KissMeData/112190/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201100	7704544	1750	1750	1750	1750	238
3	20231030	201000	7704544	1750	1750	1750	1750	0
4	20231030	200900	7704544	1750	1750	1750	1750	0
5	20231030	200800	7704544	1750	1750	1750	1750	0
6	20231030	200700	7704544	1750	1750	1750	1750	0
7	20231030	200600	7704544	1750	1750	1750	1750	0
8	20231030	200500	7704544	1750	1750	1750	1750	0
9	20231030	200400	7704544	1750	1750	1750	1750	0
10	20231030	200300	7704544	1750	1750	1750	1750	0
11	20231030	200200	7704544	1750	1750	1750	1750	0
12	20231030	200100	7704544	1750	1750	1750	1750	0
13	20231030	200000	7704544	1750	1750	1750	1750	0
14	20231030	195900	7704544	1750	1750	1750	1750	0
15	20231030	195800	7704544	1750	1750	1750	1750	0
16	20231030	195700	7704544	1750	1750	1750	1750	0
17	20231030	195600	7704544	1750	1750	1750	1750	0
18	20231030	195500	7704544	1750	1750	1750	1750	0
19	20231030	195400	7704544	1750	1750	1750	1750	0
20	20231030	195300	7704544	1750	1750	1750	1750	0
21	20231030	195200	7704544	1750	1750	1750	1750	0
22	20231030	195100	7704544	1750	1750	1750	1750	0
23	20231030	195000	7704544	1750	1750	1750	1750	0
24	20231030	194900	7704544	1750	1750	1750	1750	0
25	20231030	194800	7704544	1750	1750	1750	1750	0
26	20231030	194700	7704544	1750	1750	1750	1750	0
27	20231030	194600	7704544	1750	1750	1750	1750	0
28	20231030	194500	7704544	1750	1750	1750	1750	0
29	20231030	194400	7704544	1750	1750	1750	1750	0
30	20231030	194300	7704544	1750	1750	1750	1750	0
31	20231030	194200	7704544	1750	1750	1750	1750	0
32	20231030	194100	7704544	1750	1750	1750	1750	238
33	20231030	194000	7704544	1750	1750	1750	1750	0
34	20231030	193900	7704544	1750	1750	1750	1750	0
35	20231030	193800	7704544	1750	1750	1750	1750	0
36	20231030	193700	7704544	1750	1750	1750	1750	0
37	20231030	193600	7704544	1750	1750	1750	1750	0
38	20231030	193500	7704544	1750	1750	1750	1750	0
39	20231030	193400	7704544	1750	1750	1750	1750	0
40	20231030	193300	7704544	1750	1750	1750	1750	0
41	20231030	193200	7704544	1750	1750	1750	1750	0
42	20231030	193100	7704544	1750	1750	1750	1750	0
43	20231030	193000	7704544	1750	1750	1750	1750	0
44	20231030	192900	7704544	1750	1750	1750	1750	0
45	20231030	192800	7704544	1750	1750	1750	1750	0
46	20231030	192700	7704544	1750	1750	1750	1750	0
47	20231030	192600	7704544	1750	1750	1750	1750	0
48	20231030	192500	7704544	1750	1750	1750	1750	0
49	20231030	192400	7704544	1750	1750	1750	1750	0
50	20231030	192300	7704544	1750	1750	1750	1750	0
51	20231030	192200	7704544	1750	1750	1750	1750	0
52	20231030	192100	7704544	1750	1750	1750	1750	0
53	20231030	192000	7704544	1750	1750	1750	1750	0
54	20231030	191900	7704544	1750	1750	1750	1750	0
55	20231030	191800	7704544	1750	1750	1750	1750	0
56	20231030	191700	7704544	1750	1750	1750	1750	0
57	20231030	191600	7704544	1750	1750	1750	1750	0
58	20231030	191500	7704544	1750	1750	1750	1750	0
59	20231030	191400	7704544	1750	1750	1750	1750	0
60	20231030	191300	7704544	1750	1750	1750	1750	0
61	20231030	191200	7704544	1750	1750	1750	1750	0
62	20231030	191100	7704544	1750	1750	1750	1750	238
63	20231030	191000	7704544	1750	1750	1750	1750	0
64	20231030	190900	7704544	1750	1750	1750	1750	0
65	20231030	190800	7704544	1750	1750	1750	1750	0
66	20231030	190700	7704544	1750	1750	1750	1750	0
67	20231030	190600	7704544	1750	1750	1750	1750	0
68	20231030	190500	7704544	1750	1750	1750	1750	0
69	20231030	190400	7704544	1750	1750	1750	1750	0
70	20231030	190300	7704544	1750	1750	1750	1750	0
71	20231030	190200	7704544	1750	1750	1750	1750	0
72	20231030	190100	7704544	1750	1750	1750	1750	0
73	20231030	190000	7704544	1750	1750	1750	1750	0
74	20231030	185900	7704544	1750	1750	1750	1750	0
75	20231030	185800	7704544	1750	1750	1750	1750	0
76	20231030	185700	7704544	1750	1750	1750	1750	0
77	20231030	185600	7704544	1750	1750	1750	1750	0
78	20231030	185500	7704544	1750	1750	1750	1750	0
79	20231030	185400	7704544	1750	1750	1750	1750	0
80	20231030	185300	7704544	1750	1750	1750	1750	0
81	20231030	185200	7704544	1750	1750	1750	1750	0
82	20231030	185100	7704544	1750	1750	1750	1750	0
83	20231030	185000	7704544	1750	1750	1750	1750	0
84	20231030	184900	7704544	1750	1750	1750	1750	0
85	20231030	184800	7704544	1750	1750	1750	1750	0
86	20231030	184700	7704544	1750	1750	1750	1750	0
87	20231030	184600	7704544	1750	1750	1750	1750	0
88	20231030	184500	7704544	1750	1750	1750	1750	0
89	20231030	184400	7704544	1750	1750	1750	1750	0
90	20231030	184300	7704544	1750	1750	1750	1750	0
91	20231030	184200	7704544	1750	1750	1750	1750	0
92	20231030	184100	7704544	1750	1750	1750	1750	238
93	20231030	184000	7704544	1750	1750	1750	1750	0
94	20231030	183900	7704544	1750	1750	1750	1750	0
95	20231030	183800	7704544	1750	1750	1750	1750	0
96	20231030	183700	7704544	1750	1750	1750	1750	0
97	20231030	183600	7704544	1750	1750	1750	1750	0
98	20231030	183500	7704544	1750	1750	1750	1750	0
99	20231030	183400	7704544	1750	1750	1750	1750	0
100	20231030	183300	7704544	1750	1750	1750	1750	0
101	20231030	183200	7704544	1750	1750	1750	1750	0
102	20231030	183100	7704544	1750	1750	1750	1750	0
103	20231030	183000	7704544	1750	1750	1750	1750	0
104	20231030	182900	7704544	1750	1750	1750	1750	0
105	20231030	182800	7704544	1750	1750	1750	1750	0
106	20231030	182700	7704544	1750	1750	1750	1750	0
107	20231030	182600	7704544	1750	1750	1750	1750	0
108	20231030	182500	7704544	1750	1750	1750	1750	0
109	20231030	182400	7704544	1750	1750	1750	1750	0
110	20231030	182300	7704544	1750	1750	1750	1750	0
111	20231030	182200	7704544	1750	1750	1750	1750	0
112	20231030	182100	7704544	1750	1750	1750	1750	0
113	20231030	182000	7704544	1750	1750	1750	1750	0
114	20231030	181900	7704544	1750	1750	1750	1750	0
115	20231030	181800	7704544	1750	1750	1750	1750	0
116	20231030	181700	7704544	1750	1750	1750	1750	0
117	20231030	181600	7704544	1750	1750	1750	1750	0
118	20231030	181500	7704544	1750	1750	1750	1750	0
119	20231030	181400	7704544	1750	1750	1750	1750	0
120	20231030	181300	7704544	1750	1750	1750	1750	0
121	20231030	181200	7704544	1750	1750	1750	1750	0
122	20231030	181100	7704544	1750	1750	1750	1750	238
123	20231030	181000	7704544	1750	1750	1750	1750	0
124	20231030	180900	7704544	1750	1750	1750	1750	0
125	20231030	180800	7704544	1750	1750	1750	1750	0
126	20231030	180700	7704544	1750	1750	1750	1750	0
127	20231030	180600	7704544	1750	1750	1750	1750	0
128	20231030	180500	7704544	1750	1750	1750	1750	0
129	20231030	180400	7704544	1750	1750	1750	1750	0
130	20231030	180300	7704544	1750	1750	1750	1750	0
131	20231030	180200	7704544	1750	1750	1750	1750	0
132	20231030	180100	7704544	1750	1750	1750	1750	0
133	20231030	180000	7704544	1750	1750	1750	1750	0
134	20231030	175900	7704544	1750	1750	1750	1750	0
135	20231030	175800	7704544	1750	1750	1750	1750	0
136	20231030	175700	7704544	1750	1750	1750	1750	0
137	20231030	175600	7704544	1750	1750	1750	1750	0
138	20231030	175500	7704544	1750	1750	1750	1750	0
139	20231030	175400	7704544	1750	1750	1750	1750	0
140	20231030	175300	7704544	1750	1750	1750	1750	0
141	20231030	175200	7704544	1750	1750	1750	1750	0
142	20231030	175100	7704544	1750	1750	1750	1750	0
143	20231030	175000	7704544	1750	1750	1750	1750	0
144	20231030	174900	7704544	1750	1750	1750	1750	0
145	20231030	174800	7704544	1750	1750	1750	1750	0
146	20231030	174700	7704544	1750	1750	1750	1750	0
147	20231030	174600	7704544	1750	1750	1750	1750	0
148	20231030	174500	7704544	1750	1750	1750	1750	0
149	20231030	174400	7704544	1750	1750	1750	1750	0
150	20231030	174300	7704544	1750	1750	1750	1750	0
151	20231030	174200	7704544	1750	1750	1750	1750	0
152	20231030	174100	7704544	1750	1750	1750	1750	238
153	20231030	174000	7704544	1750	1750	1750	1750	0
154	20231030	173900	7704544	1750	1750	1750	1750	0
155	20231030	173800	7704544	1750	1750	1750	1750	0
156	20231030	173700	7704544	1750	1750	1750	1750	0
157	20231030	173600	7704544	1750	1750	1750	1750	0
158	20231030	173500	7704544	1750	1750	1750	1750	0
159	20231030	173400	7704544	1750	1750	1750	1750	0
160	20231030	173300	7704544	1750	1750	1750	1750	0
161	20231030	173200	7704544	1750	1750	1750	1750	0
162	20231030	173100	7704544	1750	1750	1750	1750	0
163	20231030	173000	7704544	1750	1750	1750	1750	0
164	20231030	172900	7704544	1750	1750	1750	1750	0
165	20231030	172800	7704544	1750	1750	1750	1750	0
166	20231030	172700	7704544	1750	1750	1750	1750	0
167	20231030	172600	7704544	1750	1750	1750	1750	0
168	20231030	172500	7704544	1750	1750	1750	1750	0
169	20231030	172400	7704544	1750	1750	1750	1750	0
170	20231030	172300	7704544	1750	1750	1750	1750	0
171	20231030	172200	7704544	1750	1750	1750	1750	0
172	20231030	172100	7704544	1750	1750	1750	1750	0
173	20231030	172000	7704544	1750	1750	1750	1750	0
174	20231030	171900	7704544	1750	1750	1750	1750	0
175	20231030	171800	7704544	1750	1750	1750	1750	0
176	20231030	171700	7704544	1750	1750	1750	1750	0
177	20231030	171600	7704544	1750	1750	1750	1750	0
178	20231030	171500	7704544	1750	1750	1750	1750	0
179	20231030	171400	7704544	1750	1750	1750	1750	0
180	20231030	171300	7704544	1750	1750	1750	1750	0
181	20231030	171200	7704544	1750	1750	1750	1750	0
182	20231030	171100	7704544	1750	1750	1750	1750	238
183	20231030	171000	7704544	1750	1750	1750	1750	0
184	20231030	170900	7704544	1750	1750	1750	1750	0
185	20231030	170800	7704544	1750	1750	1750	1750	0
186	20231030	170700	7704544	1750	1750	1750	1750	0
187	20231030	170600	7704544	1750	1750	1750	1750	0
188	20231030	170500	7704544	1750	1750	1750	1750	0
189	20231030	170400	7704544	1750	1750	1750	1750	0
190	20231030	170300	7704544	1750	1750	1750	1750	0
191	20231030	170200	7704544	1750	1750	1750	1750	0
192	20231030	170100	7704544	1750	1750	1750	1750	0
193	20231030	170000	7704544	1750	1750	1750	1750	0
194	20231030	165900	7704544	1750	1750	1750	1750	0
195	20231030	165800	7704544	1750	1750	1750	1750	0
196	20231030	165700	7704544	1750	1750	1750	1750	0
197	20231030	165600	7704544	1750	1750	1750	1750	0
198	20231030	165500	7704544	1750	1750	1750	1750	0
199	20231030	165400	7704544	1750	1750	1750	1750	0
200	20231030	165300	7704544	1750	1750	1750	1750	0
201	20231030	165200	7704544	1750	1750	1750	1750	0
202	20231030	165100	7704544	1750	1750	1750	1750	0
203	20231030	165000	7704544	1750	1750	1750	1750	0
204	20231030	164900	7704544	1750	1750	1750	1750	0
205	20231030	164800	7704544	1750	1750	1750	1750	0
206	20231030	164700	7704544	1750	1750	1750	1750	0
207	20231030	164600	7704544	1750	1750	1750	1750	0
208	20231030	164500	7704544	1750	1750	1750	1750	0
209	20231030	164400	7704544	1750	1750	1750	1750	0
210	20231030	164300	7704544	1750	1750	1750	1750	0
211	20231030	164200	7704544	1750	1750	1750	1750	0
212	20231030	164100	7704544	1750	1750	1750	1750	238
213	20231030	164000	7704544	1750	1750	1750	1750	0
214	20231030	163900	7704544	1750	1750	1750	1750	0
215	20231030	163800	7704544	1750	1750	1750	1750	0
216	20231030	163700	7704544	1750	1750	1750	1750	0
217	20231030	163600	7704544	1750	1750	1750	1750	0
218	20231030	163500	7704544	1750	1750	1750	1750	0
219	20231030	163400	7704544	1750	1750	1750	1750	0
220	20231030	163300	7704544	1750	1750	1750	1750	0
221	20231030	163200	7704544	1750	1750	1750	1750	0
222	20231030	163100	7704544	1750	1750	1750	1750	0
223	20231030	163000	7704544	1750	1750	1750	1750	0
224	20231030	162900	7704544	1750	1750	1750	1750	0
225	20231030	162800	7704544	1750	1750	1750	1750	0
226	20231030	162700	7704544	1750	1750	1750	1750	0
227	20231030	162600	7704544	1750	1750	1750	1750	0
228	20231030	162500	7704544	1750	1750	1750	1750	0
229	20231030	162400	7704544	1750	1750	1750	1750	0
230	20231030	162300	7704544	1750	1750	1750	1750	0
231	20231030	162200	7704544	1750	1750	1750	1750	0
232	20231030	162100	7704544	1750	1750	1750	1750	0
233	20231030	162000	7704544	1750	1750	1750	1750	0
234	20231030	161900	7704544	1750	1750	1750	1750	0
235	20231030	161800	7704544	1750	1750	1750	1750	0
236	20231030	161700	7704544	1750	1750	1750	1750	0
237	20231030	161600	7704544	1750	1750	1750	1750	0
238	20231030	161500	7704544	1750	1750	1750	1750	0
239	20231030	161400	7704544	1750	1750	1750	1750	0
240	20231030	161300	7704544	1750	1750	1750	1750	0
241	20231030	161200	7704544	1750	1750	1750	1750	0
242	20231030	161100	7704544	1750	1750	1750	1750	238
243	20231030	161000	7704544	1750	1750	1750	1750	0
244	20231030	160900	7704544	1750	1750	1750	1750	0
245	20231030	160800	7704544	1750	1750	1750	1750	0
246	20231030	160700	7704544	1750	1750	1750	1750	0
247	20231030	160600	7704544	1750	1750	1750	1750	0
248	20231030	160500	7704544	1750	1750	1750	1750	0
249	20231030	160400	7704544	1750	1750	1750	1750	0
250	20231030	160300	7704544	1750	1750	1750	1750	0
251	20231030	160200	7704544	1750	1750	1750	1750	0
252	20231030	160100	7704544	1750	1750	1750	1750	0
253	20231030	160000	7704544	1750	1750	1750	1750	0
254	20231030	155900	7704544	1750	1750	1750	1750	0
255	20231030	155800	7704544	1750	1750	1750	1750	0
256	20231030	155700	7704544	1750	1750	1750	1750	0
257	20231030	155600	7704544	1750	1750	1750	1750	0
258	20231030	155500	7704544	1750	1750	1750	1750	0
259	20231030	155400	7704544	1750	1750	1750	1750	0
260	20231030	155300	7704544	1750	1750	1750	1750	0
261	20231030	155200	7704544	1750	1750	1750	1750	0
262	20231030	155100	7704544	1750	1750	1750	1750	0
263	20231030	155000	7704544	1750	1750	1750	1750	0
264	20231030	154900	7704544	1750	1750	1750	1750	0
265	20231030	154800	7704544	1750	1750	1750	1750	0
266	20231030	154700	7704544	1750	1750	1750	1750	0
267	20231030	154600	7704544	1750	1750	1750	1750	0
268	20231030	154500	7704544	1750	1750	1750	1750	0
269	20231030	154400	7704544	1750	1750	1750	1750	0
270	20231030	154300	7704544	1750	1750	1750	1750	0
271	20231030	154200	7704544	1750	1750	1750	1750	0
272	20231030	154100	7704544	1750	1750	1750	1750	238
273	20231030	154000	7704544	1750	1750	1750	1750	0
274	20231030	153900	7704544	1750	1750	1750	1750	0
275	20231030	153800	7704544	1750	1750	1750	1750	0
276	20231030	153700	7704544	1750	1750	1750	1750	0
277	20231030	153600	7704544	1750	1750	1750	1750	0
278	20231030	153500	7704544	1750	1750	1750	1750	0
279	20231030	153400	7704544	1750	1750	1750	1750	0
280	20231030	153300	7704544	1750	1750	1750	1750	0
281	20231030	153200	7704544	1750	1750	1750	1750	0
282	20231030	153100	7704544	1750	1750	1750	1750	0
283	20231030	153000	7704544	1750	1750	1750	1750	238
284	20231030	152900	7288044	1750	1750	1750	1750	0
285	20231030	152800	7288044	1750	1750	1750	1750	0
286	20231030	152700	7288044	1750	1750	1750	1750	0
287	20231030	152600	7288044	1750	1750	1750	1750	0
288	20231030	152500	7288044	1750	1750	1750	1750	0
289	20231030	152400	7288044	1750	1750	1750	1750	0
290	20231030	152300	7288044	1750	1750	1750	1750	0
291	20231030	152200	7288044	1750	1750	1750	1750	0
292	20231030	152100	7288044	1750	1750	1750	1750	0
293	20231030	152000	7288044	1750	1750	1750	1750	0
294	20231030	151900	7288044	1750	1750	1750	1750	0
295	20231030	151800	7288044	1750	1750	1750	1750	0
296	20231030	151700	7288044	1750	1750	1750	1750	0
297	20231030	151600	7288044	1750	1750	1750	1750	0
298	20231030	151500	7288044	1750	1750	1750	1750	0
299	20231030	151400	7288044	1750	1750	1750	1750	0
300	20231030	151300	7288044	1750	1750	1750	1750	0
301	20231030	151200	7288044	1750	1750	1750	1750	0
302	20231030	151100	7288044	1750	1750	1750	1750	0
303	20231030	151000	7288044	1750	1750	1750	1750	1
304	20231030	150900	7286294	1749	1749	1749	1749	0
305	20231030	150800	7286294	1749	1749	1749	1749	0
306	20231030	150700	7286294	1749	1749	1749	1749	0
307	20231030	150600	7286294	1749	1749	1749	1749	0
308	20231030	150500	7286294	1749	1749	1749	1749	0
309	20231030	150400	7286294	1749	1749	1749	1749	0
310	20231030	150300	7286294	1749	1749	1749	1749	0
311	20231030	150200	7286294	1749	1749	1749	1749	0
312	20231030	150100	7286294	1749	1749	1749	1749	199
313	20231030	150000	6938243	1750	1750	1750	1750	0
314	20231030	145900	6938243	1750	1750	1750	1750	0
315	20231030	145800	6938243	1750	1750	1750	1750	0
316	20231030	145700	6938243	1750	1750	1750	1750	0
317	20231030	145600	6938243	1750	1750	1750	1750	0
318	20231030	145500	6938243	1750	1750	1750	1750	0
319	20231030	145400	6938243	1750	1750	1750	1750	0
320	20231030	145300	6938243	1750	1750	1750	1750	0
321	20231030	145200	6938243	1750	1750	1750	1750	0
322	20231030	145100	6938243	1750	1750	1750	1750	0
323	20231030	145000	6938243	1750	1750	1750	1750	0
324	20231030	144900	6938243	1750	1750	1750	1750	0
325	20231030	144800	6938243	1750	1750	1750	1750	0
326	20231030	144700	6938243	1750	1750	1750	1750	0
327	20231030	144600	6938243	1750	1750	1750	1750	0
328	20231030	144500	6938243	1750	1750	1750	1750	0
329	20231030	144400	6938243	1750	1750	1750	1750	0
330	20231030	144300	6938243	1750	1750	1750	1750	0
331	20231030	144200	6938243	1750	1750	1750	1750	0
332	20231030	144100	6938243	1750	1750	1750	1750	0
333	20231030	144000	6938243	1750	1750	1750	1750	0
334	20231030	143900	6938243	1750	1750	1750	1750	0
335	20231030	143800	6938243	1750	1750	1750	1750	1
336	20231030	143700	6936493	1731	1731	1731	1731	0
337	20231030	143600	6936493	1731	1731	1731	1731	0
338	20231030	143500	6936493	1731	1731	1731	1731	0
339	20231030	143400	6936493	1731	1731	1731	1731	0
340	20231030	143300	6936493	1731	1731	1731	1731	0
341	20231030	143200	6936493	1731	1731	1731	1731	2
342	20231030	143100	6933031	1770	1770	1770	1770	0
343	20231030	143000	6933031	1770	1770	1770	1770	0
344	20231030	142900	6933031	1770	1770	1770	1770	0
345	20231030	142800	6933031	1770	1770	1770	1770	0
346	20231030	142700	6933031	1770	1770	1770	1770	0
347	20231030	142600	6933031	1770	1770	1770	1770	0
348	20231030	142500	6933031	1770	1770	1770	1770	0
349	20231030	142400	6933031	1770	1770	1770	1770	0
350	20231030	142300	6933031	1770	1770	1770	1770	0
351	20231030	142200	6933031	1770	1770	1770	1770	0
352	20231030	142100	6933031	1770	1770	1770	1770	0
353	20231030	142000	6933031	1770	1770	1770	1770	0
354	20231030	141900	6933031	1770	1770	1770	1770	0
355	20231030	141800	6933031	1770	1770	1770	1770	0
356	20231030	141700	6933031	1770	1770	1770	1770	0
357	20231030	141600	6933031	1770	1770	1770	1770	0
358	20231030	141500	6933031	1770	1770	1770	1770	0
359	20231030	141400	6933031	1770	1770	1770	1770	0
360	20231030	141300	6933031	1770	1770	1770	1770	0
361	20231030	141200	6933031	1770	1770	1770	1770	0
362	20231030	141100	6933031	1770	1770	1770	1770	0
363	20231030	141000	6933031	1770	1770	1770	1770	0
364	20231030	140900	6933031	1770	1770	1770	1770	0
365	20231030	140800	6933031	1770	1770	1770	1770	0
366	20231030	140700	6933031	1770	1770	1770	1770	0
367	20231030	140600	6933031	1770	1770	1770	1770	0
368	20231030	140500	6933031	1770	1770	1770	1770	0
369	20231030	140400	6933031	1770	1770	1770	1770	100
370	20231030	140300	6756031	1780	1780	1780	1780	0
371	20231030	140200	6756031	1780	1780	1780	1780	0
372	20231030	140100	6756031	1780	1780	1780	1780	0
373	20231030	140000	6756031	1780	1780	1780	1780	0
374	20231030	135900	6756031	1780	1780	1780	1780	0
375	20231030	135800	6756031	1780	1780	1780	1780	0
376	20231030	135700	6756031	1780	1780	1780	1780	0
377	20231030	135600	6756031	1780	1780	1780	1780	1
378	20231030	135500	6754251	1770	1770	1770	1770	0
379	20231030	135400	6754251	1770	1770	1770	1770	0
380	20231030	135300	6754251	1770	1770	1770	1770	0
381	20231030	135200	6754251	1770	1770	1770	1770	0
382	20231030	135100	6754251	1770	1770	1770	1770	0
383	20231030	135000	6754251	1770	1770	1770	1770	0
384	20231030	134900	6754251	1770	1770	1770	1770	0
385	20231030	134800	6754251	1770	1770	1770	1770	5
386	20231030	134700	6745401	1770	1770	1770	1770	0
387	20231030	134600	6745401	1770	1770	1770	1770	0
388	20231030	134500	6745401	1770	1770	1770	1770	0
389	20231030	134400	6745401	1770	1770	1770	1770	0
390	20231030	134300	6745401	1770	1770	1770	1770	0
391	20231030	134200	6745401	1770	1770	1770	1770	0
392	20231030	134100	6745401	1770	1770	1770	1770	0
393	20231030	134000	6745401	1770	1770	1770	1770	0
394	20231030	133900	6745401	1770	1770	1770	1770	0
395	20231030	133800	6745401	1770	1770	1770	1770	0
396	20231030	133700	6745401	1770	1770	1770	1770	0
397	20231030	133600	6745401	1770	1770	1770	1770	0
398	20231030	133500	6745401	1770	1770	1770	1770	0
399	20231030	133400	6745401	1770	1770	1770	1770	0
400	20231030	133300	6745401	1770	1770	1770	1770	1
401	20231030	133200	6743631	1730	1730	1730	1730	1
402	20231030	133100	6741901	1770	1770	1770	1770	0
403	20231030	133000	6741901	1770	1770	1770	1770	0
404	20231030	132900	6741901	1770	1770	1770	1770	0
405	20231030	132800	6741901	1770	1770	1770	1770	0
406	20231030	132700	6741901	1770	1770	1770	1770	0
407	20231030	132600	6741901	1770	1770	1770	1770	1
408	20231030	132500	6740131	1770	1770	1770	1770	0
409	20231030	132400	6740131	1770	1770	1770	1770	0
410	20231030	132300	6740131	1770	1770	1770	1770	0
411	20231030	132200	6740131	1770	1770	1770	1770	0
412	20231030	132100	6740131	1770	1770	1770	1770	0
413	20231030	132000	6740131	1770	1770	1770	1770	0
414	20231030	131900	6740131	1770	1770	1770	1770	0
415	20231030	131800	6740131	1770	1770	1770	1770	0
416	20231030	131700	6740131	1770	1770	1770	1770	0
417	20231030	131600	6740131	1770	1770	1770	1770	0
418	20231030	131500	6740131	1770	1770	1770	1770	0
419	20231030	131400	6740131	1770	1770	1770	1770	0
420	20231030	131300	6740131	1770	1770	1770	1770	0
421	20231030	131200	6740131	1770	1770	1770	1770	0
422	20231030	131100	6740131	1770	1770	1770	1770	0
423	20231030	131000	6740131	1770	1770	1770	1770	0
424	20231030	130900	6740131	1770	1770	1770	1770	0
425	20231030	130800	6740131	1770	1770	1770	1770	0
426	20231030	130700	6740131	1770	1770	1770	1770	0
427	20231030	130600	6740131	1770	1770	1770	1770	0
428	20231030	130500	6740131	1770	1770	1770	1770	0
429	20231030	130400	6740131	1770	1770	1770	1770	0
430	20231030	130300	6740131	1770	1770	1770	1770	0
431	20231030	130200	6740131	1770	1770	1770	1770	0
432	20231030	130100	6740131	1770	1770	1770	1770	0
433	20231030	130000	6740131	1770	1770	1770	1770	0
434	20231030	125900	6740131	1770	1770	1770	1770	0
435	20231030	125800	6740131	1770	1770	1770	1770	0
436	20231030	125700	6740131	1770	1770	1770	1770	0
437	20231030	125600	6740131	1770	1770	1770	1770	0
438	20231030	125500	6740131	1770	1770	1770	1770	0
439	20231030	125400	6740131	1770	1770	1770	1770	0
440	20231030	125300	6740131	1770	1767	1770	1767	593
441	20231030	125200	5690524	1770	1770	1770	1770	0
442	20231030	125100	5690524	1770	1770	1770	1770	0
443	20231030	125000	5690524	1770	1770	1770	1770	0
444	20231030	124900	5690524	1770	1770	1770	1770	0
445	20231030	124800	5690524	1770	1770	1770	1770	0
446	20231030	124700	5690524	1770	1770	1770	1770	0
447	20231030	124600	5690524	1770	1770	1770	1770	0
448	20231030	124500	5690524	1770	1770	1770	1770	0
449	20231030	124400	5690524	1770	1770	1770	1770	0
450	20231030	124300	5690524	1770	1770	1770	1770	0
451	20231030	124200	5690524	1770	1770	1770	1770	0
452	20231030	124100	5690524	1770	1770	1770	1770	0
453	20231030	124000	5690524	1770	1770	1770	1770	0
454	20231030	123900	5690524	1770	1770	1770	1770	0
455	20231030	123800	5690524	1770	1770	1770	1770	0
456	20231030	123700	5690524	1770	1770	1770	1770	0
457	20231030	123600	5690524	1770	1770	1770	1770	0
458	20231030	123500	5690524	1770	1770	1770	1770	0
459	20231030	123400	5690524	1770	1770	1770	1770	0
460	20231030	123300	5690524	1770	1770	1770	1770	0
461	20231030	123200	5690524	1770	1770	1770	1770	0
462	20231030	123100	5690524	1770	1770	1770	1770	0
463	20231030	123000	5690524	1770	1770	1770	1770	0
464	20231030	122900	5690524	1770	1770	1770	1770	0
465	20231030	122800	5690524	1770	1770	1770	1770	0
466	20231030	122700	5690524	1770	1770	1770	1770	0
467	20231030	122600	5690524	1770	1770	1770	1770	0
468	20231030	122500	5690524	1770	1770	1770	1770	0
469	20231030	122400	5690524	1770	1770	1770	1770	0
470	20231030	122300	5690524	1770	1770	1770	1770	0
471	20231030	122200	5690524	1770	1770	1770	1770	0
472	20231030	122100	5690524	1770	1770	1770	1770	0
473	20231030	122000	5690524	1770	1770	1770	1770	0
474	20231030	121900	5690524	1770	1770	1770	1770	0
475	20231030	121800	5690524	1770	1770	1770	1770	0
476	20231030	121700	5690524	1770	1770	1770	1770	0
477	20231030	121600	5690524	1770	1770	1770	1770	0
478	20231030	121500	5690524	1770	1770	1770	1770	0
479	20231030	121400	5690524	1770	1770	1770	1770	0
480	20231030	121300	5690524	1770	1770	1770	1770	0
481	20231030	121200	5690524	1770	1770	1770	1770	0
482	20231030	121100	5690524	1770	1770	1770	1770	0
483	20231030	121000	5690524	1770	1770	1770	1770	0
484	20231030	120900	5690524	1770	1770	1770	1770	0
485	20231030	120800	5690524	1770	1770	1770	1770	0
486	20231030	120700	5690524	1770	1770	1770	1770	0
487	20231030	120600	5690524	1770	1770	1770	1770	0
488	20231030	120500	5690524	1770	1770	1770	1770	0
489	20231030	120400	5690524	1770	1770	1770	1770	0
490	20231030	120300	5690524	1770	1770	1770	1770	0
491	20231030	120200	5690524	1770	1770	1770	1770	1
492	20231030	120100	5688754	1780	1780	1780	1780	0
493	20231030	120000	5688754	1780	1780	1780	1780	0
494	20231030	115900	5688754	1780	1780	1780	1780	0
495	20231030	115800	5688754	1780	1780	1780	1780	0
496	20231030	115700	5688754	1780	1780	1780	1780	0
497	20231030	115600	5688754	1780	1780	1780	1780	0
498	20231030	115500	5688754	1780	1780	1780	1780	0
499	20231030	115400	5688754	1780	1780	1780	1780	0
500	20231030	115300	5688754	1780	1780	1780	1780	0
501	20231030	115200	5688754	1780	1780	1780	1780	0
502	20231030	115100	5688754	1780	1780	1780	1780	0
503	20231030	115000	5688754	1780	1780	1780	1780	0
504	20231030	114900	5688754	1780	1780	1780	1780	0
505	20231030	114800	5688754	1780	1780	1780	1780	0
506	20231030	114700	5688754	1780	1780	1780	1780	0
507	20231030	114600	5688754	1780	1780	1780	1780	0
508	20231030	114500	5688754	1780	1780	1780	1780	0
509	20231030	114400	5688754	1780	1780	1780	1780	0
510	20231030	114300	5688754	1780	1780	1780	1780	0
511	20231030	114200	5688754	1780	1780	1780	1780	0
512	20231030	114100	5688754	1780	1780	1780	1780	0
513	20231030	114000	5688754	1780	1780	1780	1780	0
514	20231030	113900	5688754	1780	1780	1780	1780	0
515	20231030	113800	5688754	1780	1780	1780	1780	0
516	20231030	113700	5688754	1780	1780	1780	1780	0
517	20231030	113600	5688754	1780	1780	1780	1780	0
518	20231030	113500	5688754	1780	1780	1780	1780	0
519	20231030	113400	5688754	1780	1780	1780	1780	0
520	20231030	113300	5688754	1780	1780	1780	1780	0
521	20231030	113200	5688754	1780	1780	1780	1780	0
522	20231030	113100	5688754	1780	1780	1780	1780	0
523	20231030	113000	5688754	1780	1780	1780	1780	0
524	20231030	112900	5688754	1780	1780	1780	1780	0
525	20231030	112800	5688754	1780	1780	1780	1780	0
526	20231030	112700	5688754	1780	1780	1780	1780	0
527	20231030	112600	5688754	1780	1780	1780	1780	0
528	20231030	112500	5688754	1780	1780	1780	1780	0
529	20231030	112400	5688754	1780	1780	1780	1780	0
530	20231030	112300	5688754	1780	1780	1780	1780	0
531	20231030	112200	5688754	1780	1780	1780	1780	0
532	20231030	112100	5688754	1780	1780	1780	1780	0
533	20231030	112000	5688754	1780	1780	1780	1780	0
534	20231030	111900	5688754	1780	1780	1780	1780	0
535	20231030	111800	5688754	1780	1780	1780	1780	0
536	20231030	111700	5688754	1780	1780	1780	1780	0
537	20231030	111600	5688754	1780	1780	1780	1780	0
538	20231030	111500	5688754	1780	1780	1780	1780	0
539	20231030	111400	5688754	1780	1780	1780	1780	0
540	20231030	111300	5688754	1780	1780	1780	1780	0
541	20231030	111200	5688754	1780	1780	1780	1780	168
542	20231030	111100	5389714	1790	1790	1790	1790	0
543	20231030	111000	5389714	1790	1790	1790	1790	0
544	20231030	110900	5389714	1790	1790	1790	1790	0
545	20231030	110800	5389714	1790	1790	1790	1790	261
546	20231030	110700	4922524	1796	1796	1796	1796	0
547	20231030	110600	4922524	1796	1796	1796	1796	0
548	20231030	110500	4922524	1796	1796	1796	1796	0
549	20231030	110400	4922524	1796	1796	1796	1796	0
550	20231030	110300	4922524	1796	1796	1796	1796	0
551	20231030	110200	4922524	1796	1796	1796	1796	0
552	20231030	110100	4922524	1796	1796	1796	1796	0
553	20231030	110000	4922524	1796	1796	1796	1796	0
554	20231030	105900	4922524	1796	1796	1796	1796	0
555	20231030	105800	4922524	1796	1796	1796	1796	0
556	20231030	105700	4922524	1796	1796	1796	1796	0
557	20231030	105600	4922524	1796	1796	1796	1796	0
558	20231030	105500	4922524	1796	1796	1796	1796	0
559	20231030	105400	4922524	1796	1796	1796	1796	0
560	20231030	105300	4922524	1796	1796	1796	1796	0
561	20231030	105200	4922524	1796	1796	1796	1796	0
562	20231030	105100	4922524	1796	1796	1796	1796	0
563	20231030	105000	4922524	1796	1796	1796	1796	0
564	20231030	104900	4922524	1796	1796	1796	1796	0
565	20231030	104800	4922524	1796	1796	1796	1796	0
566	20231030	104700	4922524	1796	1796	1796	1796	0
567	20231030	104600	4922524	1796	1796	1796	1796	0
568	20231030	104500	4922524	1796	1796	1796	1796	0
569	20231030	104400	4922524	1796	1796	1796	1796	0
570	20231030	104300	4922524	1796	1796	1796	1796	18
571	20231030	104200	4890196	1796	1796	1796	1796	279
572	20231030	104100	4389112	1796	1796	1796	1796	0
573	20231030	104000	4389112	1796	1796	1796	1796	1
574	20231030	103900	4387316	1980	1980	1980	1980	0
575	20231030	103800	4387316	1980	1980	1980	1980	0
576	20231030	103700	4387316	1980	1980	1980	1980	0
577	20231030	103600	4387316	1980	1980	1980	1980	0
578	20231030	103500	4387316	1980	1980	1980	1980	0
579	20231030	103400	4387316	1980	1980	1980	1980	0
580	20231030	103300	4387316	1980	1980	1980	1980	0
581	20231030	103200	4387316	1980	1980	1980	1980	0
582	20231030	103100	4387316	1980	1723	1980	1650	2467
583	20231030	103000	259495	1986	1986	1986	1986	0
584	20231030	102900	259495	1986	1986	1986	1986	0
585	20231030	102800	259495	1986	1986	1986	1986	0
586	20231030	102700	259495	1986	1986	1986	1986	0
587	20231030	102600	259495	1986	1986	1986	1986	0
588	20231030	102500	259495	1986	1986	1986	1986	0
589	20231030	102400	259495	1986	1986	1986	1986	0
590	20231030	102300	259495	1986	1986	1986	1986	0
591	20231030	102200	259495	1986	1986	1986	1986	0
592	20231030	102100	259495	1986	1986	1986	1986	0
593	20231030	102000	259495	1986	1986	1986	1986	0
594	20231030	101900	259495	1986	1986	1986	1986	0
595	20231030	101800	259495	1986	1986	1986	1986	0
596	20231030	101700	259495	1986	1985	1986	1985	2
597	20231030	101600	255524	1722	1722	1722	1722	0
598	20231030	101500	255524	1722	1722	1722	1722	1
599	20231030	101400	253802	1985	1985	1985	1985	0
600	20231030	101300	253802	1985	1985	1985	1985	0
601	20231030	101200	253802	1985	1985	1985	1985	1
602	20231030	101100	251817	1722	1722	1722	1722	1
603	20231030	101000	250095	1987	1987	1987	1987	0
604	20231030	100900	250095	1987	1987	1987	1987	0
605	20231030	100800	250095	1987	1987	1987	1987	0
606	20231030	100700	250095	1987	1987	1987	1987	0
607	20231030	100600	250095	1987	1987	1987	1987	0
608	20231030	100500	250095	1987	1987	1987	1987	0
609	20231030	100400	250095	1987	1987	1987	1987	1
610	20231030	100300	248108	1721	1721	1721	1721	0
611	20231030	100200	248108	1721	1721	1721	1721	2
612	20231030	100100	244666	1800	1800	1800	1800	108
613	20231030	100000	50266	1988	1988	1988	1988	0
614	20231030	095900	50266	1988	1988	1988	1988	0
615	20231030	095800	50266	1988	1988	1988	1988	0
616	20231030	095700	50266	1988	1988	1988	1988	0
617	20231030	095600	50266	1988	1988	1988	1988	0
618	20231030	095500	50266	1988	1988	1988	1988	0
619	20231030	095400	50266	1988	1988	1988	1988	0
620	20231030	095300	50266	1988	1988	1988	1988	0
621	20231030	095200	50266	1988	1988	1988	1988	0
622	20231030	095100	50266	1988	1988	1988	1988	0
623	20231030	095000	50266	1988	1988	1988	1988	0
624	20231030	094900	50266	1988	1988	1988	1988	0
625	20231030	094800	50266	1988	1988	1988	1988	0
626	20231030	094700	50266	1988	1899	1988	1899	13
627	20231030	094600	25488	1800	1800	1800	1800	0
628	20231030	094500	25488	1800	1800	1800	1800	0
629	20231030	094400	25488	1800	1800	1800	1800	0
630	20231030	094300	25488	1800	1800	1800	1800	0
631	20231030	094200	25488	1800	1800	1800	1800	0
632	20231030	094100	25488	1800	1800	1800	1800	0
633	20231030	094000	25488	1800	1800	1800	1800	0
634	20231030	093900	25488	1800	1800	1800	1800	0
635	20231030	093800	25488	1800	1800	1800	1800	0
636	20231030	093700	25488	1800	1800	1800	1800	0
637	20231030	093600	25488	1800	1800	1800	1800	0
638	20231030	093500	25488	1800	1800	1800	1800	0
639	20231030	093400	25488	1800	1800	1800	1800	2
640	20231030	093300	21888	1989	1989	1989	1989	0
641	20231030	093200	21888	1989	1989	1989	1989	0
642	20231030	093100	21888	1989	1989	1989	1989	0
643	20231030	093000	21888	1989	1989	1989	1989	0
644	20231030	092900	21888	1989	1989	1989	1989	0
645	20231030	092800	21888	1989	1989	1989	1989	0
646	20231030	092700	21888	1989	1989	1989	1989	0
647	20231030	092600	21888	1989	1989	1989	1989	0
648	20231030	092500	21888	1989	1989	1989	1989	0
649	20231030	092400	21888	1989	1989	1989	1989	0
650	20231030	092300	21888	1989	1989	1989	1989	0
651	20231030	092200	21888	1989	1989	1989	1989	0
652	20231030	092100	21888	1989	1989	1989	1989	0
653	20231030	092000	21888	1989	1989	1989	1989	0
654	20231030	091900	21888	1989	1989	1989	1989	0
655	20231030	091800	21888	1989	1989	1989	1989	0
656	20231030	091700	21888	1989	1989	1989	1989	0
657	20231030	091600	21888	1989	1989	1989	1989	0
658	20231030	091500	21888	1989	1989	1989	1989	0
659	20231030	091400	21888	1989	1989	1989	1989	0
660	20231030	091300	21888	1989	1989	1989	1989	0
661	20231030	091200	21888	1989	1989	1989	1989	0
662	20231030	091100	21888	1989	1989	1989	1989	0
663	20231030	091000	21888	1989	1989	1989	1989	10
664	20231030	090900	1998	1998	1998	1998	1998	0
665	20231030	090800	1998	1998	1998	1998	1998	0
666	20231030	090700	1998	1998	1998	1998	1998	0
667	20231030	090600	1998	1998	1998	1998	1998	0
668	20231030	090500	1998	1998	1998	1998	1998	0
669	20231030	090400	1998	1998	1998	1998	1998	0
670	20231030	090300	1998	1998	1998	1998	1998	0
671	20231030	090200	1998	1998	1998	1998	1998	0
672	20231030	090100	1998	1998	1998	1998	1998	0
673	20231030	090000	1998	1998	1998	1998	1998	1