	0
495	20231026	121600	2505820	2990	2990	2990	2990	0
496	20231026	121500	2505820	2990	2990	2990	2990	0
497	20231026	121400	2505820	2990	2990	2990	2990	0
498	20231026	121300	2505820	2990	2990	2990	2990	0
499	20231026	121200	2505820	2990	2990	2990	2990	0
500	20231026	121100	2505820	2990	2990	2990	2990	0
501	20231026	121000	2505820	2990	2990	2990	2990	0
502	20231026	120900	2505820	2990	2990	2990	2990	0
503	20231026	120800	2505820	2990	2990	2990	2990	0
504	20231026	120700	2505820	2990	2990	2990	2990	0
505	20231026	120600	2505820	2990	2990	2990	2990	1
506	20231026	120500	2502830	2820	2820	2820	2820	0
507	20231026	120400	2502830	2820	2820	2820	2820	0
508	20231026	120300	2502830	2820	2820	2820	2820	0
509	20231026	120200	2502830	2820	2820	2820	2820	0
510	20231026	120100	2502830	2820	2820	2820	2820	0
511	20231026	120000	2502830	2820	2820	2820	2820	0
512	20231026	115900	2502830	2820	2820	2820	2820	0
513	20231026	115800	2502830	2820	2820	2820	2820	0
514	20231026	115700	2502830	2820	2820	2820	2820	0
515	20231026	115600	2502830	2820	2820	2820	2820	0
516	20231026	115500	2502830	2820	2820	2820	2820	0
517	20231026	115400	2502830	2820	2820	2820	2820	0
518	20231026	115300	2502830	2820	2820	2820	2820	0
519	20231026	115200	2502830	2820	2820	2820	2820	0
520	20231026	115100	2502830	2820	2820	2820	2820	0
521	20231026	115000	2502830	2820	2820	2820	2820	0
522	20231026	114900	2502830	2820	2820	2820	2820	0
523	20231026	114800	2502830	2820	2820	2820	2820	0
524	20231026	114700	2502830	2820	2820	2820	2820	0
525	20231026	114600	2502830	2820	2820	2820	2820	0
526	20231026	114500	2502830	2820	2820	2820	2820	0
527	20231026	114400	2502830	2820	2820	2820	2820	0
528	20231026	114300	2502830	2820	2820	2820	2820	0
529	20231026	114200	2502830	2820	2820	2820	2820	0
530	20231026	114100	2502830	2820	2820	2820	2820	0
531	20231026	114000	2502830	2820	2820	2820	2820	0
532	20231026	113900	2502830	2820	2820	2820	2820	0
533	20231026	113800	2502830	2820	2820	2820	2820	0
534	20231026	113700	2502830	2820	2820	2820	2820	0
535	20231026	113600	2502830	2820	2820	2820	2820	0
536	20231026	113500	2502830	2820	2820	2820	2820	0
537	20231026	113400	2502830	2820	2820	2820	2820	0
538	20231026	113300	2502830	2820	2820	2820	2820	0
539	20231026	113200	2502830	2820	2820	2820	2820	0
540	20231026	113100	2502830	2820	2820	2820	2820	0
541	20231026	113000	2502830	2820	2820	2820	2820	0
542	20231026	112900	2502830	2820	2820	2820	2820	0
543	20231026	112800	2502830	2820	2820	2820	2820	0
544	20231026	112700	2502830	2820	2820	2820	2820	0
545	20231026	112600	2502830	2820	2820	2820	2820	0
546	20231026	112500	2502830	2820	2820	2820	2820	0
547	20231026	112400	2502830	2820	2820	2820	2820	0
548	20231026	112300	2502830	2820	2820	2820	2820	0
549	20231026	112200	2502830	2820	2820	2820	2820	0
550	20231026	112100	2502830	2820	2820	2820	2820	0
551	20231026	112000	2502830	2820	2820	2820	2820	0
552	20231026	111900	2502830	2820	2820	2820	2820	0
553	20231026	111800	2502830	2820	2820	2820	2820	0
554	20231026	111700	2502830	2820	2820	2820	2820	0
555	20231026	111600	2502830	2820	2820	2820	2820	0
556	20231026	111500	2502830	2820	2820	2820	2820	0
557	20231026	111400	2502830	2820	2820	2820	2820	0
558	20231026	111300	2502830	2820	2820	2820	2820	0
559	20231026	111200	2502830	2820	2820	2820	2820	0
560	20231026	111100	2502830	2820	2820	2820	2820	0
561	20231026	111000	2502830	2820	2820	2820	2820	0
562	20231026	110900	2502830	2820	2820	2820	2820	0
563	20231026	110800	2502830	2820	2820	2820	2820	0
564	20231026	110700	2502830	2820	2820	2820	2820	0
565	20231026	110600	2502830	2820	2820	2820	2820	0
566	20231026	110500	2502830	2820	2820	2820	2820	0
567	20231026	110400	2502830	2820	2820	2820	2820	0
568	20231026	110300	2502830	2820	2820	2820	2820	0
569	20231026	110200	2502830	2820	2820	2820	2820	0
570	20231026	110100	2502830	2820	2820	2820	2820	0
571	20231026	110000	2502830	2820	2820	2820	2820	0
572	20231026	105900	2502830	2820	2820	2820	2820	0
573	20231026	105800	2502830	2820	2820	2820	2820	0
574	20231026	105700	2502830	2820	2820	2820	2820	0
575	20231026	105600	2502830	2820	2820	2820	2820	0
576	20231026	105500	2502830	2820	2820	2820	2820	0
577	20231026	105400	2502830	2820	2820	2820	2820	0
578	20231026	105300	2502830	2820	2820	2820	2820	0
579	20231026	105200	2502830	2820	2820	2820	2820	0
580	20231026	105100	2502830	2820	2820	2820	2820	0
581	20231026	105000	2502830	2820	2820	2820	2820	0
582	20231026	104900	2502830	2820	2820	2820	2820	0
583	20231026	104800	2502830	2820	2820	2820	2820	0
584	20231026	104700	2502830	2820	2820	2820	2820	1
585	20231026	104600	2500010	2815	2815	2815	2815	0
586	20231026	104500	2500010	2815	2815	2815	2815	0
587	20231026	104400	2500010	2815	2815	2815	2815	0
588	20231026	104300	2500010	2815	2815	2815	2815	0
589	20231026	104200	2500010	2815	2815	2815	2815	0
590	20231026	104100	2500010	2815	2815	2815	2815	0
591	20231026	104000	2500010	2815	2815	2815	2815	0
592	20231026	103900	2500010	2815	2815	2815	2815	0
593	20231026	103800	2500010	2815	2815	2815	2815	0
594	20231026	103700	2500010	2815	2815	2815	2815	0
595	20231026	103600	2500010	2815	2815	2815	2815	0
596	20231026	103500	2500010	2815	2815	2815	2815	0
597	20231026	103400	2500010	2815	2815	2815	2815	0
598	20231026	103300	2500010	2815	2815	2815	2815	0
599	20231026	103200	2500010	2815	2815	2815	2815	0
600	20231026	103100	2500010	2815	2815	2815	2815	0
601	20231026	103000	2500010	2815	2815	2815	2815	0
602	20231026	102900	2500010	2815	2815	2815	2815	0
603	20231026	102800	2500010	2815	2815	2815	2815	0
604	20231026	102700	2500010	2815	2815	2815	2815	0
605	20231026	102600	2500010	2815	2815	2815	2815	0
606	20231026	102500	2500010	2815	2815	2815	2815	0
607	20231026	102400	2500010	2815	2815	2815	2815	0
608	20231026	102300	2500010	2815	2815	2815	2815	0
609	20231026	102200	2500010	2815	2815	2815	2815	0
610	20231026	102100	2500010	2815	2815	2815	2815	0
611	20231026	102000	2500010	2815	2815	2815	2815	0
612	20231026	101900	2500010	2815	2815	2815	2815	1
613	20231026	101800	2497195	2900	2900	2900	2900	0
614	20231026	101700	2497195	2900	2900	2900	2900	0
615	20231026	101600	2497195	2900	2900	2900	2900	0
616	20231026	101500	2497195	2900	2900	2900	2900	0
617	20231026	101400	2497195	2900	2900	2900	2900	0
618	20231026	101300	2497195	2900	2900	2900	2900	0
619	20231026	101200	2497195	2900	2900	2900	2900	0
620	20231026	101100	2497195	2900	2900	2900	2900	0
621	20231026	101000	2497195	2900	2900	2900	2900	0
622	20231026	100900	2497195	2900	2900	2900	2900	0
623	20231026	100800	2497195	2900	2900	2900	2900	0
624	20231026	100700	2497195	2900	2900	2900	2900	0
625	20231026	100600	2497195	2900	2900	2900	2900	0
626	20231026	100500	2497195	2900	2900	2900	2900	0
627	20231026	100400	2497195	2900	2900	2900	2900	0
628	20231026	100300	2497195	2900	2900	2900	2900	0
629	20231026	100200	2497195	2900	2900	2900	2900	0
630	20231026	100100	2497195	2900	2900	2900	2900	376
631	20231026	100000	1406795	2900	2900	2900	2900	0
632	20231026	095900	1406795	2900	2900	2900	2900	0
633	20231026	095800	1406795	2900	2900	2900	2900	0
634	20231026	095700	1406795	2900	2900	2900	2900	0
635	20231026	095600	1406795	2900	2900	2900	2900	0
636	20231026	095500	1406795	2900	2900	2900	2900	0
637	20231026	095400	1406795	2900	2900	2900	2900	0
638	20231026	095300	1406795	2900	2900	2900	2900	0
639	20231026	095200	1406795	2900	2900	2900	2900	0
640	20231026	095100	1406795	2900	2900	2900	2900	0
641	20231026	095000	1406795	2900	2900	2900	2900	0
642	20231026	094900	1406795	2900	2900	2900	2900	0
643	20231026	094800	1406795	2900	2900	2900	2900	0
644	20231026	094700	1406795	2900	2900	2900	2900	0
645	20231026	094600	1406795	2900	2900	2900	2900	0
646	20231026	094500	1406795	2900	2900	2900	2900	0
647	20231026	094400	1406795	2900	2900	2900	2900	0
648	20231026	094300	1406795	2900	2900	2900	2900	0
649	20231026	094200	1406795	2900	2900	2900	2900	0
650	20231026	094100	1406795	2900	2900	2900	2900	0
651	20231026	094000	1406795	2900	2900	2900	2900	0
652	20231026	093900	1406795	2900	2900	2900	2900	0
653	20231026	093800	1406795	2900	2900	2900	2900	0
654	20231026	093700	1406795	2900	2900	2900	2900	0
655	20231026	093600	1406795	2900	2900	2900	2900	0
656	20231026	093500	1406795	2900	2900	2900	2900	0
657	20231026	093400	1406795	2900	2900	2900	2900	0
658	20231026	093300	1406795	2900	2900	2900	2900	0
659	20231026	093200	1406795	2900	2900	2900	2900	10
660	20231026	093100	1377795	2990	2990	2990	2990	0
661	20231026	093000	1377795	2990	2990	2990	2990	0
662	20231026	092900	1377795	2990	2990	2990	2990	0
663	20231026	092800	1377795	2990	2990	2990	2990	0
664	20231026	092700	1377795	2990	2990	2990	2990	0
665	20231026	092600	1377795	2990	2990	2990	2990	0
666	20231026	092500	1377795	2990	2990	2990	2990	0
667	20231026	092400	1377795	2990	2990	2990	2990	0
668	20231026	092300	1377795	2990	2990	2990	2990	8
669	20231026	092200	1353875	2990	2990	2990	2990	0
670	20231026	092100	1353875	2990	2990	2990	2990	0
671	20231026	092000	1353875	2990	2990	2990	2990	0
672	20231026	091900	1353875	2990	2990	2990	2990	0
673	20231026	091800	1353875	2990	2990	2990	2990	1
674	20231026	091700	1350885	2995	2995	2995	2995	0
675	20231026	091600	1350885	2995	2995	2995	2995	0
676	20231026	091500	1350885	2995	2995	2995	2995	0
677	20231026	091400	1350885	2995	2995	2995	2995	0
678	20231026	091300	1350885	2995	2995	2995	2995	0
679	20231026	091200	1350885	2995	2995	2995	2995	0
680	20231026	091100	1350885	2995	2995	2995	2995	1
681	20231026	091000	1347890	2755	2755	2755	2755	0
682	20231026	090900	1347890	2755	2755	2755	2755	0
683	20231026	090800	1347890	2755	2755	2755	2755	0
684	20231026	090700	1347890	2755	2755	2755	2755	0
685	20231026	090600	1347890	2755	2755	2755	2755	0
686	20231026	090500	1347890	2755	2755	2755	2755	0
687	20231026	090400	1347890	2755	2755	2755	2755	0
688	20231026	090300	1347890	2755	2755	2755	2755	0
689	20231026	090200	1347890	2755	2800	2800	2755	488
690	20231026	090100	3000	3000	3000	3000	3000	1
691	20231026	090000	0	2975	2975	2975	2975	0