KissMeData/438220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205600	2902540	2180	2180	2180	2180	12
3	20231019	205500	2902540	2180	2180	2180	2180	0
4	20231019	205400	2902540	2180	2180	2180	2180	0
5	20231019	205300	2902540	2180	2180	2180	2180	0
6	20231019	205200	2902540	2180	2180	2180	2180	0
7	20231019	205100	2902540	2180	2180	2180	2180	0
8	20231019	205000	2902540	2180	2180	2180	2180	0
9	20231019	204900	2902540	2180	2180	2180	2180	0
10	20231019	204800	2902540	2180	2180	2180	2180	0
11	20231019	204700	2902540	2180	2180	2180	2180	0
12	20231019	204600	2902540	2180	2180	2180	2180	0
13	20231019	204500	2902540	2180	2180	2180	2180	0
14	20231019	204400	2902540	2180	2180	2180	2180	0
15	20231019	204300	2902540	2180	2180	2180	2180	0
16	20231019	204200	2902540	2180	2180	2180	2180	0
17	20231019	204100	2902540	2180	2180	2180	2180	0
18	20231019	204000	2902540	2180	2180	2180	2180	0
19	20231019	203900	2902540	2180	2180	2180	2180	0
20	20231019	203800	2902540	2180	2180	2180	2180	0
21	20231019	203700	2902540	2180	2180	2180	2180	0
22	20231019	203600	2902540	2180	2180	2180	2180	0
23	20231019	203500	2902540	2180	2180	2180	2180	0
24	20231019	203400	2902540	2180	2180	2180	2180	0
25	20231019	203300	2902540	2180	2180	2180	2180	0
26	20231019	203200	2902540	2180	2180	2180	2180	0
27	20231019	203100	2902540	2180	2180	2180	2180	0
28	20231019	203000	2902540	2180	2180	2180	2180	0
29	20231019	202900	2902540	2180	2180	2180	2180	0
30	20231019	202800	2902540	2180	2180	2180	2180	0
31	20231019	202700	2902540	2180	2180	2180	2180	0
32	20231019	202600	2902540	2180	2180	2180	2180	12
33	20231019	202500	2902540	2180	2180	2180	2180	0
34	20231019	202400	2902540	2180	2180	2180	2180	0
35	20231019	202300	2902540	2180	2180	2180	2180	0
36	20231019	202200	2902540	2180	2180	2180	2180	0
37	20231019	202100	2902540	2180	2180	2180	2180	0
38	20231019	202000	2902540	2180	2180	2180	2180	0
39	20231019	201900	2902540	2180	2180	2180	2180	0
40	20231019	201800	2902540	2180	2180	2180	2180	0
41	20231019	201700	2902540	2180	2180	2180	2180	0
42	20231019	201600	2902540	2180	2180	2180	2180	0
43	20231019	201500	2902540	2180	2180	2180	2180	0
44	20231019	201400	2902540	2180	2180	2180	2180	0
45	20231019	201300	2902540	2180	2180	2180	2180	0
46	20231019	201200	2902540	2180	2180	2180	2180	0
47	20231019	201100	2902540	2180	2180	2180	2180	0
48	20231019	201000	2902540	2180	2180	2180	2180	0
49	20231019	200900	2902540	2180	2180	2180	2180	0
50	20231019	200800	2902540	2180	2180	2180	2180	0
51	20231019	200700	2902540	2180	2180	2180	2180	0
52	20231019	200600	2902540	2180	2180	2180	2180	0
53	20231019	200500	2902540	2180	2180	2180	2180	0
54	20231019	200400	2902540	2180	2180	2180	2180	0
55	20231019	200300	2902540	2180	2180	2180	2180	0
56	20231019	200200	2902540	2180	2180	2180	2180	0
57	20231019	200100	2902540	2180	2180	2180	2180	0
58	20231019	200000	2902540	2180	2180	2180	2180	0
59	20231019	195900	2902540	2180	2180	2180	2180	0
60	20231019	195800	2902540	2180	2180	2180	2180	0
61	20231019	195700	2902540	2180	2180	2180	2180	0
62	20231019	195600	2902540	2180	2180	2180	2180	12
63	20231019	195500	2902540	2180	2180	2180	2180	0
64	20231019	195400	2902540	2180	2180	2180	2180	0
65	20231019	195300	2902540	2180	2180	2180	2180	0
66	20231019	195200	2902540	2180	2180	2180	2180	0
67	20231019	195100	2902540	2180	2180	2180	2180	0
68	20231019	195000	2902540	2180	2180	2180	2180	0
69	20231019	194900	2902540	2180	2180	2180	2180	0
70	20231019	194800	2902540	2180	2180	2180	2180	0
71	20231019	194700	2902540	2180	2180	2180	2180	0
72	20231019	194600	2902540	2180	2180	2180	2180	0
73	20231019	194500	2902540	2180	2180	2180	2180	0
74	20231019	194400	2902540	2180	2180	2180	2180	0
75	20231019	194300	2902540	2180	2180	2180	2180	0
76	20231019	194200	2902540	2180	2180	2180	2180	0
77	20231019	194100	2902540	2180	2180	2180	2180	0
78	20231019	194000	2902540	2180	2180	2180	2180	0
79	20231019	193900	2902540	2180	2180	2180	2180	0
80	20231019	193800	2902540	2180	2180	2180	2180	0
81	20231019	193700	2902540	2180	2180	2180	2180	0
82	20231019	193600	2902540	2180	2180	2180	2180	0
83	20231019	193500	2902540	2180	2180	2180	2180	0
84	20231019	193400	2902540	2180	2180	2180	2180	0
85	20231019	193300	2902540	2180	2180	2180	2180	0
86	20231019	193200	2902540	2180	2180	2180	2180	0
87	20231019	193100	2902540	2180	2180	2180	2180	0
88	20231019	193000	2902540	2180	2180	2180	2180	0
89	20231019	192900	2902540	2180	2180	2180	2180	0
90	20231019	192800	2902540	2180	2180	2180	2180	0
91	20231019	192700	2902540	2180	2180	2180	2180	0
92	20231019	192600	2902540	2180	2180	2180	2180	12
93	20231019	192500	2902540	2180	2180	2180	2180	0
94	20231019	192400	2902540	2180	2180	2180	2180	0
95	20231019	192300	2902540	2180	2180	2180	2180	0
96	20231019	192200	2902540	2180	2180	2180	2180	0
97	20231019	192100	2902540	2180	2180	2180	2180	0
98	20231019	192000	2902540	2180	2180	2180	2180	0
99	20231019	191900	2902540	2180	2180	2180	2180	0
100	20231019	191800	2902540	2180	2180	2180	2180	0
101	20231019	191700	2902540	2180	2180	2180	2180	0
102	20231019	191600	2902540	2180	2180	2180	2180	0
103	20231019	191500	2902540	2180	2180	2180	2180	0
104	20231019	191400	2902540	2180	2180	2180	2180	0
105	20231019	191300	2902540	2180	2180	2180	2180	0
106	20231019	191200	2902540	2180	2180	2180	2180	0
107	20231019	191100	2902540	2180	2180	2180	2180	0
108	20231019	191000	2902540	2180	2180	2180	2180	0
109	20231019	190900	2902540	2180	2180	2180	2180	0
110	20231019	190800	2902540	2180	2180	2180	2180	0
111	20231019	190700	2902540	2180	2180	2180	2180	0
112	20231019	190600	2902540	2180	2180	2180	2180	0
113	20231019	190500	2902540	2180	2180	2180	2180	0
114	20231019	190400	2902540	2180	2180	2180	2180	0
115	20231019	190300	2902540	2180	2180	2180	2180	0
116	20231019	190200	2902540	2180	2180	2180	2180	0
117	20231019	190100	2902540	2180	2180	2180	2180	0
118	20231019	190000	2902540	2180	2180	2180	2180	0
119	20231019	185900	2902540	2180	2180	2180	2180	0
120	20231019	185800	2902540	2180	2180	2180	2180	0
121	20231019	185700	2902540	2180	2180	2180	2180	0
122	20231019	185600	2902540	2180	2180	2180	2180	12
123	20231019	185500	2902540	2180	2180	2180	2180	0
124	20231019	185400	2902540	2180	2180	2180	2180	0
125	20231019	185300	2902540	2180	2180	2180	2180	0
126	20231019	185200	2902540	2180	2180	2180	2180	0
127	20231019	185100	2902540	2180	2180	2180	2180	0
128	20231019	185000	2902540	2180	2180	2180	2180	0
129	20231019	184900	2902540	2180	2180	2180	2180	0
130	20231019	184800	2902540	2180	2180	2180	2180	0
131	20231019	184700	2902540	2180	2180	2180	2180	0
132	20231019	184600	2902540	2180	2180	2180	2180	0
133	20231019	184500	2902540	2180	2180	2180	2180	0
134	20231019	184400	2902540	2180	2180	2180	2180	0
135	20231019	184300	2902540	2180	2180	2180	2180	0
136	20231019	184200	2902540	2180	2180	2180	2180	0
137	20231019	184100	2902540	2180	2180	2180	2180	0
138	20231019	184000	2902540	2180	2180	2180	2180	0
139	20231019	183900	2902540	2180	2180	2180	2180	0
140	20231019	183800	2902540	2180	2180	2180	2180	0
141	20231019	183700	2902540	2180	2180	2180	2180	0
142	20231019	183600	2902540	2180	2180	2180	2180	0
143	20231019	183500	2902540	2180	2180	2180	2180	0
144	20231019	183400	2902540	2180	2180	2180	2180	0
145	20231019	183300	2902540	2180	2180	2180	2180	0
146	20231019	183200	2902540	2180	2180	2180	2180	0
147	20231019	183100	2902540	2180	2180	2180	2180	0
148	20231019	183000	2902540	2180	2180	2180	2180	0
149	20231019	182900	2902540	2180	2180	2180	2180	0
150	20231019	182800	2902540	2180	2180	2180	2180	0
151	20231019	182700	2902540	2180	2180	2180	2180	0
152	20231019	182600	2902540	2180	2180	2180	2180	12
153	20231019	182500	2902540	2180	2180	2180	2180	0
154	20231019	182400	2902540	2180	2180	2180	2180	0
155	20231019	182300	2902540	2180	2180	2180	2180	0
156	20231019	182200	2902540	2180	2180	2180	2180	0
157	20231019	182100	2902540	2180	2180	2180	2180	0
158	20231019	182000	2902540	2180	2180	2180	2180	0
159	20231019	181900	2902540	2180	2180	2180	2180	0
160	20231019	181800	2902540	2180	2180	2180	2180	0
161	20231019	181700	2902540	2180	2180	2180	2180	0
162	20231019	181600	2902540	2180	2180	2180	2180	0
163	20231019	181500	2902540	2180	2180	2180	2180	0
164	20231019	181400	2902540	2180	2180	2180	2180	0
165	20231019	181300	2902540	2180	2180	2180	2180	0
166	20231019	181200	2902540	2180	2180	2180	2180	0
167	20231019	181100	2902540	2180	2180	2180	2180	0
168	20231019	181000	2902540	2180	2180	2180	2180	0
169	20231019	180900	2902540	2180	2180	2180	2180	0
170	20231019	180800	2902540	2180	2180	2180	2180	0
171	20231019	180700	2902540	2180	2180	2180	2180	0
172	20231019	180600	2902540	2180	2180	2180	2180	0
173	20231019	180500	2902540	2180	2180	2180	2180	0
174	20231019	180400	2902540	2180	2180	2180	2180	0
175	20231019	180300	2902540	2180	2180	2180	2180	0
176	20231019	180200	2902540	2180	2180	2180	2180	0
177	20231019	180100	2902540	2180	2180	2180	2180	0
178	20231019	180000	2902540	2180	2180	2180	2180	0
179	20231019	175900	2902540	2180	2180	2180	2180	0
180	20231019	175800	2902540	2180	2180	2180	2180	0
181	20231019	175700	2902540	2180	2180	2180	2180	0
182	20231019	175600	2902540	2180	2180	2180	2180	12
183	20231019	175500	2902540	2180	2180	2180	2180	0
184	20231019	175400	2902540	2180	2180	2180	2180	0
185	20231019	175300	2902540	2180	2180	2180	2180	0
186	20231019	175200	2902540	2180	2180	2180	2180	0
187	20231019	175100	2902540	2180	2180	2180	2180	0
188	20231019	175000	2902540	2180	2180	2180	2180	0
189	20231019	174900	2902540	2180	2180	2180	2180	0
190	20231019	174800	2902540	2180	2180	2180	2180	0
191	20231019	174700	2902540	2180	2180	2180	2180	0
192	20231019	174600	2902540	2180	2180	2180	2180	0
193	20231019	174500	2902540	2180	2180	2180	2180	0
194	20231019	174400	2902540	2180	2180	2180	2180	0
195	20231019	174300	2902540	2180	2180	2180	2180	0
196	20231019	174200	2902540	2180	2180	2180	2180	0
197	20231019	174100	2902540	2180	2180	2180	2180	0
198	20231019	174000	2902540	2180	2180	2180	2180	0
199	20231019	173900	2902540	2180	2180	2180	2180	0
200	20231019	173800	2902540	2180	2180	2180	2180	0
201	20231019	173700	2902540	2180	2180	2180	2180	0
202	20231019	173600	2902540	2180	2180	2180	2180	0
203	20231019	173500	2902540	2180	2180	2180	2180	0
204	20231019	173400	2902540	2180	2180	2180	2180	0
205	20231019	173300	2902540	2180	2180	2180	2180	0
206	20231019	173200	2902540	2180	2180	2180	2180	0
207	20231019	173100	2902540	2180	2180	2180	2180	0
208	20231019	173000	2902540	2180	2180	2180	2180	0
209	20231019	172900	2902540	2180	2180	2180	2180	0
210	20231019	172800	2902540	2180	2180	2180	2180	0
211	20231019	172700	2902540	2180	2180	2180	2180	0
212	20231019	172600	2902540	2180	2180	2180	2180	12
213	20231019	172500	2902540	2180	2180	2180	2180	0
214	20231019	172400	2902540	2180	2180	2180	2180	0
215	20231019	172300	2902540	2180	2180	2180	2180	0
216	20231019	172200	2902540	2180	2180	2180	2180	0
217	20231019	172100	2902540	2180	2180	2180	2180	0
218	20231019	172000	2902540	2180	2180	2180	2180	0
219	20231019	171900	2902540	2180	2180	2180	2180	0
220	20231019	171800	2902540	2180	2180	2180	2180	0
221	20231019	171700	2902540	2180	2180	2180	2180	0
222	20231019	171600	2902540	2180	2180	2180	2180	0
223	20231019	171500	2902540	2180	2180	2180	2180	0
224	20231019	171400	2902540	2180	2180	2180	2180	0
225	20231019	171300	2902540	2180	2180	2180	2180	0
226	20231019	171200	2902540	2180	2180	2180	2180	0
227	20231019	171100	2902540	2180	2180	2180	2180	0
228	20231019	171000	2902540	2180	2180	2180	2180	0
229	20231019	170900	2902540	2180	2180	2180	2180	0
230	20231019	170800	2902540	2180	2180	2180	2180	0
231	20231019	170700	2902540	2180	2180	2180	2180	0
232	20231019	170600	2902540	2180	2180	2180	2180	0
233	20231019	170500	2902540	2180	2180	2180	2180	0
234	20231019	170400	2902540	2180	2180	2180	2180	0
235	20231019	170300	2902540	2180	2180	2180	2180	0
236	20231019	170200	2902540	2180	2180	2180	2180	0
237	20231019	170100	2902540	2180	2180	2180	2180	0
238	20231019	170000	2902540	2180	2180	2180	2180	0
239	20231019	165900	2902540	2180	2180	2180	2180	0
240	20231019	165800	2902540	2180	2180	2180	2180	0
241	20231019	165700	2902540	2180	2180	2180	2180	0
242	20231019	165600	2902540	2180	2180	2180	2180	12
243	20231019	165500	2902540	2180	2180	2180	2180	0
244	20231019	165400	2902540	2180	2180	2180	2180	0
245	20231019	165300	2902540	2180	2180	2180	2180	0
246	20231019	165200	2902540	2180	2180	2180	2180	0
247	20231019	165100	2902540	2180	2180	2180	2180	0
248	20231019	165000	2902540	2180	2180	2180	2180	0
249	20231019	164900	2902540	2180	2180	2180	2180	0
250	20231019	164800	2902540	2180	2180	2180	2180	0
251	20231019	164700	2902540	2180	2180	2180	2180	0
252	20231019	164600	2902540	2180	2180	2180	2180	0
253	20231019	164500	2902540	2180	2180	2180	2180	0
254	20231019	164400	2902540	2180	2180	2180	2180	0
255	20231019	164300	2902540	2180	2180	2180	2180	0
256	20231019	164200	2902540	2180	2180	2180	2180	0
257	20231019	164100	2902540	2180	2180	2180	2180	0
258	20231019	164000	2902540	2180	2180	2180	2180	0
259	20231019	163900	2902540	2180	2180	2180	2180	0
260	20231019	163800	2902540	2180	2180	2180	2180	0
261	20231019	163700	2902540	2180	2180	2180	2180	0
262	20231019	163600	2902540	2180	2180	2180	2180	0
263	20231019	163500	2902540	2180	2180	2180	2180	0
264	20231019	163400	2902540	2180	2180	2180	2180	0
265	20231019	163300	2902540	2180	2180	2180	2180	0
266	20231019	163200	2902540	2180	2180	2180	2180	0
267	20231019	163100	2902540	2180	2180	2180	2180	0
268	20231019	163000	2902540	2180	2180	2180	2180	0
269	20231019	162900	2902540	2180	2180	2180	2180	0
270	20231019	162800	2902540	2180	2180	2180	2180	0
271	20231019	162700	2902540	2180	2180	2180	2180	0
272	20231019	162600	2902540	2180	2180	2180	2180	12
273	20231019	162500	2902540	2180	2180	2180	2180	0
274	20231019	162400	2902540	2180	2180	2180	2180	0
275	20231019	162300	2902540	2180	2180	2180	2180	0
276	20231019	162200	2902540	2180	2180	2180	2180	0
277	20231019	162100	2902540	2180	2180	2180	2180	0
278	20231019	162000	2902540	2180	2180	2180	2180	0
279	20231019	161900	2902540	2180	2180	2180	2180	0
280	20231019	161800	2902540	2180	2180	2180	2180	0
281	20231019	161700	2902540	2180	2180	2180	2180	0
282	20231019	161600	2902540	2180	2180	2180	2180	0
283	20231019	161500	2902540	2180	2180	2180	2180	0
284	20231019	161400	2902540	2180	2180	2180	2180	0
285	20231019	161300	2902540	2180	2180	2180	2180	0
286	20231019	161200	2902540	2180	2180	2180	2180	0
287	20231019	161100	2902540	2180	2180	2180	2180	0
288	20231019	161000	2902540	2180	2180	2180	2180	0
289	20231019	160900	2902540	2180	2180	2180	2180	0
290	20231019	160800	2902540	2180	2180	2180	2180	0
291	20231019	160700	2902540	2180	2180	2180	2180	0
292	20231019	160600	2902540	2180	2180	2180	2180	0
293	20231019	160500	2902540	2180	2180	2180	2180	0
294	20231019	160400	2902540	2180	2180	2180	2180	0
295	20231019	160300	2902540	2180	2180	2180	2180	0
296	20231019	160200	2902540	2180	2180	2180	2180	0
297	20231019	160100	2902540	2180	2180	2180	2180	0
298	20231019	160000	2902540	2180	2180	2180	2180	0
299	20231019	155900	2902540	2180	2180	2180	2180	0
300	20231019	155800	2902540	2180	2180	2180	2180	0
301	20231019	155700	2902540	2180	2180	2180	2180	0
302	20231019	155600	2902540	2180	2180	2180	2180	12
303	20231019	155500	2902540	2180	2180	2180	2180	0
304	20231019	155400	2902540	2180	2180	2180	2180	0
305	20231019	155300	2902540	2180	2180	2180	2180	0
306	20231019	155200	2902540	2180	2180	2180	2180	0
307	20231019	155100	2902540	2180	2180	2180	2180	0
308	20231019	155000	2902540	2180	2180	2180	2180	0
309	20231019	154900	2902540	2180	2180	2180	2180	0
310	20231019	154800	2902540	2180	2180	2180	2180	0
311	20231019	154700	2902540	2180	2180	2180	2180	0
312	20231019	154600	2902540	2180	2180	2180	2180	0
313	20231019	154500	2902540	2180	2180	2180	2180	0
314	20231019	154400	2902540	2180	2180	2180	2180	0
315	20231019	154300	2902540	2180	2180	2180	2180	0
316	20231019	154200	2902540	2180	2180	2180	2180	0
317	20231019	154100	2902540	2180	2180	2180	2180	0
318	20231019	154000	2902540	2180	2180	2180	2180	0
319	20231019	153900	2902540	2180	2180	2180	2180	0
320	20231019	153800	2902540	2180	2180	2180	2180	0
321	20231019	153700	2902540	2180	2180	2180	2180	0
322	20231019	153600	2902540	2180	2180	2180	2180	0
323	20231019	153500	2902540	2180	2180	2180	2180	0
324	20231019	153400	2902540	2180	2180	2180	2180	0
325	20231019	153300	2902540	2180	2180	2180	2180	0
326	20231019	153200	2902540	2180	2180	2180	2180	0
327	20231019	153100	2902540	2180	2180	2180	2180	0
328	20231019	153000	2902540	2180	2180	2180	2180	12
329	20231019	152900	2876380	2180	2180	2180	2180	0
330	20231019	152800	2876380	2180	2180	2180	2180	0
331	20231019	152700	2876380	2180	2180	2180	2180	0
332	20231019	152600	2876380	2180	2180	2180	2180	0
333	20231019	152500	2876380	2180	2180	2180	2180	0
334	20231019	152400	2876380	2180	2180	2180	2180	0
335	20231019	152300	2876380	2180	2180	2180	2180	0
336	20231019	152200	2876380	2180	2180	2180	2180	0
337	20231019	152100	2876380	2180	2180	2180	2180	0
338	20231019	152000	2876380	2180	2180	2180	2180	0
339	20231019	151900	2876380	2180	2180	2180	2180	0
340	20231019	151800	2876380	2180	2180	2180	2180	0
341	20231019	151700	2876380	2180	2180	2180	2180	0
342	20231019	151600	2876380	2180	2180	2180	2180	0
343	20231019	151500	2876380	2180	2180	2180	2180	0
344	20231019	151400	2876380	2180	2180	2180	2180	0
345	20231019	151300	2876380	2180	2180	2180	2180	0
346	20231019	151200	2876380	2180	2180	2180	2180	0
347	20231019	151100	2876380	2180	2180	2180	2180	0
348	20231019	151000	2876380	2180	2180	2180	2180	0
349	20231019	150900	2876380	2180	2180	2180	2180	0
350	20231019	150800	2876380	2180	2180	2180	2180	0
351	20231019	150700	2876380	2180	2180	2180	2180	0
352	20231019	150600	2876380	2180	2180	2180	2180	0
353	20231019	150500	2876380	2180	2180	2180	2180	0
354	20231019	150400	2876380	2180	2180	2180	2180	0
355	20231019	150300	2876380	2180	2180	2180	2180	0
356	20231019	150200	2876380	2180	2180	2180	2180	0
357	20231019	150100	2876380	2180	2180	2180	2180	0
358	20231019	150000	2876380	2180	2180	2180	2180	0
359	20231019	145900	2876380	2180	2180	2180	2180	0
360	20231019	145800	2876380	2180	2180	2180	2180	0
361	20231019	145700	2876380	2180	2180	2180	2180	0
362	20231019	145600	2876380	2180	2180	2180	2180	0
363	20231019	145500	2876380	2180	2180	2180	2180	0
364	20231019	145400	2876380	2180	2180	2180	2180	100
365	20231019	145300	2658380	2180	2180	2180	2180	0
366	20231019	145200	2658380	2180	2180	2180	2180	0
367	20231019	145100	2658380	2180	2180	2180	2180	0
368	20231019	145000	2658380	2180	2180	2180	2180	0
369	20231019	144900	2658380	2180	2180	2180	2180	0
370	20231019	144800	2658380	2180	2180	2180	2180	0
371	20231019	144700	2658380	2180	2180	2180	2180	0
372	20231019	144600	2658380	2180	2180	2180	2180	0
373	20231019	144500	2658380	2180	2180	2180	2180	0
374	20231019	144400	2658380	2180	2180	2180	2180	0
375	20231019	144300	2658380	2180	2180	2180	2180	0
376	20231019	144200	2658380	2180	2180	2180	2180	0
377	20231019	144100	2658380	2180	2180	2180	2180	0
378	20231019	144000	2658380	2180	2180	2180	2180	0
379	20231019	143900	2658380	2180	2180	2180	2180	0
380	20231019	143800	2658380	2180	2180	2180	2180	0
381	20231019	143700	2658380	2180	2180	2180	2180	0
382	20231019	143600	2658380	2180	2180	2180	2180	0
383	20231019	143500	2658380	2180	2180	2180	2180	0
384	20231019	143400	2658380	2180	2180	2180	2180	0
385	20231019	143300	2658380	2180	2180	2180	2180	0
386	20231019	143200	2658380	2180	2180	2180	2180	0
387	20231019	143100	2658380	2180	2180	2180	2180	0
388	20231019	143000	2658380	2180	2180	2180	2180	0
389	20231019	142900	2658380	2180	2180	2180	2180	0
390	20231019	142800	2658380	2180	2180	2180	2180	0
391	20231019	142700	2658380	2180	2180	2180	2180	0
392	20231019	142600	2658380	2180	2180	2180	2180	0
393	20231019	142500	2658380	2180	2180	2180	2180	0
394	20231019	142400	2658380	2180	2180	2180	2180	0
395	20231019	142300	2658380	2180	2180	2180	2180	0
396	20231019	142200	2658380	2180	2180	2180	2180	0
397	20231019	142100	2658380	2180	2180	2180	2180	0
398	20231019	142000	2658380	2180	2180	2180	2180	0
399	20231019	141900	2658380	2180	2180	2180	2180	0
400	20231019	141800	2658380	2180	2180	2180	2180	0
401	20231019	141700	2658380	2180	2180	2180	2180	0
402	20231019	141600	2658380	2180	2180	2180	2180	0
403	20231019	141500	2658380	2180	2180	2180	2180	0
404	20231019	141400	2658380	2180	2180	2180	2180	0
405	20231019	141300	2658380	2180	2180	2180	2180	0
406	20231019	141200	2658380	2180	2180	2180	2180	0
407	20231019	141100	2658380	2180	2180	2180	2180	0
408	20231019	141000	2658380	2180	2180	2180	2180	0
409	20231019	140900	2658380	2180	2180	2180	2180	0
410	20231019	140800	2658380	2180	2180	2180	2180	0
411	20231019	140700	2658380	2180	2180	2180	2180	0
412	20231019	140600	2658380	2180	2180	2180	2180	0
413	20231019	140500	2658380	2180	2180	2180	2180	0
414	20231019	140400	2658380	2180	2180	2180	2180	0
415	20231019	140300	2658380	2180	2185	2185	2180	142
416	20231019	140200	2348170	2190	2190	2190	2190	0
417	20231019	140100	2348170	2190	2190	2190	2190	0
418	20231019	140000	2348170	2190	2190	2190	2190	0
419	20231019	135900	2348170	2190	2190	2190	2190	0
420	20231019	135800	2348170	2190	2190	2190	2190	0
421	20231019	135700	2348170	2190	2190	2190	2190	0
422	20231019	135600	2348170	2190	2190	2190	2190	0
423	20231019	135500	2348170	2190	2190	2190	2190	0
424	20231019	135400	2348170	2190	2190	2190	2190	0
425	20231019	135300	2348170	2190	2190	2190	2190	0
426	20231019	135200	2348170	2190	2190	2190	2190	0
427	20231019	135100	2348170	2190	2190	2190	2190	0
428	20231019	135000	2348170	2190	2190	2190	2190	0
429	20231019	134900	2348170	2190	2190	2190	2190	0
430	20231019	134800	2348170	2190	2190	2190	2190	0
431	20231019	134700	2348170	2190	2190	2190	2190	0
432	20231019	134600	2348170	2190	2190	2190	2190	0
433	20231019	134500	2348170	2190	2190	2190	2190	0
434	20231019	134400	2348170	2190	2190	2190	2190	0
435	20231019	134300	2348170	2190	2190	2190	2190	0
436	20231019	134200	2348170	2190	2190	2190	2190	5
437	20231019	134100	2337220	2195	2195	2195	2195	0
438	20231019	134000	2337220	2195	2195	2195	2195	0
439	20231019	133900	2337220	2195	2195	2195	2195	0
440	20231019	133800	2337220	2195	2195	2195	2195	0
441	20231019	133700	2337220	2195	2195	2195	2195	0
442	20231019	133600	2337220	2195	2195	2195	2195	0
443	20231019	133500	2337220	2195	2195	2195	2195	0
444	20231019	133400	2337220	2195	2195	2195	2195	0
445	20231019	133300	2337220	2195	2195	2195	2195	0
446	20231019	133200	2337220	2195	2195	2195	2195	0
447	20231019	133100	2337220	2195	2195	2195	2195	0
448	20231019	133000	2337220	2195	2195	2195	2195	0
449	20231019	132900	2337220	2195	2195	2195	2195	0
450	20231019	132800	2337220	2195	2195	2195	2195	0
451	20231019	132700	2337220	2195	2195	2195	2195	0
452	20231019	132600	2337220	2195	2195	2195	2195	0
453	20231019	132500	2337220	2195	2195	2195	2195	0
454	20231019	132400	2337220	2195	2195	2195	2195	0
455	20231019	132300	2337220	2195	2195	2195	2195	0
456	20231019	132200	2337220	2195	2195	2195	2195	0
457	20231019	132100	2337220	2195	2195	2195	2195	0
458	20231019	132000	2337220	2195	2195	2195	2195	0
459	20231019	131900	2337220	2195	2195	2195	2195	0
460	20231019	131800	2337220	2195	2195	2195	2195	0
461	20231019	131700	2337220	2195	2195	2195	2195	0
462	20231019	131600	2337220	2195	2195	2195	2195	0
463	20231019	131500	2337220	2195	2195	2195	2195	0
464	20231019	131400	2337220	2195	2195	2195	2195	0
465	20231019	131300	2337220	2195	2195	2195	2195	0
466	20231019	131200	2337220	2195	2195	2195	2195	0
467	20231019	131100	2337220	2195	2195	2195	2195	0
468	20231019	131000	2337220	2195	2195	2195	2195	0
469	20231019	130900	2337220	2195	2195	2195	2195	0
470	20231019	130800	2337220	2195	2195	2195	2195	0
471	20231019	130700	2337220	2195	2195	2195	2195	0
472	20231019	130600	2337220	2195	2195	2195	2195	0
473	20231019	130500	2337220	2195	2195	2195	2195	0
474	20231019	130400	2337220	2195	2195	2195	2195	0
475	20231019	130300	2337220	2195	2195	2195	2195	0
476	20231019	130200	2337220	2195	2195	2195	2195	0
477	20231019	130100	2337220	2195	2195	2195	2195	0
478	20231019	130000	2337220	2195	2195	2195	2195	0
479	20231019	125900	2337220	2195	2195	2195	2195	0
480	20231019	125800	2337220	2195	2195	2195	2195	0
481	20231019	125700	2337220	2195	2195	2195	2195	0
482	20231019	125600	2337220	2195	2195	2195	2195	0
483	20231019	125500	2337220	2195	2195	2195	2195	0
484	20231019	125400	2337220	2195	2195	2195	2195	0
485	20231019	125300	2337220	2195	2195	2195	2195	0
486	20231019	125200	2337220	2195	2195	2195	2195	0
487	20231019	125100	2337220	2195	2195	2195	2195	0
488	20231019	125000	2337220	2195	2195	2195	2195	0
489	20231019	124900	2337220	2195	2195	2195	2195	0
490	20231019	124800	2337220	2195	2195	2195	2195	0
491	20231019	124700	2337220	2195	2195	2195	2195	0
492	20231019	124600	2337220	2195	2195	2195	2195	0
493	20231019	124500	2337220	2195	2195	2195	2195	0
494	20231019	124400	2337220	2195	2195	2195	2195	0
495	20231019	124300	2337220	2195	2195	2195	2195	0
496	20231019	124200	2337220	2195	2195	2195	2195	0
497	20231019	124100	2337220	2195	2195	2195	2195	0
498	20231019	124000	2337220	2195	2195	2195	2195	0
499	20231019	123900	2337220	2195	2195	2195	2195	0
500	20231019	123800	2337220	2195	2195	2195	2195	0
501	20231019	123700	2337220	2195	2195	2195	2195	0
502	20231019	123600	2337220	2195	2195	2195	2195	0
503	20231019	123500	2337220	2195	2195	2195	2195	0
504	20231019	123400	2337220	2195	2195	2195	2195	0
505	20231019	123300	2337220	2195	2195	2195	2195	0
506	20231019	123200	2337220	2195	2195	2195	2195	0
507	20231019	123100	2337220	2195	2195	2195	2195	0
508	20231019	123000	2337220	2195	2195	2195	2195	0
509	20231019	122900	2337220	2195	2195	2195	2195	0
510	20231019	122800	2337220	2195	2195	2195	2195	1
511	20231019	122700	2335025	2185	2185	2185	2185	0
512	20231019	122600	2335025	2185	2185	2185	2185	0
513	20231019	122500	2335025	2185	2185	2185	2185	0
514	20231019	122400	2335025	2185	2185	2185	2185	0
515	20231019	122300	2335025	2185	2185	2185	2185	0
516	20231019	122200	2335025	2185	2185	2185	2185	0
517	20231019	122100	2335025	2185	2185	2185	2185	0
518	20231019	122000	2335025	2185	2185	2185	2185	0
519	20231019	121900	2335025	2185	2185	2185	2185	0
520	20231019	121800	2335025	2185	2185	2185	2185	40
521	20231019	121700	2247625	2195	2195	2195	2195	0
522	20231019	121600	2247625	2195	2195	2195	2195	0
523	20231019	121500	2247625	2195	2195	2195	2195	0
524	20231019	121400	2247625	2195	2195	2195	2195	0
525	20231019	121300	2247625	2195	2195	2195	2195	0
526	20231019	121200	2247625	2195	2195	2195	2195	0
527	20231019	121100	2247625	2195	2195	2195	2195	0
528	20231019	121000	2247625	2195	2195	2195	2195	0
529	20231019	120900	2247625	2195	2195	2195	2195	0
530	20231019	120800	2247625	2195	2195	2195	2195	0
531	20231019	120700	2247625	2195	2195	2195	2195	0
532	20231019	120600	2247625	2195	2195	2195	2195	0
533	20231019	120500	2247625	2195	2195	2195	2195	0
534	20231019	120400	2247625	2195	2195	2195	2195	0
535	20231019	120300	2247625	2195	2195	2195	2195	0
536	20231019	120200	2247625	2195	2195	2195	2195	0
537	20231019	120100	2247625	2195	2195	2195	2195	0
538	20231019	120000	2247625	2195	2195	2195	2195	0
539	20231019	115900	2247625	2195	2195	2195	2195	0
540	20231019	115800	2247625	2195	2195	2195	2195	0
541	20231019	115700	2247625	2195	2195	2195	2195	0
542	20231019	115600	2247625	2195	2195	2195	2195	0
543	20231019	115500	2247625	2195	2195	2195	2195	0
544	20231019	115400	2247625	2195	2195	2195	2195	0
545	20231019	115300	2247625	2195	2195	2195	2195	0
546	20231019	115200	2247625	2195	2195	2195	2195	0
547	20231019	115100	2247625	2195	2195	2195	2195	0
548	20231019	115000	2247625	2195	2195	2195	2195	0
549	20231019	114900	2247625	2195	2195	2195	2195	0
550	20231019	114800	2247625	2195	2195	2195	2195	0
551	20231019	114700	2247625	2195	2195	2195	2195	0
552	20231019	114600	2247625	2195	2195	2195	2195	0
553	20231019	114500	2247625	2195	2195	2195	2195	0
554	20231019	114400	2247625	2195	2195	2195	2195	0
555	20231019	114300	2247625	2195	2195	2195	2195	0
556	20231019	114200	2247625	2195	2195	2195	2195	0
557	20231019	114100	2247625	2195	2195	2195	2195	0
558	20231019	114000	2247625	2195	2195	2195	2195	0
559	20231019	113900	2247625	2195	2195	2195	2195	0
560	20231019	113800	2247625	2195	2195	2195	2195	0
561	20231019	113700	2247625	2195	2195	2195	2195	0
562	20231019	113600	2247625	2195	2195	2195	2195	0
563	20231019	113500	2247625	2195	2195	2195	2195	0
564	20231019	113400	2247625	2195	2195	2195	2195	0
565	20231019	113300	2247625	2195	2195	2195	2195	0
566	20231019	113200	2247625	2195	2195	2195	2195	0
567	20231019	113100	2247625	2195	2195	2195	2195	0
568	20231019	113000	2247625	2195	2195	2195	2195	0
569	20231019	112900	2247625	2195	2195	2195	2195	0
570	20231019	112800	2247625	2195	2195	2195	2195	0
571	20231019	112700	2247625	2195	2195	2195	2195	0
572	20231019	112600	2247625	2195	2195	2195	2195	0
573	20231019	112500	2247625	2195	2195	2195	2195	0
574	20231019	112400	2247625	2195	2195	2195	2195	0
575	20231019	112300	2247625	2195	2195	2195	2195	0
576	20231019	112200	2247625	2195	2195	2195	2195	0
577	20231019	112100	2247625	2195	2195	2195	2195	0
578	20231019	112000	2247625	2195	2195	2195	2195	0
579	20231019	111900	2247625	2195	2195	2195	2195	0
580	20231019	111800	2247625	2195	2195	2195	2195	0
581	20231019	111700	2247625	2195	2195	2195	2195	0
582	20231019	111600	2247625	2195	2195	2195	2195	0
583	20231019	111500	2247625	2195	2195	2195	2195	0
584	20231019	111400	2247625	2195	2195	2195	2195	0
585	20231019	111300	2247625	2195	2195	2195	2195	0
586	20231019	111200	2247625	2195	2195	2195	2195	0
587	20231019	111100	2247625	2195	2195	2195	2195	0
588	20231019	111000	2247625	2195	2195	2195	2195	0
589	20231019	110900	2247625	2195	2195	2195	2195	0
590	20231019	110800	2247625	2195	2195	2195	2195	0
591	20231019	110700	2247625	2195	2195	2195	2195	0
592	20231019	110600	2247625	2195	2195	2195	2195	0
593	20231019	110500	2247625	2195	2195	2195	2195	0
594	20231019	110400	2247625	2195	2195	2195	2195	0
595	20231019	110300	2247625	2195	2195	2195	2195	0
596	20231019	110200	2247625	2195	2195	2195	2195	0
597	20231019	110100	2247625	2195	2195	2195	2195	0
598	20231019	110000	2247625	2195	2195	2195	2195	0
599	20231019	105900	2247625	2195	2195	2195	2195	0
600	20231019	105800	2247625	2195	2195	2195	2195	0
601	20231019	105700	2247625	2195	2195	2195	2195	0
602	20231019	105600	2247625	2195	2195	2195	2195	0
603	20231019	105500	2247625	2195	2195	2195	2195	0
604	20231019	105400	2247625	2195	2195	2195	2195	0
605	20231019	105300	2247625	2195	2195	2195	2195	0
606	20231019	105200	2247625	2195	2195	2195	2195	0
607	20231019	105100	2247625	2195	2195	2195	2195	0
608	20231019	105000	2247625	2195	2195	2195	2195	0
609	20231019	104900	2247625	2195	2195	2195	2195	0
610	20231019	104800	2247625	2195	2195	2195	2195	0
611	20231019	104700	2247625	2195	2195	2195	2195	0
612	20231019	104600	2247625	2195	2195	2195	2195	0
613	20231019	104500	2247625	2195	2195	2195	2195	0
614	20231019	104400	2247625	2195	2195	2195	2195	0
615	20231019	104300	2247625	2195	2195	2195	2195	0
616	20231019	104200	2247625	2195	2195	2195	2195	0
617	20231019	104100	2247625	2195	2195	2195	2195	0
618	20231019	104000	2247625	2195	2195	2195	2195	0
619	20231019	103900	2247625	2195	2195	2195	2195	0
620	20231019	103800	2247625	2195	2195	2195	2195	0
621	20231019	103700	2247625	2195	2195	2195	2195	0
622	20231019	103600	2247625	2195	2195	2195	2195	0
623	20231019	103500	2247625	2195	2195	2195	2195	0
624	20231019	103400	2247625	2195	2195	2195	2195	0
625	20231019	103300	2247625	2195	2195	2195	2195	0
626	20231019	103200	2247625	2195	2195	2195	2195	0
627	20231019	103100	2247625	2195	2195	2195	2195	0
628	20231019	103000	2247625	2195	2195	2195	2195	0
629	20231019	102900	2247625	2195	2195	2195	2195	0
630	20231019	102800	2247625	2195	2195	2195	2195	0
631	20231019	102700	2247625	2195	2195	2195	2195	0
632	20231019	102600	2247625	2195	2195	2195	2195	0
633	20231019	102500	2247625	2195	2195	2195	2195	0
634	20231019	102400	2247625	2195	2195	2195	2195	0
635	20231019	102300	2247625	2195	2195	2195	2195	0
636	20231019	102200	2247625	2195	2195	2195	2195	0
637	20231019	102100	2247625	2195	2195	2195	2195	0
638	20231019	102000	2247625	2195	2195	2195	2195	0
639	20231019	101900	2247625	2195	2195	2195	2195	1000
640	20231019	101800	52625	2195	2195	2195	2195	0
641	20231019	101700	52625	2195	2195	2195	2195	0
642	20231019	101600	52625	2195	2195	2195	2195	0
643	20231019	101500	52625	2195	2195	2195	2195	0
644	20231019	101400	52625	2195	2195	2195	2195	0
645	20231019	101300	52625	2195	2195	2195	2195	0
646	20231019	101200	52625	2195	2195	2195	2195	0
647	20231019	101100	52625	2195	2195	2195	2195	1
648	20231019	101000	50430	2190	2190	2190	2190	0
649	20231019	100900	50430	2190	2190	2190	2190	0
650	20231019	100800	50430	2190	2190	2190	2190	0
651	20231019	100700	50430	2190	2190	2190	2190	0
652	20231019	100600	50430	2190	2190	2190	2190	0
653	20231019	100500	50430	2190	2190	2190	2190	0
654	20231019	100400	50430	2190	2190	2190	2190	0
655	20231019	100300	50430	2190	2190	2190	2190	0
656	20231019	100200	50430	2190	2190	2190	2190	0
657	20231019	100100	50430	2190	2190	2190	2190	0
658	20231019	100000	50430	2190	2190	2190	2190	0
659	20231019	095900	50430	2190	2190	2190	2190	0
660	20231019	095800	50430	2190	2190	2190	2190	0
661	20231019	095700	50430	2190	2190	2190	2190	0
662	20231019	095600	50430	2190	2190	2190	2190	0
663	20231019	095500	50430	2190	2190	2190	2190	13
664	20231019	095400	21960	2195	2195	2195	2195	0
665	20231019	095300	21960	2195	2195	2195	2195	0
666	20231019	095200	21960	2195	2195	2195	2195	0
667	20231019	095100	21960	2195	2195	2195	2195	0
668	20231019	095000	21960	2195	2195	2195	2195	0
669	20231019	094900	21960	2195	2195	2195	2195	0
670	20231019	094800	21960	2195	2195	2195	2195	0
671	20231019	094700	21960	2195	2195	2195	2195	0
672	20231019	094600	21960	2195	2195	2195	2195	0
673	20231019	094500	21960	2195	2195	2195	2195	0
674	20231019	094400	21960	2195	2195	2195	2195	0
675	20231019	094300	21960	2195	2195	2195	2195	0
676	20231019	094200	21960	2195	2195	2195	2195	0
677	20231019	094100	21960	2195	2195	2195	2195	0
678	20231019	094000	21960	2195	2195	2195	2195	0
679	20231019	093900	21960	2195	2195	2195	2195	0
680	20231019	093800	21960	2195	2195	2195	2195	0
681	20231019	093700	21960	2195	2195	2195	2195	0
682	20231019	093600	21960	2195	2195	2195	2195	0
683	20231019	093500	21960	2195	2195	2195	2195	0
684	20231019	093400	21960	2195	2195	2195	2195	0
685	20231019	093300	21960	2195	2195	2195	2195	0
686	20231019	093200	21960	2195	2195	2195	2195	0
687	20231019	093100	21960	2195	2195	2195	2195	5
688	20231019	093000	10985	2195	2195	2195	2195	0
689	20231019	092900	10985	2195	2195	2195	2195	0
690	20231019	092800	10985	2195	2195	2195	2195	0
691	20231019	092700	10985	2195	2195	2195	2195	0
692	20231019	092600	10985	2195	2195	2195	2195	0
693	20231019	092500	10985	2195	2195	2195	2195	0
694	20231019	092400	10985	2195	2195	2195	2195	0
695	20231019	092300	10985	2195	2195	2195	2195	0
696	20231019	092200	10985	2195	2195	2195	2195	0
697	20231019	092100	10985	2195	2195	2195	2195	0
698	20231019	092000	10985	2195	2195	2195	2195	0
699	20231019	091900	10985	2195	2195	2195	2195	0
700	20231019	091800	10985	2195	2195	2195	2195	0
701	20231019	091700	10985	2195	2195	2195	2195	0
702	20231019	091600	10985	2195	2195	2195	2195	0
703	20231019	091500	10985	2195	2195	2195	2195	2
704	20231019	091400	6595	2195	2195	2195	2195	0
705	20231019	091300	6595	2195	2195	2195	2195	0
706	20231019	091200	6595	2195	2195	2195	2195	1
707	20231019	091100	4400	2200	2200	2200	2200	0
708	20231019	091000	4400	2200	2200	2200	2200	0
709	20231019	090900	4400	2200	2200	2200	2200	0
710	20231019	090800	4400	2200	2200	2200	2200	0
711	20231019	090700	4400	2200	2200	2200	2200	0
712	20231019	090600	4400	2200	2200	2200	2200	0
713	20231019	090500	4400	2200	2200	2200	2200	0
714	20231019	090400	4400	2200	2200	2200	2200	0
715	20231019	090300	4400	2200	2200	2200	2200	0
716	20231019	090200	4400	2200	2200	2200	2200	2
717	20231019	090100	0	2195	2195	2195	2195	0
718	20231019	090000	0	2195	2195	2195	2195	0