KissMeData/448760/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	213200	11575610	2180	2180	2180	2180	32
3	20231031	213100	11575610	2180	2180	2180	2180	0
4	20231031	213000	11575610	2180	2180	2180	2180	0
5	20231031	212900	11575610	2180	2180	2180	2180	0
6	20231031	212800	11575610	2180	2180	2180	2180	0
7	20231031	212700	11575610	2180	2180	2180	2180	0
8	20231031	212600	11575610	2180	2180	2180	2180	0
9	20231031	212500	11575610	2180	2180	2180	2180	0
10	20231031	212400	11575610	2180	2180	2180	2180	0
11	20231031	212300	11575610	2180	2180	2180	2180	0
12	20231031	212200	11575610	2180	2180	2180	2180	0
13	20231031	212100	11575610	2180	2180	2180	2180	0
14	20231031	212000	11575610	2180	2180	2180	2180	0
15	20231031	211900	11575610	2180	2180	2180	2180	0
16	20231031	211800	11575610	2180	2180	2180	2180	0
17	20231031	211700	11575610	2180	2180	2180	2180	0
18	20231031	211600	11575610	2180	2180	2180	2180	0
19	20231031	211500	11575610	2180	2180	2180	2180	0
20	20231031	211400	11575610	2180	2180	2180	2180	0
21	20231031	211300	11575610	2180	2180	2180	2180	0
22	20231031	211200	11575610	2180	2180	2180	2180	0
23	20231031	211100	11575610	2180	2180	2180	2180	0
24	20231031	211000	11575610	2180	2180	2180	2180	0
25	20231031	210900	11575610	2180	2180	2180	2180	0
26	20231031	210800	11575610	2180	2180	2180	2180	0
27	20231031	210700	11575610	2180	2180	2180	2180	0
28	20231031	210600	11575610	2180	2180	2180	2180	0
29	20231031	210500	11575610	2180	2180	2180	2180	0
30	20231031	210400	11575610	2180	2180	2180	2180	0
31	20231031	210300	11575610	2180	2180	2180	2180	0
32	20231031	210200	11575610	2180	2180	2180	2180	32
33	20231031	210100	11575610	2180	2180	2180	2180	0
34	20231031	210000	11575610	2180	2180	2180	2180	0
35	20231031	205900	11575610	2180	2180	2180	2180	0
36	20231031	205800	11575610	2180	2180	2180	2180	0
37	20231031	205700	11575610	2180	2180	2180	2180	0
38	20231031	205600	11575610	2180	2180	2180	2180	0
39	20231031	205500	11575610	2180	2180	2180	2180	0
40	20231031	205400	11575610	2180	2180	2180	2180	0
41	20231031	205300	11575610	2180	2180	2180	2180	0
42	20231031	205200	11575610	2180	2180	2180	2180	0
43	20231031	205100	11575610	2180	2180	2180	2180	0
44	20231031	205000	11575610	2180	2180	2180	2180	0
45	20231031	204900	11575610	2180	2180	2180	2180	0
46	20231031	204800	11575610	2180	2180	2180	2180	0
47	20231031	204700	11575610	2180	2180	2180	2180	0
48	20231031	204600	11575610	2180	2180	2180	2180	0
49	20231031	204500	11575610	2180	2180	2180	2180	0
50	20231031	204400	11575610	2180	2180	2180	2180	0
51	20231031	204300	11575610	2180	2180	2180	2180	0
52	20231031	204200	11575610	2180	2180	2180	2180	0
53	20231031	204100	11575610	2180	2180	2180	2180	0
54	20231031	204000	11575610	2180	2180	2180	2180	0
55	20231031	203900	11575610	2180	2180	2180	2180	0
56	20231031	203800	11575610	2180	2180	2180	2180	0
57	20231031	203700	11575610	2180	2180	2180	2180	0
58	20231031	203600	11575610	2180	2180	2180	2180	0
59	20231031	203500	11575610	2180	2180	2180	2180	0
60	20231031	203400	11575610	2180	2180	2180	2180	0
61	20231031	203300	11575610	2180	2180	2180	2180	0
62	20231031	203200	11575610	2180	2180	2180	2180	32
63	20231031	203100	11575610	2180	2180	2180	2180	0
64	20231031	203000	11575610	2180	2180	2180	2180	0
65	20231031	202900	11575610	2180	2180	2180	2180	0
66	20231031	202800	11575610	2180	2180	2180	2180	0
67	20231031	202700	11575610	2180	2180	2180	2180	0
68	20231031	202600	11575610	2180	2180	2180	2180	0
69	20231031	202500	11575610	2180	2180	2180	2180	0
70	20231031	202400	11575610	2180	2180	2180	2180	0
71	20231031	202300	11575610	2180	2180	2180	2180	0
72	20231031	202200	11575610	2180	2180	2180	2180	0
73	20231031	202100	11575610	2180	2180	2180	2180	0
74	20231031	202000	11575610	2180	2180	2180	2180	0
75	20231031	201900	11575610	2180	2180	2180	2180	0
76	20231031	201800	11575610	2180	2180	2180	2180	0
77	20231031	201700	11575610	2180	2180	2180	2180	0
78	20231031	201600	11575610	2180	2180	2180	2180	0
79	20231031	201500	11575610	2180	2180	2180	2180	0
80	20231031	201400	11575610	2180	2180	2180	2180	0
81	20231031	201300	11575610	2180	2180	2180	2180	0
82	20231031	201200	11575610	2180	2180	2180	2180	0
83	20231031	201100	11575610	2180	2180	2180	2180	0
84	20231031	201000	11575610	2180	2180	2180	2180	0
85	20231031	200900	11575610	2180	2180	2180	2180	0
86	20231031	200800	11575610	2180	2180	2180	2180	0
87	20231031	200700	11575610	2180	2180	2180	2180	0
88	20231031	200600	11575610	2180	2180	2180	2180	0
89	20231031	200500	11575610	2180	2180	2180	2180	0
90	20231031	200400	11575610	2180	2180	2180	2180	0
91	20231031	200300	11575610	2180	2180	2180	2180	0
92	20231031	200200	11575610	2180	2180	2180	2180	32
93	20231031	200100	11575610	2180	2180	2180	2180	0
94	20231031	200000	11575610	2180	2180	2180	2180	0
95	20231031	195900	11575610	2180	2180	2180	2180	0
96	20231031	195800	11575610	2180	2180	2180	2180	0
97	20231031	195700	11575610	2180	2180	2180	2180	0
98	20231031	195600	11575610	2180	2180	2180	2180	0
99	20231031	195500	11575610	2180	2180	2180	2180	0
100	20231031	195400	11575610	2180	2180	2180	2180	0
101	20231031	195300	11575610	2180	2180	2180	2180	0
102	20231031	195200	11575610	2180	2180	2180	2180	0
103	20231031	195100	11575610	2180	2180	2180	2180	0
104	20231031	195000	11575610	2180	2180	2180	2180	0
105	20231031	194900	11575610	2180	2180	2180	2180	0
106	20231031	194800	11575610	2180	2180	2180	2180	0
107	20231031	194700	11575610	2180	2180	2180	2180	0
108	20231031	194600	11575610	2180	2180	2180	2180	0
109	20231031	194500	11575610	2180	2180	2180	2180	0
110	20231031	194400	11575610	2180	2180	2180	2180	0
111	20231031	194300	11575610	2180	2180	2180	2180	0
112	20231031	194200	11575610	2180	2180	2180	2180	0
113	20231031	194100	11575610	2180	2180	2180	2180	0
114	20231031	194000	11575610	2180	2180	2180	2180	0
115	20231031	193900	11575610	2180	2180	2180	2180	0
116	20231031	193800	11575610	2180	2180	2180	2180	0
117	20231031	193700	11575610	2180	2180	2180	2180	0
118	20231031	193600	11575610	2180	2180	2180	2180	0
119	20231031	193500	11575610	2180	2180	2180	2180	0
120	20231031	193400	11575610	2180	2180	2180	2180	0
121	20231031	193300	11575610	2180	2180	2180	2180	0
122	20231031	193200	11575610	2180	2180	2180	2180	32
123	20231031	193100	11575610	2180	2180	2180	2180	0
124	20231031	193000	11575610	2180	2180	2180	2180	0
125	20231031	192900	11575610	2180	2180	2180	2180	0
126	20231031	192800	11575610	2180	2180	2180	2180	0
127	20231031	192700	11575610	2180	2180	2180	2180	0
128	20231031	192600	11575610	2180	2180	2180	2180	0
129	20231031	192500	11575610	2180	2180	2180	2180	0
130	20231031	192400	11575610	2180	2180	2180	2180	0
131	20231031	192300	11575610	2180	2180	2180	2180	0
132	20231031	192200	11575610	2180	2180	2180	2180	0
133	20231031	192100	11575610	2180	2180	2180	2180	0
134	20231031	192000	11575610	2180	2180	2180	2180	0
135	20231031	191900	11575610	2180	2180	2180	2180	0
136	20231031	191800	11575610	2180	2180	2180	2180	0
137	20231031	191700	11575610	2180	2180	2180	2180	0
138	20231031	191600	11575610	2180	2180	2180	2180	0
139	20231031	191500	11575610	2180	2180	2180	2180	0
140	20231031	191400	11575610	2180	2180	2180	2180	0
141	20231031	191300	11575610	2180	2180	2180	2180	0
142	20231031	191200	11575610	2180	2180	2180	2180	0
143	20231031	191100	11575610	2180	2180	2180	2180	0
144	20231031	191000	11575610	2180	2180	2180	2180	0
145	20231031	190900	11575610	2180	2180	2180	2180	0
146	20231031	190800	11575610	2180	2180	2180	2180	0
147	20231031	190700	11575610	2180	2180	2180	2180	0
148	20231031	190600	11575610	2180	2180	2180	2180	0
149	20231031	190500	11575610	2180	2180	2180	2180	0
150	20231031	190400	11575610	2180	2180	2180	2180	0
151	20231031	190300	11575610	2180	2180	2180	2180	0
152	20231031	190200	11575610	2180	2180	2180	2180	32
153	20231031	190100	11575610	2180	2180	2180	2180	0
154	20231031	190000	11575610	2180	2180	2180	2180	0
155	20231031	185900	11575610	2180	2180	2180	2180	0
156	20231031	185800	11575610	2180	2180	2180	2180	0
157	20231031	185700	11575610	2180	2180	2180	2180	0
158	20231031	185600	11575610	2180	2180	2180	2180	0
159	20231031	185500	11575610	2180	2180	2180	2180	0
160	20231031	185400	11575610	2180	2180	2180	2180	0
161	20231031	185300	11575610	2180	2180	2180	2180	0
162	20231031	185200	11575610	2180	2180	2180	2180	0
163	20231031	185100	11575610	2180	2180	2180	2180	0
164	20231031	185000	11575610	2180	2180	2180	2180	0
165	20231031	184900	11575610	2180	2180	2180	2180	0
166	20231031	184800	11575610	2180	2180	2180	2180	0
167	20231031	184700	11575610	2180	2180	2180	2180	0
168	20231031	184600	11575610	2180	2180	2180	2180	0
169	20231031	184500	11575610	2180	2180	2180	2180	0
170	20231031	184400	11575610	2180	2180	2180	2180	0
171	20231031	184300	11575610	2180	2180	2180	2180	0
172	20231031	184200	11575610	2180	2180	2180	2180	0
173	20231031	184100	11575610	2180	2180	2180	2180	0
174	20231031	184000	11575610	2180	2180	2180	2180	0
175	20231031	183900	11575610	2180	2180	2180	2180	0
176	20231031	183800	11575610	2180	2180	2180	2180	0
177	20231031	183700	11575610	2180	2180	2180	2180	0
178	20231031	183600	11575610	2180	2180	2180	2180	0
179	20231031	183500	11575610	2180	2180	2180	2180	0
180	20231031	183400	11575610	2180	2180	2180	2180	0
181	20231031	183300	11575610	2180	2180	2180	2180	0
182	20231031	183200	11575610	2180	2180	2180	2180	32
183	20231031	183100	11575610	2180	2180	2180	2180	0
184	20231031	183000	11575610	2180	2180	2180	2180	0
185	20231031	182900	11575610	2180	2180	2180	2180	0
186	20231031	182800	11575610	2180	2180	2180	2180	0
187	20231031	182700	11575610	2180	2180	2180	2180	0
188	20231031	182600	11575610	2180	2180	2180	2180	0
189	20231031	182500	11575610	2180	2180	2180	2180	0
190	20231031	182400	11575610	2180	2180	2180	2180	0
191	20231031	182300	11575610	2180	2180	2180	2180	0
192	20231031	182200	11575610	2180	2180	2180	2180	0
193	20231031	182100	11575610	2180	2180	2180	2180	0
194	20231031	182000	11575610	2180	2180	2180	2180	0
195	20231031	181900	11575610	2180	2180	2180	2180	0
196	20231031	181800	11575610	2180	2180	2180	2180	0
197	20231031	181700	11575610	2180	2180	2180	2180	0
198	20231031	181600	11575610	2180	2180	2180	2180	0
199	20231031	181500	11575610	2180	2180	2180	2180	0
200	20231031	181400	11575610	2180	2180	2180	2180	0
201	20231031	181300	11575610	2180	2180	2180	2180	0
202	20231031	181200	11575610	2180	2180	2180	2180	0
203	20231031	181100	11575610	2180	2180	2180	2180	0
204	20231031	181000	11575610	2180	2180	2180	2180	0
205	20231031	180900	11575610	2180	2180	2180	2180	0
206	20231031	180800	11575610	2180	2180	2180	2180	0
207	20231031	180700	11575610	2180	2180	2180	2180	0
208	20231031	180600	11575610	2180	2180	2180	2180	0
209	20231031	180500	11575610	2180	2180	2180	2180	0
210	20231031	180400	11575610	2180	2180	2180	2180	0
211	20231031	180300	11575610	2180	2180	2180	2180	0
212	20231031	180200	11575610	2180	2180	2180	2180	32
213	20231031	180100	11575610	2180	2180	2180	2180	0
214	20231031	180000	11575610	2180	2180	2180	2180	0
215	20231031	175900	11575610	2180	2180	2180	2180	0
216	20231031	175800	11575610	2180	2180	2180	2180	0
217	20231031	175700	11575610	2180	2180	2180	2180	0
218	20231031	175600	11575610	2180	2180	2180	2180	0
219	20231031	175500	11575610	2180	2180	2180	2180	0
220	20231031	175400	11575610	2180	2180	2180	2180	0
221	20231031	175300	11575610	2180	2180	2180	2180	0
222	20231031	175200	11575610	2180	2180	2180	2180	0
223	20231031	175100	11575610	2180	2180	2180	2180	0
224	20231031	175000	11575610	2180	2180	2180	2180	0
225	20231031	174900	11575610	2180	2180	2180	2180	0
226	20231031	174800	11575610	2180	2180	2180	2180	0
227	20231031	174700	11575610	2180	2180	2180	2180	0
228	20231031	174600	11575610	2180	2180	2180	2180	0
229	20231031	174500	11575610	2180	2180	2180	2180	0
230	20231031	174400	11575610	2180	2180	2180	2180	0
231	20231031	174300	11575610	2180	2180	2180	2180	0
232	20231031	174200	11575610	2180	2180	2180	2180	0
233	20231031	174100	11575610	2180	2180	2180	2180	0
234	20231031	174000	11575610	2180	2180	2180	2180	0
235	20231031	173900	11575610	2180	2180	2180	2180	0
236	20231031	173800	11575610	2180	2180	2180	2180	0
237	20231031	173700	11575610	2180	2180	2180	2180	0
238	20231031	173600	11575610	2180	2180	2180	2180	0
239	20231031	173500	11575610	2180	2180	2180	2180	0
240	20231031	173400	11575610	2180	2180	2180	2180	0
241	20231031	173300	11575610	2180	2180	2180	2180	0
242	20231031	173200	11575610	2180	2180	2180	2180	32
243	20231031	173100	11575610	2180	2180	2180	2180	0
244	20231031	173000	11575610	2180	2180	2180	2180	0
245	20231031	172900	11575610	2180	2180	2180	2180	0
246	20231031	172800	11575610	2180	2180	2180	2180	0
247	20231031	172700	11575610	2180	2180	2180	2180	0
248	20231031	172600	11575610	2180	2180	2180	2180	0
249	20231031	172500	11575610	2180	2180	2180	2180	0
250	20231031	172400	11575610	2180	2180	2180	2180	0
251	20231031	172300	11575610	2180	2180	2180	2180	0
252	20231031	172200	11575610	2180	2180	2180	2180	0
253	20231031	172100	11575610	2180	2180	2180	2180	0
254	20231031	172000	11575610	2180	2180	2180	2180	0
255	20231031	171900	11575610	2180	2180	2180	2180	0
256	20231031	171800	11575610	2180	2180	2180	2180	0
257	20231031	171700	11575610	2180	2180	2180	2180	0
258	20231031	171600	11575610	2180	2180	2180	2180	0
259	20231031	171500	11575610	2180	2180	2180	2180	0
260	20231031	171400	11575610	2180	2180	2180	2180	0
261	20231031	171300	11575610	2180	2180	2180	2180	0
262	20231031	171200	11575610	2180	2180	2180	2180	0
263	20231031	171100	11575610	2180	2180	2180	2180	0
264	20231031	171000	11575610	2180	2180	2180	2180	0
265	20231031	170900	11575610	2180	2180	2180	2180	0
266	20231031	170800	11575610	2180	2180	2180	2180	0
267	20231031	170700	11575610	2180	2180	2180	2180	0
268	20231031	170600	11575610	2180	2180	2180	2180	0
269	20231031	170500	11575610	2180	2180	2180	2180	0
270	20231031	170400	11575610	2180	2180	2180	2180	0
271	20231031	170300	11575610	2180	2180	2180	2180	0
272	20231031	170200	11575610	2180	2180	2180	2180	32
273	20231031	170100	11575610	2180	2180	2180	2180	0
274	20231031	170000	11575610	2180	2180	2180	2180	0
275	20231031	165900	11575610	2180	2180	2180	2180	0
276	20231031	165800	11575610	2180	2180	2180	2180	0
277	20231031	165700	11575610	2180	2180	2180	2180	0
278	20231031	165600	11575610	2180	2180	2180	2180	0
279	20231031	165500	11575610	2180	2180	2180	2180	0
280	20231031	165400	11575610	2180	2180	2180	2180	0
281	20231031	165300	11575610	2180	2180	2180	2180	0
282	20231031	165200	11575610	2180	2180	2180	2180	0
283	20231031	165100	11575610	2180	2180	2180	2180	0
284	20231031	165000	11575610	2180	2180	2180	2180	0
285	20231031	164900	11575610	2180	2180	2180	2180	0
286	20231031	164800	11575610	2180	2180	2180	2180	0
287	20231031	164700	11575610	2180	2180	2180	2180	0
288	20231031	164600	11575610	2180	2180	2180	2180	0
289	20231031	164500	11575610	2180	2180	2180	2180	0
290	20231031	164400	11575610	2180	2180	2180	2180	0
291	20231031	164300	11575610	2180	2180	2180	2180	0
292	20231031	164200	11575610	2180	2180	2180	2180	0
293	20231031	164100	11575610	2180	2180	2180	2180	0
294	20231031	164000	11575610	2180	2180	2180	2180	0
295	20231031	163900	11575610	2180	2180	2180	2180	0
296	20231031	163800	11575610	2180	2180	2180	2180	0
297	20231031	163700	11575610	2180	2180	2180	2180	0
298	20231031	163600	11575610	2180	2180	2180	2180	0
299	20231031	163500	11575610	2180	2180	2180	2180	0
300	20231031	163400	11575610	2180	2180	2180	2180	0
301	20231031	163300	11575610	2180	2180	2180	2180	0
302	20231031	163200	11575610	2180	2180	2180	2180	32
303	20231031	163100	11575610	2180	2180	2180	2180	0
304	20231031	163000	11575610	2180	2180	2180	2180	0
305	20231031	162900	11575610	2180	2180	2180	2180	0
306	20231031	162800	11575610	2180	2180	2180	2180	0
307	20231031	162700	11575610	2180	2180	2180	2180	0
308	20231031	162600	11575610	2180	2180	2180	2180	0
309	20231031	162500	11575610	2180	2180	2180	2180	0
310	20231031	162400	11575610	2180	2180	2180	2180	0
311	20231031	162300	11575610	2180	2180	2180	2180	0
312	20231031	162200	11575610	2180	2180	2180	2180	0
313	20231031	162100	11575610	2180	2180	2180	2180	0
314	20231031	162000	11575610	2180	2180	2180	2180	0
315	20231031	161900	11575610	2180	2180	2180	2180	0
316	20231031	161800	11575610	2180	2180	2180	2180	0
317	20231031	161700	11575610	2180	2180	2180	2180	0
318	20231031	161600	11575610	2180	2180	2180	2180	0
319	20231031	161500	11575610	2180	2180	2180	2180	0
320	20231031	161400	11575610	2180	2180	2180	2180	0
321	20231031	161300	11575610	2180	2180	2180	2180	0
322	20231031	161200	11575610	2180	2180	2180	2180	0
323	20231031	161100	11575610	2180	2180	2180	2180	0
324	20231031	161000	11575610	2180	2180	2180	2180	0
325	20231031	160900	11575610	2180	2180	2180	2180	0
326	20231031	160800	11575610	2180	2180	2180	2180	0
327	20231031	160700	11575610	2180	2180	2180	2180	0
328	20231031	160600	11575610	2180	2180	2180	2180	0
329	20231031	160500	11575610	2180	2180	2180	2180	0
330	20231031	160400	11575610	2180	2180	2180	2180	0
331	20231031	160300	11575610	2180	2180	2180	2180	0
332	20231031	160200	11575610	2180	2180	2180	2180	32
333	20231031	160100	11575610	2180	2180	2180	2180	0
334	20231031	160000	11575610	2180	2180	2180	2180	0
335	20231031	155900	11575610	2180	2180	2180	2180	0
336	20231031	155800	11575610	2180	2180	2180	2180	0
337	20231031	155700	11575610	2180	2180	2180	2180	0
338	20231031	155600	11575610	2180	2180	2180	2180	0
339	20231031	155500	11575610	2180	2180	2180	2180	0
340	20231031	155400	11575610	2180	2180	2180	2180	0
341	20231031	155300	11575610	2180	2180	2180	2180	0
342	20231031	155200	11575610	2180	2180	2180	2180	0
343	20231031	155100	11575610	2180	2180	2180	2180	0
344	20231031	155000	11575610	2180	2180	2180	2180	0
345	20231031	154900	11575610	2180	2180	2180	2180	0
346	20231031	154800	11575610	2180	2180	2180	2180	0
347	20231031	154700	11575610	2180	2180	2180	2180	0
348	20231031	154600	11575610	2180	2180	2180	2180	0
349	20231031	154500	11575610	2180	2180	2180	2180	0
350	20231031	154400	11575610	2180	2180	2180	2180	0
351	20231031	154300	11575610	2180	2180	2180	2180	0
352	20231031	154200	11575610	2180	2180	2180	2180	0
353	20231031	154100	11575610	2180	2180	2180	2180	0
354	20231031	154000	11575610	2180	2180	2180	2180	0
355	20231031	153900	11575610	2180	2180	2180	2180	0
356	20231031	153800	11575610	2180	2180	2180	2180	0
357	20231031	153700	11575610	2180	2180	2180	2180	0
358	20231031	153600	11575610	2180	2180	2180	2180	0
359	20231031	153500	11575610	2180	2180	2180	2180	0
360	20231031	153400	11575610	2180	2180	2180	2180	0
361	20231031	153300	11575610	2180	2180	2180	2180	0
362	20231031	153200	11575610	2180	2180	2180	2180	32
363	20231031	153100	11575610	2180	2180	2180	2180	0
364	20231031	153000	11575610	2180	2180	2180	2180	32
365	20231031	152900	11505850	2180	2180	2180	2180	0
366	20231031	152800	11505850	2180	2180	2180	2180	0
367	20231031	152700	11505850	2180	2180	2180	2180	0
368	20231031	152600	11505850	2180	2180	2180	2180	0
369	20231031	152500	11505850	2180	2180	2180	2180	0
370	20231031	152400	11505850	2180	2180	2180	2180	0
371	20231031	152300	11505850	2180	2180	2180	2180	0
372	20231031	152200	11505850	2180	2180	2180	2180	0
373	20231031	152100	11505850	2180	2180	2180	2180	0
374	20231031	152000	11505850	2180	2180	2180	2180	0
375	20231031	151900	11505850	2180	2180	2180	2180	0
376	20231031	151800	11505850	2180	2180	2180	2180	0
377	20231031	151700	11505850	2180	2180	2180	2180	0
378	20231031	151600	11505850	2180	2180	2180	2180	0
379	20231031	151500	11505850	2180	2180	2180	2180	0
380	20231031	151400	11505850	2180	2180	2180	2180	0
381	20231031	151300	11505850	2180	2180	2180	2180	0
382	20231031	151200	11505850	2180	2180	2180	2180	0
383	20231031	151100	11505850	2180	2180	2180	2180	0
384	20231031	151000	11505850	2180	2180	2180	2180	0
385	20231031	150900	11505850	2180	2180	2180	2180	0
386	20231031	150800	11505850	2180	2180	2180	2180	0
387	20231031	150700	11505850	2180	2180	2180	2180	0
388	20231031	150600	11505850	2180	2180	2180	2180	0
389	20231031	150500	11505850	2180	2180	2180	2180	0
390	20231031	150400	11505850	2180	2180	2180	2180	0
391	20231031	150300	11505850	2180	2180	2180	2180	0
392	20231031	150200	11505850	2180	2180	2180	2180	0
393	20231031	150100	11505850	2180	2180	2180	2180	0
394	20231031	150000	11505850	2180	2180	2180	2180	0
395	20231031	145900	11505850	2180	2180	2180	2180	0
396	20231031	145800	11505850	2180	2180	2180	2180	0
397	20231031	145700	11505850	2180	2180	2180	2180	0
398	20231031	145600	11505850	2180	2180	2180	2180	0
399	20231031	145500	11505850	2180	2180	2180	2180	0
400	20231031	145400	11505850	2180	2180	2180	2180	0
401	20231031	145300	11505850	2180	2180	2180	2180	0
402	20231031	145200	11505850	2180	2180	2180	2180	0
403	20231031	145100	11505850	2180	2180	2180	2180	0
404	20231031	145000	11505850	2180	2180	2180	2180	0
405	20231031	144900	11505850	2180	2180	2180	2180	0
406	20231031	144800	11505850	2180	2180	2180	2180	0
407	20231031	144700	11505850	2180	2180	2180	2180	0
408	20231031	144600	11505850	2180	2180	2180	2180	0
409	20231031	144500	11505850	2180	2180	2180	2180	0
410	20231031	144400	11505850	2180	2180	2180	2180	0
411	20231031	144300	11505850	2180	2180	2180	2180	0
412	20231031	144200	11505850	2180	2180	2180	2180	0
413	20231031	144100	11505850	2180	2180	2180	2180	0
414	20231031	144000	11505850	2180	2180	2180	2180	0
415	20231031	143900	11505850	2180	2180	2180	2180	0
416	20231031	143800	11505850	2180	2180	2180	2180	0
417	20231031	143700	11505850	2180	2180	2180	2180	0
418	20231031	143600	11505850	2180	2180	2180	2180	0
419	20231031	143500	11505850	2180	2180	2180	2180	0
420	20231031	143400	11505850	2180	2180	2180	2180	0
421	20231031	143300	11505850	2180	2180	2180	2180	0
422	20231031	143200	11505850	2180	2180	2180	2180	0
423	20231031	143100	11505850	2180	2180	2180	2180	0
424	20231031	143000	11505850	2180	2180	2180	2180	0
425	20231031	142900	11505850	2180	2180	2180	2180	0
426	20231031	142800	11505850	2180	2180	2180	2180	0
427	20231031	142700	11505850	2180	2180	2180	2180	0
428	20231031	142600	11505850	2180	2180	2180	2180	0
429	20231031	142500	11505850	2180	2180	2180	2180	0
430	20231031	142400	11505850	2180	2180	2180	2180	0
431	20231031	142300	11505850	2180	2180	2180	2180	0
432	20231031	142200	11505850	2180	2180	2180	2180	0
433	20231031	142100	11505850	2180	2180	2180	2180	0
434	20231031	142000	11505850	2180	2180	2180	2180	0
435	20231031	141900	11505850	2180	2180	2180	2180	0
436	20231031	141800	11505850	2180	2180	2180	2180	0
437	20231031	141700	11505850	2180	2180	2180	2180	0
438	20231031	141600	11505850	2180	2180	2180	2180	0
439	20231031	141500	11505850	2180	2180	2180	2180	0
440	20231031	141400	11505850	2180	2180	2180	2180	0
441	20231031	141300	11505850	2180	2180	2180	2180	0
442	20231031	141200	11505850	2180	2180	2180	2180	0
443	20231031	141100	11505850	2180	2180	2180	2180	0
444	20231031	141000	11505850	2180	2180	2180	2180	0
445	20231031	140900	11505850	2180	2180	2180	2180	0
446	20231031	140800	11505850	2180	2180	2180	2180	0
447	20231031	140700	11505850	2180	2180	2180	2180	0
448	20231031	140600	11505850	2180	2180	2180	2180	0
449	20231031	140500	11505850	2180	2180	2180	2180	0
450	20231031	140400	11505850	2180	2180	2180	2180	0
451	20231031	140300	11505850	2180	2180	2180	2180	0
452	20231031	140200	11505850	2180	2180	2180	2180	0
453	20231031	140100	11505850	2180	2180	2180	2180	0
454	20231031	140000	11505850	2180	2180	2180	2180	0
455	20231031	135900	11505850	2180	2180	2180	2180	0
456	20231031	135800	11505850	2180	2180	2180	2180	0
457	20231031	135700	11505850	2180	2180	2180	2180	0
458	20231031	135600	11505850	2180	2180	2180	2180	0
459	20231031	135500	11505850	2180	2180	2180	2180	0
460	20231031	135400	11505850	2180	2180	2180	2180	0
461	20231031	135300	11505850	2180	2180	2180	2180	0
462	20231031	135200	11505850	2180	2180	2180	2180	0
463	20231031	135100	11505850	2180	2180	2180	2180	0
464	20231031	135000	11505850	2180	2180	2180	2180	0
465	20231031	134900	11505850	2180	2180	2180	2180	0
466	20231031	134800	11505850	2180	2180	2180	2180	0
467	20231031	134700	11505850	2180	2180	2180	2180	0
468	20231031	134600	11505850	2180	2180	2180	2180	0
469	20231031	134500	11505850	2180	2180	2180	2180	0
470	20231031	134400	11505850	2180	2180	2180	2180	0
471	20231031	134300	11505850	2180	2180	2180	2180	0
472	20231031	134200	11505850	2180	2180	2180	2180	0
473	20231031	134100	11505850	2180	2180	2180	2180	0
474	20231031	134000	11505850	2180	2180	2180	2180	0
475	20231031	133900	11505850	2180	2180	2180	2180	0
476	20231031	133800	11505850	2180	2180	2180	2180	0
477	20231031	133700	11505850	2180	2180	2180	2180	0
478	20231031	133600	11505850	2180	2180	2180	2180	0
479	20231031	133500	11505850	2180	2180	2180	2180	0
480	20231031	133400	11505850	2180	2180	2180	2180	0
481	20231031	133300	11505850	2180	2180	2180	2180	0
482	20231031	133200	11505850	2180	2180	2180	2180	0
483	20231031	133100	11505850	2180	2180	2180	2180	0
484	20231031	133000	11505850	2180	2180	2180	2180	0
485	20231031	132900	11505850	2180	2180	2180	2180	0
486	20231031	132800	11505850	2180	2180	2180	2180	0
487	20231031	132700	11505850	2180	2180	2180	2180	0
488	20231031	132600	11505850	2180	2180	2180	2180	0
489	20231031	132500	11505850	2180	2180	2180	2180	0
490	20231031	132400	11505850	2180	2180	2180	2180	0
491	20231031	132300	11505850	2180	2180	2180	2180	0
492	20231031	132200	11505850	2180	2180	2180	2180	0
493	20231031	132100	11505850	2180	2180	2180	2180	0
494	20231031	132000	11505850	2180	2180	2180	2180	0
495	20231031	131900	11505850	2180	2180	2180	2180	0
496	20231031	131800	11505850	2180	2180	2180	2180	0
497	20231031	131700	11505850	2180	2180	2180	2180	0
498	20231031	131600	11505850	2180	2180	2180	2180	0
499	20231031	131500	11505850	2180	2180	2180	2180	0
500	20231031	131400	11505850	2180	2180	2180	2180	0
501	20231031	131300	11505850	2180	2180	2180	2180	0
502	20231031	131200	11505850	2180	2180	2180	2180	0
503	20231031	131100	11505850	2180	2180	2180	2180	0
504	20231031	131000	11505850	2180	2180	2180	2180	0
505	20231031	130900	11505850	2180	2180	2180	2180	0
506	20231031	130800	11505850	2180	2180	2180	2180	0
507	20231031	130700	11505850	2180	2180	2180	2180	0
508	20231031	130600	11505850	2180	2180	2180	2180	0
509	20231031	130500	11505850	2180	2180	2180	2180	0
510	20231031	130400	11505850	2180	2180	2180	2180	0
511	20231031	130300	11505850	2180	2180	2180	2180	0
512	20231031	130200	11505850	2180	2180	2180	2180	0
513	20231031	130100	11505850	2180	2180	2180	2180	0
514	20231031	130000	11505850	2180	2180	2180	2180	0
515	20231031	125900	11505850	2180	2180	2180	2180	0
516	20231031	125800	11505850	2180	2180	2180	2180	0
517	20231031	125700	11505850	2180	2180	2180	2180	0
518	20231031	125600	11505850	2180	2180	2180	2180	0
519	20231031	125500	11505850	2180	2180	2180	2180	0
520	20231031	125400	11505850	2180	2180	2180	2180	0
521	20231031	125300	11505850	2180	2180	2180	2180	0
522	20231031	125200	11505850	2180	2180	2180	2180	0
523	20231031	125100	11505850	2180	2180	2180	2180	0
524	20231031	125000	11505850	2180	2180	2180	2180	0
525	20231031	124900	11505850	2180	2180	2180	2180	0
526	20231031	124800	11505850	2180	2180	2180	2180	0
527	20231031	124700	11505850	2180	2180	2180	2180	0
528	20231031	124600	11505850	2180	2180	2180	2180	0
529	20231031	124500	11505850	2180	2180	2180	2180	0
530	20231031	124400	11505850	2180	2180	2180	2180	0
531	20231031	124300	11505850	2180	2180	2180	2180	0
532	20231031	124200	11505850	2180	2180	2180	2180	0
533	20231031	124100	11505850	2180	2180	2180	2180	0
534	20231031	124000	11505850	2180	2180	2180	2180	0
535	20231031	123900	11505850	2180	2180	2180	2180	0
536	20231031	123800	11505850	2180	2180	2180	2180	0
537	20231031	123700	11505850	2180	2180	2180	2180	0
538	20231031	123600	11505850	2180	2180	2180	2180	0
539	20231031	123500	11505850	2180	2180	2180	2180	0
540	20231031	123400	11505850	2180	2180	2180	2180	0
541	20231031	123300	11505850	2180	2180	2180	2180	0
542	20231031	123200	11505850	2180	2180	2180	2180	0
543	20231031	123100	11505850	2180	2180	2180	2180	0
544	20231031	123000	11505850	2180	2180	2180	2180	0
545	20231031	122900	11505850	2180	2180	2180	2180	0
546	20231031	122800	11505850	2180	2180	2180	2180	0
547	20231031	122700	11505850	2180	2180	2180	2180	0
548	20231031	122600	11505850	2180	2180	2180	2180	0
549	20231031	122500	11505850	2180	2180	2180	2180	0
550	20231031	122400	11505850	2180	2180	2180	2180	0
551	20231031	122300	11505850	2180	2180	2180	2180	0
552	20231031	122200	11505850	2180	2180	2180	2180	0
553	20231031	122100	11505850	2180	2180	2180	2180	0
554	20231031	122000	11505850	2180	2180	2180	2180	0
555	20231031	121900	11505850	2180	2180	2180	2180	0
556	20231031	121800	11505850	2180	2180	2180	2180	0
557	20231031	121700	11505850	2180	2180	2180	2180	0
558	20231031	121600	11505850	2180	2180	2180	2180	0
559	20231031	121500	11505850	2180	2180	2180	2180	0
560	20231031	121400	11505850	2180	2180	2180	2180	0
561	20231031	121300	11505850	2180	2180	2180	2180	0
562	20231031	121200	11505850	2180	2180	2180	2180	0
563	20231031	121100	11505850	2180	2180	2180	2180	0
564	20231031	121000	11505850	2180	2180	2180	2180	0
565	20231031	120900	11505850	2180	2180	2180	2180	0
566	20231031	120800	11505850	2180	2180	2180	2180	0
567	20231031	120700	11505850	2180	2180	2180	2180	0
568	20231031	120600	11505850	2180	2180	2180	2180	0
569	20231031	120500	11505850	2180	2180	2180	2180	0
570	20231031	120400	11505850	2180	2180	2180	2180	0
571	20231031	120300	11505850	2180	2180	2180	2180	0
572	20231031	120200	11505850	2180	2180	2180	2180	0
573	20231031	120100	11505850	2180	2180	2180	2180	0
574	20231031	120000	11505850	2180	2180	2180	2180	0
575	20231031	115900	11505850	2180	2180	2180	2180	0
576	20231031	115800	11505850	2180	2180	2180	2180	0
577	20231031	115700	11505850	2180	2180	2180	2180	0
578	20231031	115600	11505850	2180	2180	2180	2180	0
579	20231031	115500	11505850	2180	2180	2180	2180	0
580	20231031	115400	11505850	2180	2180	2180	2180	0
581	20231031	115300	11505850	2180	2180	2180	2180	0
582	20231031	115200	11505850	2180	2180	2180	2180	0
583	20231031	115100	11505850	2180	2180	2180	2180	0
584	20231031	115000	11505850	2180	2180	2180	2180	0
585	20231031	114900	11505850	2180	2180	2180	2180	0
586	20231031	114800	11505850	2180	2180	2180	2180	0
587	20231031	114700	11505850	2180	2180	2180	2180	0
588	20231031	114600	11505850	2180	2180	2180	2180	0
589	20231031	114500	11505850	2180	2180	2180	2180	0
590	20231031	114400	11505850	2180	2180	2180	2180	0
591	20231031	114300	11505850	2180	2180	2180	2180	0
592	20231031	114200	11505850	2180	2180	2180	2180	0
593	20231031	114100	11505850	2180	2180	2180	2180	0
594	20231031	114000	11505850	2180	2180	2180	2180	0
595	20231031	113900	11505850	2180	2180	2180	2180	0
596	20231031	113800	11505850	2180	2180	2180	2180	0
597	20231031	113700	11505850	2180	2180	2180	2180	0
598	20231031	113600	11505850	2180	2180	2180	2180	0
599	20231031	113500	11505850	2180	2180	2180	2180	0
600	20231031	113400	11505850	2180	2180	2180	2180	0
601	20231031	113300	11505850	2180	2180	2180	2180	0
602	20231031	113200	11505850	2180	2180	2180	2180	0
603	20231031	113100	11505850	2180	2180	2180	2180	0
604	20231031	113000	11505850	2180	2180	2180	2180	0
605	20231031	112900	11505850	2180	2180	2180	2180	0
606	20231031	112800	11505850	2180	2180	2180	2180	0
607	20231031	112700	11505850	2180	2180	2180	2180	0
608	20231031	112600	11505850	2180	2180	2180	2180	0
609	20231031	112500	11505850	2180	2180	2180	2180	0
610	20231031	112400	11505850	2180	2180	2180	2180	0
611	20231031	112300	11505850	2180	2180	2180	2180	0
612	20231031	112200	11505850	2180	2180	2180	2180	0
613	20231031	112100	11505850	2180	2180	2180	2180	0
614	20231031	112000	11505850	2180	2180	2180	2180	0
615	20231031	111900	11505850	2180	2180	2180	2180	0
616	20231031	111800	11505850	2180	2180	2180	2180	0
617	20231031	111700	11505850	2180	2180	2180	2180	0
618	20231031	111600	11505850	2180	2180	2180	2180	1
619	20231031	111500	11503670	2170	2170	2170	2170	0
620	20231031	111400	11503670	2170	2170	2170	2170	0
621	20231031	111300	11503670	2170	2170	2170	2170	0
622	20231031	111200	11503670	2170	2170	2170	2170	0
623	20231031	111100	11503670	2170	2170	2170	2170	0
624	20231031	111000	11503670	2170	2170	2170	2170	0
625	20231031	110900	11503670	2170	2170	2170	2170	0
626	20231031	110800	11503670	2170	2175	2175	2170	60
627	20231031	110700	11373185	2180	2180	2180	2180	0
628	20231031	110600	11373185	2180	2180	2180	2180	0
629	20231031	110500	11373185	2180	2180	2180	2180	0
630	20231031	110400	11373185	2180	2180	2180	2180	0
631	20231031	110300	11373185	2180	2180	2180	2180	0
632	20231031	110200	11373185	2180	2180	2180	2180	0
633	20231031	110100	11373185	2180	2180	2180	2180	0
634	20231031	110000	11373185	2180	2180	2180	2180	0
635	20231031	105900	11373185	2180	2180	2180	2180	0
636	20231031	105800	11373185	2180	2180	2180	2180	0
637	20231031	105700	11373185	2180	2180	2180	2180	0
638	20231031	105600	11373185	2180	2180	2180	2180	0
639	20231031	105500	11373185	2180	2180	2180	2180	0
640	20231031	105400	11373185	2180	2180	2180	2180	0
641	20231031	105300	11373185	2180	2180	2180	2180	0
642	20231031	105200	11373185	2180	2180	2180	2180	0
643	20231031	105100	11373185	2180	2180	2180	2180	0
644	20231031	105000	11373185	2180	2180	2180	2180	0
645	20231031	104900	11373185	2180	2180	2180	2180	0
646	20231031	104800	11373185	2180	2180	2180	2180	0
647	20231031	104700	11373185	2180	2180	2180	2180	0
648	20231031	104600	11373185	2180	2180	2180	2180	0
649	20231031	104500	11373185	2180	2180	2180	2180	0
650	20231031	104400	11373185	2180	2180	2180	2180	0
651	20231031	104300	11373185	2180	2180	2180	2180	0
652	20231031	104200	11373185	2180	2180	2180	2180	0
653	20231031	104100	11373185	2180	2180	2180	2180	0
654	20231031	104000	11373185	2180	2180	2180	2180	0
655	20231031	103900	11373185	2180	2180	2180	2180	0
656	20231031	103800	11373185	2180	2180	2180	2180	0
657	20231031	103700	11373185	2180	2180	2180	2180	0
658	20231031	103600	11373185	2180	2180	2180	2180	0
659	20231031	103500	11373185	2180	2180	2180	2180	0
660	20231031	103400	11373185	2180	2180	2180	2180	0
661	20231031	103300	11373185	2180	2180	2180	2180	0
662	20231031	103200	11373185	2180	2180	2180	2180	3
663	20231031	103100	11366645	2175	2175	2175	2175	0
664	20231031	103000	11366645	2175	2175	2175	2175	0
665	20231031	102900	11366645	2175	2175	2175	2175	0
666	20231031	102800	11366645	2175	2180	2180	2175	100
667	20231031	102700	11149120	2195	2195	2195	2195	0
668	20231031	102600	11149120	2195	2195	2195	2195	0
669	20231031	102500	11149120	2195	2195	2195	2195	0
670	20231031	102400	11149120	2195	2195	2195	2195	0
671	20231031	102300	11149120	2195	2195	2195	2195	0
672	20231031	102200	11149120	2195	2195	2195	2195	0
673	20231031	102100	11149120	2195	2195	2195	2195	0
674	20231031	102000	11149120	2195	2195	2195	2195	0
675	20231031	101900	11149120	2195	2195	2195	2195	0
676	20231031	101800	11149120	2195	2195	2195	2195	0
677	20231031	101700	11149120	2195	2195	2195	2195	0
678	20231031	101600	11149120	2195	2195	2195	2195	0
679	20231031	101500	11149120	2195	2195	2195	2195	0
680	20231031	101400	11149120	2195	2195	2195	2195	0
681	20231031	101300	11149120	2195	2195	2195	2195	0
682	20231031	101200	11149120	2195	2195	2195	2195	0
683	20231031	101100	11149120	2195	2195	2195	2195	0
684	20231031	101000	11149120	2195	2195	2195	2195	0
685	20231031	100900	11149120	2195	2195	2195	2195	0
686	20231031	100800	11149120	2195	2195	2195	2195	0
687	20231031	100700	11149120	2195	2195	2195	2195	0
688	20231031	100600	11149120	2195	2195	2195	2195	0
689	20231031	100500	11149120	2195	2195	2195	2195	0
690	20231031	100400	11149120	2195	2195	2195	2195	0
691	20231031	100300	11149120	2195	2195	2195	2195	0
692	20231031	100200	11149120	2195	2195	2195	2195	0
693	20231031	100100	11149120	2195	2195	2195	2195	0
694	20231031	100000	11149120	2195	2195	2195	2195	0
695	20231031	095900	11149120	2195	2195	2195	2195	1
696	20231031	095800	11146925	2200	2200	2200	2200	0
697	20231031	095700	11146925	2200	2200	2200	2200	0
698	20231031	095600	11146925	2200	2200	2200	2200	0
699	20231031	095500	11146925	2200	2200	2200	2200	0
700	20231031	095400	11146925	2200	2200	2200	2200	0
701	20231031	095300	11146925	2200	2200	2200	2200	0
702	20231031	095200	11146925	2200	2200	2200	2200	0
703	20231031	095100	11146925	2200	2200	2200	2200	0
704	20231031	095000	11146925	2200	2200	2200	2200	0
705	20231031	094900	11146925	2200	2200	2200	2200	0
706	20231031	094800	11146925	2200	2200	2200	2200	0
707	20231031	094700	11146925	2200	2200	2200	2200	0
708	20231031	094600	11146925	2200	2200	2200	2200	0
709	20231031	094500	11146925	2200	2200	2200	2200	1
710	20231031	094400	11144725	2185	2190	2190	2185	5000
711	20231031	094300	219700	2200	2200	2200	2200	0
712	20231031	094200	219700	2200	2200	2200	2200	0
713	20231031	094100	219700	2200	2200	2200	2200	0
714	20231031	094000	219700	2200	2200	2200	2200	0
715	20231031	093900	219700	2200	2200	2200	2200	0
716	20231031	093800	219700	2200	2200	2200	2200	0
717	20231031	093700	219700	2200	2200	2200	2200	1
718	20231031	093600	217500	2175	2175	2175	2175	0
719	20231031	093500	217500	2175	2175	2175	2175	0
720	20231031	093400	217500	2175	2175	2175	2175	0
721	20231031	093300	217500	2175	2175	2175	2175	0
722	20231031	093200	217500	2175	2175	2175	2175	0
723	20231031	093100	217500	2175	2175	2175	2175	0
724	20231031	093000	217500	2175	2175	2175	2175	0
725	20231031	092900	217500	2175	2175	2175	2175	0
726	20231031	092800	217500	2175	2175	2175	2175	0
727	20231031	092700	217500	2175	2175	2175	2175	0
728	20231031	092600	217500	2175	2175	2175	2175	0
729	20231031	092500	217500	2175	2175	2175	2175	0
730	20231031	092400	217500	2175	2175	2175	2175	0
731	20231031	092300	217500	2175	2175	2175	2175	0
732	20231031	092200	217500	2175	2175	2175	2175	0
733	20231031	092100	217500	2175	2175	2175	2175	0
734	20231031	092000	217500	2175	2175	2175	2175	0
735	20231031	091900	217500	2175	2175	2175	2175	0
736	20231031	091800	217500	2175	2175	2175	2175	0
737	20231031	091700	217500	2175	2175	2175	2175	0
738	20231031	091600	217500	2175	2175	2175	2175	0
739	20231031	091500	217500	2175	2175	2175	2175	0
740	20231031	091400	217500	2175	2175	2175	2175	0
741	20231031	091300	217500	2175	2175	2175	2175	0
742	20231031	091200	217500	2175	2175	2175	2175	0
743	20231031	091100	217500	2175	2175	2175	2175	0
744	20231031	091000	217500	2175	2175	2175	2175	0
745	20231031	090900	217500	2175	2175	2175	2175	0
746	20231031	090800	217500	2175	2175	2175	2175	0
747	20231031	090700	217500	2175	2175	2175	2175	0
748	20231031	090600	217500	2175	2175	2175	2175	0
749	20231031	090500	217500	2175	2175	2175	2175	0
750	20231031	090400	217500	2175	2175	2175	2175	50
751	20231031	090300	108750	2175	2175	2175	2175	50
752	20231031	090200	0	2185	2185	2185	2185	0
753	20231031	090100	0	2185	2185	2185	2185	0
754	20231031	090000	0	2185	2185	2185	2185	0