KissMeData/430700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205300	13722595	2125	2125	2125	2125	893
3	20231017	205200	13722595	2125	2125	2125	2125	0
4	20231017	205100	13722595	2125	2125	2125	2125	0
5	20231017	205000	13722595	2125	2125	2125	2125	0
6	20231017	204900	13722595	2125	2125	2125	2125	0
7	20231017	204800	13722595	2125	2125	2125	2125	0
8	20231017	204700	13722595	2125	2125	2125	2125	0
9	20231017	204600	13722595	2125	2125	2125	2125	0
10	20231017	204500	13722595	2125	2125	2125	2125	0
11	20231017	204400	13722595	2125	2125	2125	2125	0
12	20231017	204300	13722595	2125	2125	2125	2125	0
13	20231017	204200	13722595	2125	2125	2125	2125	0
14	20231017	204100	13722595	2125	2125	2125	2125	0
15	20231017	204000	13722595	2125	2125	2125	2125	0
16	20231017	203900	13722595	2125	2125	2125	2125	0
17	20231017	203800	13722595	2125	2125	2125	2125	0
18	20231017	203700	13722595	2125	2125	2125	2125	0
19	20231017	203600	13722595	2125	2125	2125	2125	0
20	20231017	203500	13722595	2125	2125	2125	2125	0
21	20231017	203400	13722595	2125	2125	2125	2125	0
22	20231017	203300	13722595	2125	2125	2125	2125	0
23	20231017	203200	13722595	2125	2125	2125	2125	0
24	20231017	203100	13722595	2125	2125	2125	2125	0
25	20231017	203000	13722595	2125	2125	2125	2125	0
26	20231017	202900	13722595	2125	2125	2125	2125	0
27	20231017	202800	13722595	2125	2125	2125	2125	0
28	20231017	202700	13722595	2125	2125	2125	2125	0
29	20231017	202600	13722595	2125	2125	2125	2125	0
30	20231017	202500	13722595	2125	2125	2125	2125	0
31	20231017	202400	13722595	2125	2125	2125	2125	0
32	20231017	202300	13722595	2125	2125	2125	2125	893
33	20231017	202200	13722595	2125	2125	2125	2125	0
34	20231017	202100	13722595	2125	2125	2125	2125	0
35	20231017	202000	13722595	2125	2125	2125	2125	0
36	20231017	201900	13722595	2125	2125	2125	2125	0
37	20231017	201800	13722595	2125	2125	2125	2125	0
38	20231017	201700	13722595	2125	2125	2125	2125	0
39	20231017	201600	13722595	2125	2125	2125	2125	0
40	20231017	201500	13722595	2125	2125	2125	2125	0
41	20231017	201400	13722595	2125	2125	2125	2125	0
42	20231017	201300	13722595	2125	2125	2125	2125	0
43	20231017	201200	13722595	2125	2125	2125	2125	0
44	20231017	201100	13722595	2125	2125	2125	2125	0
45	20231017	201000	13722595	2125	2125	2125	2125	0
46	20231017	200900	13722595	2125	2125	2125	2125	0
47	20231017	200800	13722595	2125	2125	2125	2125	0
48	20231017	200700	13722595	2125	2125	2125	2125	0
49	20231017	200600	13722595	2125	2125	2125	2125	0
50	20231017	200500	13722595	2125	2125	2125	2125	0
51	20231017	200400	13722595	2125	2125	2125	2125	0
52	20231017	200300	13722595	2125	2125	2125	2125	0
53	20231017	200200	13722595	2125	2125	2125	2125	0
54	20231017	200100	13722595	2125	2125	2125	2125	0
55	20231017	200000	13722595	2125	2125	2125	2125	0
56	20231017	195900	13722595	2125	2125	2125	2125	0
57	20231017	195800	13722595	2125	2125	2125	2125	0
58	20231017	195700	13722595	2125	2125	2125	2125	0
59	20231017	195600	13722595	2125	2125	2125	2125	0
60	20231017	195500	13722595	2125	2125	2125	2125	0
61	20231017	195400	13722595	2125	2125	2125	2125	0
62	20231017	195300	13722595	2125	2125	2125	2125	893
63	20231017	195200	13722595	2125	2125	2125	2125	0
64	20231017	195100	13722595	2125	2125	2125	2125	0
65	20231017	195000	13722595	2125	2125	2125	2125	0
66	20231017	194900	13722595	2125	2125	2125	2125	0
67	20231017	194800	13722595	2125	2125	2125	2125	0
68	20231017	194700	13722595	2125	2125	2125	2125	0
69	20231017	194600	13722595	2125	2125	2125	2125	0
70	20231017	194500	13722595	2125	2125	2125	2125	0
71	20231017	194400	13722595	2125	2125	2125	2125	0
72	20231017	194300	13722595	2125	2125	2125	2125	0
73	20231017	194200	13722595	2125	2125	2125	2125	0
74	20231017	194100	13722595	2125	2125	2125	2125	0
75	20231017	194000	13722595	2125	2125	2125	2125	0
76	20231017	193900	13722595	2125	2125	2125	2125	0
77	20231017	193800	13722595	2125	2125	2125	2125	0
78	20231017	193700	13722595	2125	2125	2125	2125	0
79	20231017	193600	13722595	2125	2125	2125	2125	0
80	20231017	193500	13722595	2125	2125	2125	2125	0
81	20231017	193400	13722595	2125	2125	2125	2125	0
82	20231017	193300	13722595	2125	2125	2125	2125	0
83	20231017	193200	13722595	2125	2125	2125	2125	0
84	20231017	193100	13722595	2125	2125	2125	2125	0
85	20231017	193000	13722595	2125	2125	2125	2125	0
86	20231017	192900	13722595	2125	2125	2125	2125	0
87	20231017	192800	13722595	2125	2125	2125	2125	0
88	20231017	192700	13722595	2125	2125	2125	2125	0
89	20231017	192600	13722595	2125	2125	2125	2125	0
90	20231017	192500	13722595	2125	2125	2125	2125	0
91	20231017	192400	13722595	2125	2125	2125	2125	0
92	20231017	192300	13722595	2125	2125	2125	2125	893
93	20231017	192200	13722595	2125	2125	2125	2125	0
94	20231017	192100	13722595	2125	2125	2125	2125	0
95	20231017	192000	13722595	2125	2125	2125	2125	0
96	20231017	191900	13722595	2125	2125	2125	2125	0
97	20231017	191800	13722595	2125	2125	2125	2125	0
98	20231017	191700	13722595	2125	2125	2125	2125	0
99	20231017	191600	13722595	2125	2125	2125	2125	0
100	20231017	191500	13722595	2125	2125	2125	2125	0
101	20231017	191400	13722595	2125	2125	2125	2125	0
102	20231017	191300	13722595	2125	2125	2125	2125	0
103	20231017	191200	13722595	2125	2125	2125	2125	0
104	20231017	191100	13722595	2125	2125	2125	2125	0
105	20231017	191000	13722595	2125	2125	2125	2125	0
106	20231017	190900	13722595	2125	2125	2125	2125	0
107	20231017	190800	13722595	2125	2125	2125	2125	0
108	20231017	190700	13722595	2125	2125	2125	2125	0
109	20231017	190600	13722595	2125	2125	2125	2125	0
110	20231017	190500	13722595	2125	2125	2125	2125	0
111	20231017	190400	13722595	2125	2125	2125	2125	0
112	20231017	190300	13722595	2125	2125	2125	2125	0
113	20231017	190200	13722595	2125	2125	2125	2125	0
114	20231017	190100	13722595	2125	2125	2125	2125	0
115	20231017	190000	13722595	2125	2125	2125	2125	0
116	20231017	185900	13722595	2125	2125	2125	2125	0
117	20231017	185800	13722595	2125	2125	2125	2125	0
118	20231017	185700	13722595	2125	2125	2125	2125	0
119	20231017	185600	13722595	2125	2125	2125	2125	0
120	20231017	185500	13722595	2125	2125	2125	2125	0
121	20231017	185400	13722595	2125	2125	2125	2125	0
122	20231017	185300	13722595	2125	2125	2125	2125	893
123	20231017	185200	13722595	2125	2125	2125	2125	0
124	20231017	185100	13722595	2125	2125	2125	2125	0
125	20231017	185000	13722595	2125	2125	2125	2125	0
126	20231017	184900	13722595	2125	2125	2125	2125	0
127	20231017	184800	13722595	2125	2125	2125	2125	0
128	20231017	184700	13722595	2125	2125	2125	2125	0
129	20231017	184600	13722595	2125	2125	2125	2125	0
130	20231017	184500	13722595	2125	2125	2125	2125	0
131	20231017	184400	13722595	2125	2125	2125	2125	0
132	20231017	184300	13722595	2125	2125	2125	2125	0
133	20231017	184200	13722595	2125	2125	2125	2125	0
134	20231017	184100	13722595	2125	2125	2125	2125	0
135	20231017	184000	13722595	2125	2125	2125	2125	0
136	20231017	183900	13722595	2125	2125	2125	2125	0
137	20231017	183800	13722595	2125	2125	2125	2125	0
138	20231017	183700	13722595	2125	2125	2125	2125	0
139	20231017	183600	13722595	2125	2125	2125	2125	0
140	20231017	183500	13722595	2125	2125	2125	2125	0
141	20231017	183400	13722595	2125	2125	2125	2125	0
142	20231017	183300	13722595	2125	2125	2125	2125	0
143	20231017	183200	13722595	2125	2125	2125	2125	0
144	20231017	183100	13722595	2125	2125	2125	2125	0
145	20231017	183000	13722595	2125	2125	2125	2125	0
146	20231017	182900	13722595	2125	2125	2125	2125	0
147	20231017	182800	13722595	2125	2125	2125	2125	0
148	20231017	182700	13722595	2125	2125	2125	2125	0
149	20231017	182600	13722595	2125	2125	2125	2125	0
150	20231017	182500	13722595	2125	2125	2125	2125	0
151	20231017	182400	13722595	2125	2125	2125	2125	0
152	20231017	182300	13722595	2125	2125	2125	2125	893
153	20231017	182200	13722595	2125	2125	2125	2125	0
154	20231017	182100	13722595	2125	2125	2125	2125	0
155	20231017	182000	13722595	2125	2125	2125	2125	0
156	20231017	181900	13722595	2125	2125	2125	2125	0
157	20231017	181800	13722595	2125	2125	2125	2125	0
158	20231017	181700	13722595	2125	2125	2125	2125	0
159	20231017	181600	13722595	2125	2125	2125	2125	0
160	20231017	181500	13722595	2125	2125	2125	2125	0
161	20231017	181400	13722595	2125	2125	2125	2125	0
162	20231017	181300	13722595	2125	2125	2125	2125	0
163	20231017	181200	13722595	2125	2125	2125	2125	0
164	20231017	181100	13722595	2125	2125	2125	2125	0
165	20231017	181000	13722595	2125	2125	2125	2125	0
166	20231017	180900	13722595	2125	2125	2125	2125	0
167	20231017	180800	13722595	2125	2125	2125	2125	0
168	20231017	180700	13722595	2125	2125	2125	2125	0
169	20231017	180600	13722595	2125	2125	2125	2125	0
170	20231017	180500	13722595	2125	2125	2125	2125	0
171	20231017	180400	13722595	2125	2125	2125	2125	0
172	20231017	180300	13722595	2125	2125	2125	2125	0
173	20231017	180200	13722595	2125	2125	2125	2125	0
174	20231017	180100	13722595	2125	2125	2125	2125	0
175	20231017	180000	13722595	2125	2125	2125	2125	0
176	20231017	175900	13722595	2125	2125	2125	2125	0
177	20231017	175800	13722595	2125	2125	2125	2125	0
178	20231017	175700	13722595	2125	2125	2125	2125	0
179	20231017	175600	13722595	2125	2125	2125	2125	0
180	20231017	175500	13722595	2125	2125	2125	2125	0
181	20231017	175400	13722595	2125	2125	2125	2125	0
182	20231017	175300	13722595	2125	2125	2125	2125	893
183	20231017	175200	13722595	2125	2125	2125	2125	0
184	20231017	175100	13722595	2125	2125	2125	2125	0
185	20231017	175000	13722595	2125	2125	2125	2125	0
186	20231017	174900	13722595	2125	2125	2125	2125	0
187	20231017	174800	13722595	2125	2125	2125	2125	0
188	20231017	174700	13722595	2125	2125	2125	2125	0
189	20231017	174600	13722595	2125	2125	2125	2125	0
190	20231017	174500	13722595	2125	2125	2125	2125	0
191	20231017	174400	13722595	2125	2125	2125	2125	0
192	20231017	174300	13722595	2125	2125	2125	2125	0
193	20231017	174200	13722595	2125	2125	2125	2125	0
194	20231017	174100	13722595	2125	2125	2125	2125	0
195	20231017	174000	13722595	2125	2125	2125	2125	0
196	20231017	173900	13722595	2125	2125	2125	2125	0
197	20231017	173800	13722595	2125	2125	2125	2125	0
198	20231017	173700	13722595	2125	2125	2125	2125	0
199	20231017	173600	13722595	2125	2125	2125	2125	0
200	20231017	173500	13722595	2125	2125	2125	2125	0
201	20231017	173400	13722595	2125	2125	2125	2125	0
202	20231017	173300	13722595	2125	2125	2125	2125	0
203	20231017	173200	13722595	2125	2125	2125	2125	0
204	20231017	173100	13722595	2125	2125	2125	2125	0
205	20231017	173000	13722595	2125	2125	2125	2125	0
206	20231017	172900	13722595	2125	2125	2125	2125	0
207	20231017	172800	13722595	2125	2125	2125	2125	0
208	20231017	172700	13722595	2125	2125	2125	2125	0
209	20231017	172600	13722595	2125	2125	2125	2125	0
210	20231017	172500	13722595	2125	2125	2125	2125	0
211	20231017	172400	13722595	2125	2125	2125	2125	0
212	20231017	172300	13722595	2125	2125	2125	2125	893
213	20231017	172200	13722595	2125	2125	2125	2125	0
214	20231017	172100	13722595	2125	2125	2125	2125	0
215	20231017	172000	13722595	2125	2125	2125	2125	0
216	20231017	171900	13722595	2125	2125	2125	2125	0
217	20231017	171800	13722595	2125	2125	2125	2125	0
218	20231017	171700	13722595	2125	2125	2125	2125	0
219	20231017	171600	13722595	2125	2125	2125	2125	0
220	20231017	171500	13722595	2125	2125	2125	2125	0
221	20231017	171400	13722595	2125	2125	2125	2125	0
222	20231017	171300	13722595	2125	2125	2125	2125	0
223	20231017	171200	13722595	2125	2125	2125	2125	0
224	20231017	171100	13722595	2125	2125	2125	2125	0
225	20231017	171000	13722595	2125	2125	2125	2125	0
226	20231017	170900	13722595	2125	2125	2125	2125	0
227	20231017	170800	13722595	2125	2125	2125	2125	0
228	20231017	170700	13722595	2125	2125	2125	2125	0
229	20231017	170600	13722595	2125	2125	2125	2125	0
230	20231017	170500	13722595	2125	2125	2125	2125	0
231	20231017	170400	13722595	2125	2125	2125	2125	0
232	20231017	170300	13722595	2125	2125	2125	2125	0
233	20231017	170200	13722595	2125	2125	2125	2125	0
234	20231017	170100	13722595	2125	2125	2125	2125	0
235	20231017	170000	13722595	2125	2125	2125	2125	0
236	20231017	165900	13722595	2125	2125	2125	2125	0
237	20231017	165800	13722595	2125	2125	2125	2125	0
238	20231017	165700	13722595	2125	2125	2125	2125	0
239	20231017	165600	13722595	2125	2125	2125	2125	0
240	20231017	165500	13722595	2125	2125	2125	2125	0
241	20231017	165400	13722595	2125	2125	2125	2125	0
242	20231017	165300	13722595	2125	2125	2125	2125	893
243	20231017	165200	13722595	2125	2125	2125	2125	0
244	20231017	165100	13722595	2125	2125	2125	2125	0
245	20231017	165000	13722595	2125	2125	2125	2125	0
246	20231017	164900	13722595	2125	2125	2125	2125	0
247	20231017	164800	13722595	2125	2125	2125	2125	0
248	20231017	164700	13722595	2125	2125	2125	2125	0
249	20231017	164600	13722595	2125	2125	2125	2125	0
250	20231017	164500	13722595	2125	2125	2125	2125	0
251	20231017	164400	13722595	2125	2125	2125	2125	0
252	20231017	164300	13722595	2125	2125	2125	2125	0
253	20231017	164200	13722595	2125	2125	2125	2125	0
254	20231017	164100	13722595	2125	2125	2125	2125	0
255	20231017	164000	13722595	2125	2125	2125	2125	0
256	20231017	163900	13722595	2125	2125	2125	2125	0
257	20231017	163800	13722595	2125	2125	2125	2125	0
258	20231017	163700	13722595	2125	2125	2125	2125	0
259	20231017	163600	13722595	2125	2125	2125	2125	0
260	20231017	163500	13722595	2125	2125	2125	2125	0
261	20231017	163400	13722595	2125	2125	2125	2125	0
262	20231017	163300	13722595	2125	2125	2125	2125	0
263	20231017	163200	13722595	2125	2125	2125	2125	0
264	20231017	163100	13722595	2125	2125	2125	2125	0
265	20231017	163000	13722595	2125	2125	2125	2125	0
266	20231017	162900	13722595	2125	2125	2125	2125	0
267	20231017	162800	13722595	2125	2125	2125	2125	0
268	20231017	162700	13722595	2125	2125	2125	2125	0
269	20231017	162600	13722595	2125	2125	2125	2125	0
270	20231017	162500	13722595	2125	2125	2125	2125	0
271	20231017	162400	13722595	2125	2125	2125	2125	0
272	20231017	162300	13722595	2125	2125	2125	2125	893
273	20231017	162200	13722595	2125	2125	2125	2125	0
274	20231017	162100	13722595	2125	2125	2125	2125	0
275	20231017	162000	13722595	2125	2125	2125	2125	0
276	20231017	161900	13722595	2125	2125	2125	2125	0
277	20231017	161800	13722595	2125	2125	2125	2125	0
278	20231017	161700	13722595	2125	2125	2125	2125	0
279	20231017	161600	13722595	2125	2125	2125	2125	0
280	20231017	161500	13722595	2125	2125	2125	2125	0
281	20231017	161400	13722595	2125	2125	2125	2125	0
282	20231017	161300	13722595	2125	2125	2125	2125	0
283	20231017	161200	13722595	2125	2125	2125	2125	0
284	20231017	161100	13722595	2125	2125	2125	2125	0
285	20231017	161000	13722595	2125	2125	2125	2125	0
286	20231017	160900	13722595	2125	2125	2125	2125	0
287	20231017	160800	13722595	2125	2125	2125	2125	0
288	20231017	160700	13722595	2125	2125	2125	2125	0
289	20231017	160600	13722595	2125	2125	2125	2125	0
290	20231017	160500	13722595	2125	2125	2125	2125	0
291	20231017	160400	13722595	2125	2125	2125	2125	0
292	20231017	160300	13722595	2125	2125	2125	2125	0
293	20231017	160200	13722595	2125	2125	2125	2125	0
294	20231017	160100	13722595	2125	2125	2125	2125	0
295	20231017	160000	13722595	2125	2125	2125	2125	0
296	20231017	155900	13722595	2125	2125	2125	2125	0
297	20231017	155800	13722595	2125	2125	2125	2125	0
298	20231017	155700	13722595	2125	2125	2125	2125	0
299	20231017	155600	13722595	2125	2125	2125	2125	0
300	20231017	155500	13722595	2125	2125	2125	2125	0
301	20231017	155400	13722595	2125	2125	2125	2125	0
302	20231017	155300	13722595	2125	2125	2125	2125	893
303	20231017	155200	13722595	2125	2125	2125	2125	0
304	20231017	155100	13722595	2125	2125	2125	2125	0
305	20231017	155000	13722595	2125	2125	2125	2125	0
306	20231017	154900	13722595	2125	2125	2125	2125	0
307	20231017	154800	13722595	2125	2125	2125	2125	0
308	20231017	154700	13722595	2125	2125	2125	2125	0
309	20231017	154600	13722595	2125	2125	2125	2125	0
310	20231017	154500	13722595	2125	2125	2125	2125	0
311	20231017	154400	13722595	2125	2125	2125	2125	0
312	20231017	154300	13722595	2125	2125	2125	2125	0
313	20231017	154200	13722595	2125	2125	2125	2125	0
314	20231017	154100	13722595	2125	2125	2125	2125	0
315	20231017	154000	13722595	2125	2125	2125	2125	0
316	20231017	153900	13722595	2125	2125	2125	2125	0
317	20231017	153800	13722595	2125	2125	2125	2125	0
318	20231017	153700	13722595	2125	2125	2125	2125	0
319	20231017	153600	13722595	2125	2125	2125	2125	0
320	20231017	153500	13722595	2125	2125	2125	2125	0
321	20231017	153400	13722595	2125	2125	2125	2125	0
322	20231017	153300	13722595	2125	2125	2125	2125	0
323	20231017	153200	13722595	2125	2125	2125	2125	0
324	20231017	153100	13722595	2125	2125	2125	2125	0
325	20231017	153000	13722595	2125	2125	2125	2125	0
326	20231017	152900	13722595	2125	2125	2125	2125	0
327	20231017	152800	13722595	2125	2125	2125	2125	0
328	20231017	152700	13722595	2125	2125	2125	2125	0
329	20231017	152600	13722595	2125	2125	2125	2125	0
330	20231017	152500	13722595	2125	2125	2125	2125	0
331	20231017	152400	13722595	2125	2125	2125	2125	0
332	20231017	152300	13722595	2125	2125	2125	2125	0
333	20231017	152200	13722595	2125	2125	2125	2125	0
334	20231017	152100	13722595	2125	2125	2125	2125	0
335	20231017	152000	13722595	2125	2125	2125	2125	0
336	20231017	151900	13722595	2125	2125	2125	2125	0
337	20231017	151800	13722595	2125	2125	2125	2125	0
338	20231017	151700	13722595	2125	2125	2125	2125	0
339	20231017	151600	13722595	2125	2125	2125	2125	0
340	20231017	151500	13722595	2125	2125	2125	2125	0
341	20231017	151400	13722595	2125	2125	2125	2125	0
342	20231017	151300	13722595	2125	2125	2125	2125	0
343	20231017	151200	13722595	2125	2125	2125	2125	0
344	20231017	151100	13722595	2125	2125	2125	2125	0
345	20231017	151000	13722595	2125	2125	2125	2125	0
346	20231017	150900	13722595	2125	2125	2125	2125	0
347	20231017	150800	13722595	2125	2125	2125	2125	0
348	20231017	150700	13722595	2125	2125	2125	2125	0
349	20231017	150600	13722595	2125	2125	2125	2125	0
350	20231017	150500	13722595	2125	2125	2125	2125	0
351	20231017	150400	13722595	2125	2125	2125	2125	0
352	20231017	150300	13722595	2125	2125	2125	2125	0
353	20231017	150200	13722595	2125	2125	2125	2125	0
354	20231017	150100	13722595	2125	2125	2125	2125	0
355	20231017	150000	13722595	2125	2125	2125	2125	0
356	20231017	145900	13722595	2125	2125	2125	2125	0
357	20231017	145800	13722595	2125	2125	2125	2125	0
358	20231017	145700	13722595	2125	2125	2125	2125	0
359	20231017	145600	13722595	2125	2125	2125	2125	0
360	20231017	145500	13722595	2125	2125	2125	2125	0
361	20231017	145400	13722595	2125	2125	2125	2125	0
362	20231017	145300	13722595	2125	2125	2125	2125	0
363	20231017	145200	13722595	2125	2125	2125	2125	0
364	20231017	145100	13722595	2125	2125	2125	2125	0
365	20231017	145000	13722595	2125	2125	2125	2125	0
366	20231017	144900	13722595	2125	2125	2125	2125	0
367	20231017	144800	13722595	2125	2125	2125	2125	0
368	20231017	144700	13722595	2125	2125	2125	2125	0
369	20231017	144600	13722595	2125	2125	2125	2125	0
370	20231017	144500	13722595	2125	2125	2125	2125	0
371	20231017	144400	13722595	2125	2125	2125	2125	0
372	20231017	144300	13722595	2125	2125	2125	2125	0
373	20231017	144200	13722595	2125	2125	2125	2125	0
374	20231017	144100	13722595	2125	2125	2125	2125	0
375	20231017	144000	13722595	2125	2125	2125	2125	0
376	20231017	143900	13722595	2125	2125	2125	2125	0
377	20231017	143800	13722595	2125	2125	2125	2125	0
378	20231017	143700	13722595	2125	2125	2125	2125	0
379	20231017	143600	13722595	2125	2125	2125	2125	0
380	20231017	143500	13722595	2125	2125	2125	2125	0
381	20231017	143400	13722595	2125	2125	2125	2125	0
382	20231017	143300	13722595	2125	2125	2125	2125	0
383	20231017	143200	13722595	2125	2125	2125	2125	0
384	20231017	143100	13722595	2125	2125	2125	2125	0
385	20231017	143000	13722595	2125	2125	2125	2125	0
386	20231017	142900	13722595	2125	2125	2125	2125	0
387	20231017	142800	13722595	2125	2125	2125	2125	0
388	20231017	142700	13722595	2125	2125	2125	2125	0
389	20231017	142600	13722595	2125	2125	2125	2125	0
390	20231017	142500	13722595	2125	2125	2125	2125	0
391	20231017	142400	13722595	2125	2125	2125	2125	0
392	20231017	142300	13722595	2125	2125	2125	2125	0
393	20231017	142200	13722595	2125	2125	2125	2125	0
394	20231017	142100	13722595	2125	2125	2125	2125	0
395	20231017	142000	13722595	2125	2125	2125	2125	0
396	20231017	141900	13722595	2125	2125	2125	2125	0
397	20231017	141800	13722595	2125	2125	2125	2125	0
398	20231017	141700	13722595	2125	2125	2125	2125	0
399	20231017	141600	13722595	2125	2125	2125	2125	0
400	20231017	141500	13722595	2125	2125	2125	2125	0
401	20231017	141400	13722595	2125	2125	2125	2125	0
402	20231017	141300	13722595	2125	2125	2125	2125	0
403	20231017	141200	13722595	2125	2125	2125	2125	0
404	20231017	141100	13722595	2125	2125	2125	2125	0
405	20231017	141000	13722595	2125	2125	2125	2125	0
406	20231017	140900	13722595	2125	2125	2125	2125	0
407	20231017	140800	13722595	2125	2125	2125	2125	0
408	20231017	140700	13722595	2125	2125	2125	2125	0
409	20231017	140600	13722595	2125	2125	2125	2125	0
410	20231017	140500	13722595	2125	2125	2125	2125	0
411	20231017	140400	13722595	2125	2125	2125	2125	0
412	20231017	140300	13722595	2125	2125	2125	2125	0
413	20231017	140200	13722595	2125	2125	2125	2125	0
414	20231017	140100	13722595	2125	2125	2125	2125	0
415	20231017	140000	13722595	2125	2125	2125	2125	0
416	20231017	135900	13722595	2125	2125	2125	2125	0
417	20231017	135800	13722595	2125	2125	2125	2125	0
418	20231017	135700	13722595	2125	2125	2125	2125	0
419	20231017	135600	13722595	2125	2125	2125	2125	0
420	20231017	135500	13722595	2125	2125	2125	2125	893
421	20231017	135400	11824970	2115	2115	2115	2115	0
422	20231017	135300	11824970	2115	2115	2115	2115	0
423	20231017	135200	11824970	2115	2115	2115	2115	0
424	20231017	135100	11824970	2115	2115	2115	2115	0
425	20231017	135000	11824970	2115	2115	2115	2115	0
426	20231017	134900	11824970	2115	2115	2115	2115	0
427	20231017	134800	11824970	2115	2115	2115	2115	0
428	20231017	134700	11824970	2115	2120	2120	2115	57
429	20231017	134600	11704410	2125	2125	2125	2125	0
430	20231017	134500	11704410	2125	2125	2125	2125	0
431	20231017	134400	11704410	2125	2125	2125	2125	0
432	20231017	134300	11704410	2125	2125	2125	2125	0
433	20231017	134200	11704410	2125	2125	2125	2125	0
434	20231017	134100	11704410	2125	2125	2125	2125	0
435	20231017	134000	11704410	2125	2125	2125	2125	0
436	20231017	133900	11704410	2125	2125	2125	2125	0
437	20231017	133800	11704410	2125	2125	2125	2125	0
438	20231017	133700	11704410	2125	2125	2125	2125	0
439	20231017	133600	11704410	2125	2125	2125	2125	0
440	20231017	133500	11704410	2125	2125	2125	2125	0
441	20231017	133400	11704410	2125	2125	2125	2125	0
442	20231017	133300	11704410	2125	2125	2125	2125	0
443	20231017	133200	11704410	2125	2125	2125	2125	0
444	20231017	133100	11704410	2125	2125	2125	2125	0
445	20231017	133000	11704410	2125	2125	2125	2125	0
446	20231017	132900	11704410	2125	2125	2125	2125	0
447	20231017	132800	11704410	2125	2125	2125	2125	0
448	20231017	132700	11704410	2125	2125	2125	2125	0
449	20231017	132600	11704410	2125	2125	2125	2125	0
450	20231017	132500	11704410	2125	2125	2125	2125	0
451	20231017	132400	11704410	2125	2125	2125	2125	0
452	20231017	132300	11704410	2125	2125	2125	2125	0
453	20231017	132200	11704410	2125	2125	2125	2125	0
454	20231017	132100	11704410	2125	2125	2125	2125	0
455	20231017	132000	11704410	2125	2125	2125	2125	0
456	20231017	131900	11704410	2125	2125	2125	2125	0
457	20231017	131800	11704410	2125	2125	2125	2125	0
458	20231017	131700	11704410	2125	2125	2125	2125	0
459	20231017	131600	11704410	2125	2125	2125	2125	0
460	20231017	131500	11704410	2125	2125	2125	2125	0
461	20231017	131400	11704410	2125	2125	2125	2125	0
462	20231017	131300	11704410	2125	2125	2125	2125	0
463	20231017	131200	11704410	2125	2125	2125	2125	0
464	20231017	131100	11704410	2125	2125	2125	2125	0
465	20231017	131000	11704410	2125	2125	2125	2125	0
466	20231017	130900	11704410	2125	2125	2125	2125	0
467	20231017	130800	11704410	2125	2125	2125	2125	0
468	20231017	130700	11704410	2125	2125	2125	2125	0
469	20231017	130600	11704410	2125	2125	2125	2125	0
470	20231017	130500	11704410	2125	2125	2125	2125	0
471	20231017	130400	11704410	2125	2125	2125	2125	0
472	20231017	130300	11704410	2125	2125	2125	2125	0
473	20231017	130200	11704410	2125	2125	2125	2125	0
474	20231017	130100	11704410	2125	2125	2125	2125	0
475	20231017	130000	11704410	2125	2125	2125	2125	0
476	20231017	125900	11704410	2125	2125	2125	2125	0
477	20231017	125800	11704410	2125	2125	2125	2125	0
478	20231017	125700	11704410	2125	2125	2125	2125	0
479	20231017	125600	11704410	2125	2125	2125	2125	0
480	20231017	125500	11704410	2125	2125	2125	2125	0
481	20231017	125400	11704410	2125	2125	2125	2125	0
482	20231017	125300	11704410	2125	2125	2125	2125	0
483	20231017	125200	11704410	2125	2125	2125	2125	0
484	20231017	125100	11704410	2125	2125	2125	2125	0
485	20231017	125000	11704410	2125	2125	2125	2125	0
486	20231017	124900	11704410	2125	2125	2125	2125	0
487	20231017	124800	11704410	2125	2125	2125	2125	0
488	20231017	124700	11704410	2125	2125	2125	2125	0
489	20231017	124600	11704410	2125	2125	2125	2125	0
490	20231017	124500	11704410	2125	2125	2125	2125	0
491	20231017	124400	11704410	2125	2125	2125	2125	0
492	20231017	124300	11704410	2125	2125	2125	2125	0
493	20231017	124200	11704410	2125	2125	2125	2125	0
494	20231017	124100	11704410	2125	2125	2125	2125	0
495	20231017	124000	11704410	2125	2125	2125	2125	0
496	20231017	123900	11704410	2125	2125	2125	2125	0
497	20231017	123800	11704410	2125	2125	2125	2125	0
498	20231017	123700	11704410	2125	2125	2125	2125	0
499	20231017	123600	11704410	2125	2125	2125	2125	0
500	20231017	123500	11704410	2125	2125	2125	2125	0
501	20231017	123400	11704410	2125	2125	2125	2125	0
502	20231017	123300	11704410	2125	2125	2125	2125	0
503	20231017	123200	11704410	2125	2125	2125	2125	0
504	20231017	123100	11704410	2125	2125	2125	2125	0
505	20231017	123000	11704410	2125	2125	2125	2125	0
506	20231017	122900	11704410	2125	2125	2125	2125	0
507	20231017	122800	11704410	2125	2125	2125	2125	0
508	20231017	122700	11704410	2125	2125	2125	2125	0
509	20231017	122600	11704410	2125	2125	2125	2125	0
510	20231017	122500	11704410	2125	2125	2125	2125	0
511	20231017	122400	11704410	2125	2125	2125	2125	0
512	20231017	122300	11704410	2125	2125	2125	2125	0
513	20231017	122200	11704410	2125	2125	2125	2125	0
514	20231017	122100	11704410	2125	2125	2125	2125	0
515	20231017	122000	11704410	2125	2125	2125	2125	0
516	20231017	121900	11704410	2125	2125	2125	2125	0
517	20231017	121800	11704410	2125	2125	2125	2125	0
518	20231017	121700	11704410	2125	2125	2125	2125	0
519	20231017	121600	11704410	2125	2125	2125	2125	0
520	20231017	121500	11704410	2125	2125	2125	2125	0
521	20231017	121400	11704410	2125	2125	2125	2125	0
522	20231017	121300	11704410	2125	2125	2125	2125	0
523	20231017	121200	11704410	2125	2125	2125	2125	0
524	20231017	121100	11704410	2125	2125	2125	2125	0
525	20231017	121000	11704410	2125	2125	2125	2125	0
526	20231017	120900	11704410	2125	2125	2125	2125	0
527	20231017	120800	11704410	2125	2125	2125	2125	0
528	20231017	120700	11704410	2125	2125	2125	2125	0
529	20231017	120600	11704410	2125	2125	2125	2125	0
530	20231017	120500	11704410	2125	2125	2125	2125	0
531	20231017	120400	11704410	2125	2125	2125	2125	0
532	20231017	120300	11704410	2125	2125	2125	2125	0
533	20231017	120200	11704410	2125	2125	2125	2125	0
534	20231017	120100	11704410	2125	2125	2125	2125	0
535	20231017	120000	11704410	2125	2125	2125	2125	0
536	20231017	115900	11704410	2125	2125	2125	2125	0
537	20231017	115800	11704410	2125	2125	2125	2125	0
538	20231017	115700	11704410	2125	2125	2125	2125	0
539	20231017	115600	11704410	2125	2125	2125	2125	0
540	20231017	115500	11704410	2125	2125	2125	2125	0
541	20231017	115400	11704410	2125	2125	2125	2125	0
542	20231017	115300	11704410	2125	2125	2125	2125	0
543	20231017	115200	11704410	2125	2125	2125	2125	85
544	20231017	115100	11523785	2125	2125	2125	2125	234
545	20231017	115000	11026535	2125	2120	2125	2120	3603
546	20231017	114900	3371830	2120	2120	2120	2120	0
547	20231017	114800	3371830	2120	2120	2120	2120	0
548	20231017	114700	3371830	2120	2120	2120	2120	0
549	20231017	114600	3371830	2120	2120	2120	2120	0
550	20231017	114500	3371830	2120	2120	2120	2120	0
551	20231017	114400	3371830	2120	2120	2120	2120	0
552	20231017	114300	3371830	2120	2120	2120	2120	0
553	20231017	114200	3371830	2120	2120	2120	2120	0
554	20231017	114100	3371830	2120	2120	2120	2120	0
555	20231017	114000	3371830	2120	2120	2120	2120	0
556	20231017	113900	3371830	2120	2120	2120	2120	0
557	20231017	113800	3371830	2120	2120	2120	2120	0
558	20231017	113700	3371830	2120	2120	2120	2120	0
559	20231017	113600	3371830	2120	2120	2120	2120	1
560	20231017	113500	3369710	2115	2115	2115	2115	0
561	20231017	113400	3369710	2115	2115	2115	2115	0
562	20231017	113300	3369710	2115	2115	2115	2115	0
563	20231017	113200	3369710	2115	2115	2115	2115	0
564	20231017	113100	3369710	2115	2115	2115	2115	0
565	20231017	113000	3369710	2115	2115	2115	2115	0
566	20231017	112900	3369710	2115	2115	2115	2115	0
567	20231017	112800	3369710	2115	2115	2115	2115	0
568	20231017	112700	3369710	2115	2115	2115	2115	0
569	20231017	112600	3369710	2115	2115	2115	2115	0
570	20231017	112500	3369710	2115	2115	2115	2115	0
571	20231017	112400	3369710	2115	2115	2115	2115	0
572	20231017	112300	3369710	2115	2115	2115	2115	0
573	20231017	112200	3369710	2115	2115	2115	2115	0
574	20231017	112100	3369710	2115	2115	2115	2115	0
575	20231017	112000	3369710	2115	2115	2115	2115	0
576	20231017	111900	3369710	2115	2115	2115	2115	0
577	20231017	111800	3369710	2115	2115	2115	2115	0
578	20231017	111700	3369710	2115	2115	2115	2115	0
579	20231017	111600	3369710	2115	2115	2115	2115	0
580	20231017	111500	3369710	2115	2115	2115	2115	0
581	20231017	111400	3369710	2115	2115	2115	2115	0
582	20231017	111300	3369710	2115	2115	2115	2115	0
583	20231017	111200	3369710	2115	2115	2115	2115	0
584	20231017	111100	3369710	2115	2115	2115	2115	0
585	20231017	111000	3369710	2115	2115	2115	2115	0
586	20231017	110900	3369710	2115	2115	2115	2115	0
587	20231017	110800	3369710	2115	2115	2115	2115	0
588	20231017	110700	3369710	2115	2115	2115	2115	0
589	20231017	110600	3369710	2115	2115	2115	2115	0
590	20231017	110500	3369710	2115	2115	2115	2115	0
591	20231017	110400	3369710	2115	2115	2115	2115	100
592	20231017	110300	3158210	2120	2120	2120	2120	0
593	20231017	110200	3158210	2120	2120	2120	2120	0
594	20231017	110100	3158210	2120	2120	2120	2120	0
595	20231017	110000	3158210	2120	2120	2120	2120	0
596	20231017	105900	3158210	2120	2120	2120	2120	0
597	20231017	105800	3158210	2120	2120	2120	2120	0
598	20231017	105700	3158210	2120	2120	2120	2120	0
599	20231017	105600	3158210	2120	2120	2120	2120	0
600	20231017	105500	3158210	2120	2120	2120	2120	0
601	20231017	105400	3158210	2120	2120	2120	2120	0
602	20231017	105300	3158210	2120	2120	2120	2120	0
603	20231017	105200	3158210	2120	2120	2120	2120	0
604	20231017	105100	3158210	2120	2120	2120	2120	0
605	20231017	105000	3158210	2120	2120	2120	2120	0
606	20231017	104900	3158210	2120	2120	2120	2120	0
607	20231017	104800	3158210	2120	2120	2120	2120	0
608	20231017	104700	3158210	2120	2120	2120	2120	0
609	20231017	104600	3158210	2120	2120	2120	2120	0
610	20231017	104500	3158210	2120	2120	2120	2120	0
611	20231017	104400	3158210	2120	2120	2120	2120	0
612	20231017	104300	3158210	2120	2120	2120	2120	0
613	20231017	104200	3158210	2120	2120	2120	2120	0
614	20231017	104100	3158210	2120	2120	2120	2120	0
615	20231017	104000	3158210	2120	2120	2120	2120	0
616	20231017	103900	3158210	2120	2120	2120	2120	0
617	20231017	103800	3158210	2120	2120	2120	2120	0
618	20231017	103700	3158210	2120	2120	2120	2120	0
619	20231017	103600	3158210	2120	2120	2120	2120	0
620	20231017	103500	3158210	2120	2120	2120	2120	0
621	20231017	103400	3158210	2120	2120	2120	2120	0
622	20231017	103300	3158210	2120	2120	2120	2120	0
623	20231017	103200	3158210	2120	2120	2120	2120	0
624	20231017	103100	3158210	2120	2120	2120	2120	0
625	20231017	103000	3158210	2120	2120	2120	2120	0
626	20231017	102900	3158210	2120	2120	2120	2120	0
627	20231017	102800	3158210	2120	2120	2120	2120	0
628	20231017	102700	3158210	2120	2120	2120	2120	0
629	20231017	102600	3158210	2120	2120	2120	2120	0
630	20231017	102500	3158210	2120	2120	2120	2120	0
631	20231017	102400	3158210	2120	2120	2120	2120	0
632	20231017	102300	3158210	2120	2120	2120	2120	0
633	20231017	102200	3158210	2120	2120	2120	2120	0
634	20231017	102100	3158210	2120	2120	2120	2120	0
635	20231017	102000	3158210	2120	2120	2120	2120	0
636	20231017	101900	3158210	2120	2120	2120	2120	0
637	20231017	101800	3158210	2120	2120	2120	2120	0
638	20231017	101700	3158210	2120	2120	2120	2120	0
639	20231017	101600	3158210	2120	2120	2120	2120	0
640	20231017	101500	3158210	2120	2120	2120	2120	0
641	20231017	101400	3158210	2120	2120	2120	2120	0
642	20231017	101300	3158210	2120	2120	2120	2120	0
643	20231017	101200	3158210	2120	2120	2120	2120	0
644	20231017	101100	3158210	2120	2120	2120	2120	0
645	20231017	101000	3158210	2120	2120	2120	2120	1
646	20231017	100900	3156090	2115	2115	2115	2115	0
647	20231017	100800	3156090	2115	2115	2115	2115	0
648	20231017	100700	3156090	2115	2115	2115	2115	0
649	20231017	100600	3156090	2115	2115	2115	2115	0
650	20231017	100500	3156090	2115	2115	2115	2115	0
651	20231017	100400	3156090	2115	2115	2115	2115	0
652	20231017	100300	3156090	2115	2115	2115	2115	0
653	20231017	100200	3156090	2115	2115	2115	2115	0
654	20231017	100100	3156090	2115	2115	2115	2115	0
655	20231017	100000	3156090	2115	2115	2115	2115	0
656	20231017	095900	3156090	2115	2115	2115	2115	0
657	20231017	095800	3156090	2115	2115	2115	2115	0
658	20231017	095700	3156090	2115	2115	2115	2115	0
659	20231017	095600	3156090	2115	2115	2115	2115	0
660	20231017	095500	3156090	2115	2115	2115	2115	0
661	20231017	095400	3156090	2115	2115	2115	2115	0
662	20231017	095300	3156090	2115	2115	2115	2115	0
663	20231017	095200	3156090	2115	2115	2115	2115	0
664	20231017	095100	3156090	2115	2115	2115	2115	0
665	20231017	095000	3156090	2115	2115	2115	2115	0
666	20231017	094900	3156090	2115	2115	2115	2115	0
667	20231017	094800	3156090	2115	2115	2115	2115	0
668	20231017	094700	3156090	2115	2115	2115	2115	0
669	20231017	094600	3156090	2115	2115	2115	2115	0
670	20231017	094500	3156090	2115	2115	2115	2115	0
671	20231017	094400	3156090	2115	2115	2115	2115	0
672	20231017	094300	3156090	2115	2115	2115	2115	0
673	20231017	094200	3156090	2115	2115	2115	2115	0
674	20231017	094100	3156090	2115	2115	2115	2115	0
675	20231017	094000	3156090	2115	2115	2115	2115	0
676	20231017	093900	3156090	2115	2115	2115	2115	0
677	20231017	093800	3156090	2115	2115	2115	2115	0
678	20231017	093700	3156090	2115	2115	2115	2115	0
679	20231017	093600	3156090	2115	2115	2115	2115	0
680	20231017	093500	3156090	2115	2115	2115	2115	0
681	20231017	093400	3156090	2115	2115	2115	2115	0
682	20231017	093300	3156090	2115	2115	2115	2115	0
683	20231017	093200	3156090	2115	2115	2115	2115	0
684	20231017	093100	3156090	2115	2115	2115	2115	0
685	20231017	093000	3156090	2115	2115	2115	2115	0
686	20231017	092900	3156090	2115	2115	2115	2115	0
687	20231017	092800	3156090	2115	2115	2115	2115	0
688	20231017	092700	3156090	2115	2115	2115	2115	0
689	20231017	092600	3156090	2115	2115	2115	2115	0
690	20231017	092500	3156090	2115	2115	2115	2115	0
691	20231017	092400	3156090	2115	2115	2115	2115	1078
692	20231017	092300	876120	2115	2115	2115	2115	0
693	20231017	092200	876120	2115	2115	2115	2115	0
694	20231017	092100	876120	2115	2115	2115	2115	0
695	20231017	092000	876120	2115	2115	2115	2115	1
696	20231017	091900	874005	2075	2075	2075	2075	0
697	20231017	091800	874005	2075	2075	2075	2075	0
698	20231017	091700	874005	2075	2075	2075	2075	0
699	20231017	091600	874005	2075	2075	2075	2075	0
700	20231017	091500	874005	2075	2075	2075	2075	0
701	20231017	091400	874005	2075	2075	2075	2075	0
702	20231017	091300	874005	2075	2080	2080	2075	97
703	20231017	091200	672480	2115	2115	2115	2115	0
704	20231017	091100	672480	2115	2115	2115	2115	0
705	20231017	091000	672480	2115	2085	2115	2085	121
706	20231017	090900	420165	2090	2090	2090	2090	0
707	20231017	090800	420165	2090	2090	2090	2090	0
708	20231017	090700	420165	2090	2090	2090	2090	198
709	20231017	090600	6345	2115	2115	2115	2115	0
710	20231017	090500	6345	2115	2115	2115	2115	0
711	20231017	090400	6345	2115	2115	2115	2115	0
712	20231017	090300	6345	2115	2115	2115	2115	3
713	20231017	090200	0	2115	2115	2115	2115	0
714	20231017	090100	0	2115	2115	2115	2115	0
715	20231017	090000	0	2115	2115	2115	2115	0