KissMeData/442310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	213000	39583760	2100	2100	2100	2100	4349
3	20231030	212900	39583760	2100	2100	2100	2100	0
4	20231030	212800	39583760	2100	2100	2100	2100	0
5	20231030	212700	39583760	2100	2100	2100	2100	0
6	20231030	212600	39583760	2100	2100	2100	2100	0
7	20231030	212500	39583760	2100	2100	2100	2100	0
8	20231030	212400	39583760	2100	2100	2100	2100	0
9	20231030	212300	39583760	2100	2100	2100	2100	0
10	20231030	212200	39583760	2100	2100	2100	2100	0
11	20231030	212100	39583760	2100	2100	2100	2100	0
12	20231030	212000	39583760	2100	2100	2100	2100	0
13	20231030	211900	39583760	2100	2100	2100	2100	0
14	20231030	211800	39583760	2100	2100	2100	2100	0
15	20231030	211700	39583760	2100	2100	2100	2100	0
16	20231030	211600	39583760	2100	2100	2100	2100	0
17	20231030	211500	39583760	2100	2100	2100	2100	0
18	20231030	211400	39583760	2100	2100	2100	2100	0
19	20231030	211300	39583760	2100	2100	2100	2100	0
20	20231030	211200	39583760	2100	2100	2100	2100	0
21	20231030	211100	39583760	2100	2100	2100	2100	0
22	20231030	211000	39583760	2100	2100	2100	2100	0
23	20231030	210900	39583760	2100	2100	2100	2100	0
24	20231030	210800	39583760	2100	2100	2100	2100	0
25	20231030	210700	39583760	2100	2100	2100	2100	0
26	20231030	210600	39583760	2100	2100	2100	2100	0
27	20231030	210500	39583760	2100	2100	2100	2100	0
28	20231030	210400	39583760	2100	2100	2100	2100	0
29	20231030	210300	39583760	2100	2100	2100	2100	0
30	20231030	210200	39583760	2100	2100	2100	2100	0
31	20231030	210100	39583760	2100	2100	2100	2100	0
32	20231030	210000	39583760	2100	2100	2100	2100	4349
33	20231030	205900	39583760	2100	2100	2100	2100	0
34	20231030	205800	39583760	2100	2100	2100	2100	0
35	20231030	205700	39583760	2100	2100	2100	2100	0
36	20231030	205600	39583760	2100	2100	2100	2100	0
37	20231030	205500	39583760	2100	2100	2100	2100	0
38	20231030	205400	39583760	2100	2100	2100	2100	0
39	20231030	205300	39583760	2100	2100	2100	2100	0
40	20231030	205200	39583760	2100	2100	2100	2100	0
41	20231030	205100	39583760	2100	2100	2100	2100	0
42	20231030	205000	39583760	2100	2100	2100	2100	0
43	20231030	204900	39583760	2100	2100	2100	2100	0
44	20231030	204800	39583760	2100	2100	2100	2100	0
45	20231030	204700	39583760	2100	2100	2100	2100	0
46	20231030	204600	39583760	2100	2100	2100	2100	0
47	20231030	204500	39583760	2100	2100	2100	2100	0
48	20231030	204400	39583760	2100	2100	2100	2100	0
49	20231030	204300	39583760	2100	2100	2100	2100	0
50	20231030	204200	39583760	2100	2100	2100	2100	0
51	20231030	204100	39583760	2100	2100	2100	2100	0
52	20231030	204000	39583760	2100	2100	2100	2100	0
53	20231030	203900	39583760	2100	2100	2100	2100	0
54	20231030	203800	39583760	2100	2100	2100	2100	0
55	20231030	203700	39583760	2100	2100	2100	2100	0
56	20231030	203600	39583760	2100	2100	2100	2100	0
57	20231030	203500	39583760	2100	2100	2100	2100	0
58	20231030	203400	39583760	2100	2100	2100	2100	0
59	20231030	203300	39583760	2100	2100	2100	2100	0
60	20231030	203200	39583760	2100	2100	2100	2100	0
61	20231030	203100	39583760	2100	2100	2100	2100	0
62	20231030	203000	39583760	2100	2100	2100	2100	4349
63	20231030	202900	39583760	2100	2100	2100	2100	0
64	20231030	202800	39583760	2100	2100	2100	2100	0
65	20231030	202700	39583760	2100	2100	2100	2100	0
66	20231030	202600	39583760	2100	2100	2100	2100	0
67	20231030	202500	39583760	2100	2100	2100	2100	0
68	20231030	202400	39583760	2100	2100	2100	2100	0
69	20231030	202300	39583760	2100	2100	2100	2100	0
70	20231030	202200	39583760	2100	2100	2100	2100	0
71	20231030	202100	39583760	2100	2100	2100	2100	0
72	20231030	202000	39583760	2100	2100	2100	2100	0
73	20231030	201900	39583760	2100	2100	2100	2100	0
74	20231030	201800	39583760	2100	2100	2100	2100	0
75	20231030	201700	39583760	2100	2100	2100	2100	0
76	20231030	201600	39583760	2100	2100	2100	2100	0
77	20231030	201500	39583760	2100	2100	2100	2100	0
78	20231030	201400	39583760	2100	2100	2100	2100	0
79	20231030	201300	39583760	2100	2100	2100	2100	0
80	20231030	201200	39583760	2100	2100	2100	2100	0
81	20231030	201100	39583760	2100	2100	2100	2100	0
82	20231030	201000	39583760	2100	2100	2100	2100	0
83	20231030	200900	39583760	2100	2100	2100	2100	0
84	20231030	200800	39583760	2100	2100	2100	2100	0
85	20231030	200700	39583760	2100	2100	2100	2100	0
86	20231030	200600	39583760	2100	2100	2100	2100	0
87	20231030	200500	39583760	2100	2100	2100	2100	0
88	20231030	200400	39583760	2100	2100	2100	2100	0
89	20231030	200300	39583760	2100	2100	2100	2100	0
90	20231030	200200	39583760	2100	2100	2100	2100	0
91	20231030	200100	39583760	2100	2100	2100	2100	0
92	20231030	200000	39583760	2100	2100	2100	2100	4349
93	20231030	195900	39583760	2100	2100	2100	2100	0
94	20231030	195800	39583760	2100	2100	2100	2100	0
95	20231030	195700	39583760	2100	2100	2100	2100	0
96	20231030	195600	39583760	2100	2100	2100	2100	0
97	20231030	195500	39583760	2100	2100	2100	2100	0
98	20231030	195400	39583760	2100	2100	2100	2100	0
99	20231030	195300	39583760	2100	2100	2100	2100	0
100	20231030	195200	39583760	2100	2100	2100	2100	0
101	20231030	195100	39583760	2100	2100	2100	2100	0
102	20231030	195000	39583760	2100	2100	2100	2100	0
103	20231030	194900	39583760	2100	2100	2100	2100	0
104	20231030	194800	39583760	2100	2100	2100	2100	0
105	20231030	194700	39583760	2100	2100	2100	2100	0
106	20231030	194600	39583760	2100	2100	2100	2100	0
107	20231030	194500	39583760	2100	2100	2100	2100	0
108	20231030	194400	39583760	2100	2100	2100	2100	0
109	20231030	194300	39583760	2100	2100	2100	2100	0
110	20231030	194200	39583760	2100	2100	2100	2100	0
111	20231030	194100	39583760	2100	2100	2100	2100	0
112	20231030	194000	39583760	2100	2100	2100	2100	0
113	20231030	193900	39583760	2100	2100	2100	2100	0
114	20231030	193800	39583760	2100	2100	2100	2100	0
115	20231030	193700	39583760	2100	2100	2100	2100	0
116	20231030	193600	39583760	2100	2100	2100	2100	0
117	20231030	193500	39583760	2100	2100	2100	2100	0
118	20231030	193400	39583760	2100	2100	2100	2100	0
119	20231030	193300	39583760	2100	2100	2100	2100	0
120	20231030	193200	39583760	2100	2100	2100	2100	0
121	20231030	193100	39583760	2100	2100	2100	2100	0
122	20231030	193000	39583760	2100	2100	2100	2100	4349
123	20231030	192900	39583760	2100	2100	2100	2100	0
124	20231030	192800	39583760	2100	2100	2100	2100	0
125	20231030	192700	39583760	2100	2100	2100	2100	0
126	20231030	192600	39583760	2100	2100	2100	2100	0
127	20231030	192500	39583760	2100	2100	2100	2100	0
128	20231030	192400	39583760	2100	2100	2100	2100	0
129	20231030	192300	39583760	2100	2100	2100	2100	0
130	20231030	192200	39583760	2100	2100	2100	2100	0
131	20231030	192100	39583760	2100	2100	2100	2100	0
132	20231030	192000	39583760	2100	2100	2100	2100	0
133	20231030	191900	39583760	2100	2100	2100	2100	0
134	20231030	191800	39583760	2100	2100	2100	2100	0
135	20231030	191700	39583760	2100	2100	2100	2100	0
136	20231030	191600	39583760	2100	2100	2100	2100	0
137	20231030	191500	39583760	2100	2100	2100	2100	0
138	20231030	191400	39583760	2100	2100	2100	2100	0
139	20231030	191300	39583760	2100	2100	2100	2100	0
140	20231030	191200	39583760	2100	2100	2100	2100	0
141	20231030	191100	39583760	2100	2100	2100	2100	0
142	20231030	191000	39583760	2100	2100	2100	2100	0
143	20231030	190900	39583760	2100	2100	2100	2100	0
144	20231030	190800	39583760	2100	2100	2100	2100	0
145	20231030	190700	39583760	2100	2100	2100	2100	0
146	20231030	190600	39583760	2100	2100	2100	2100	0
147	20231030	190500	39583760	2100	2100	2100	2100	0
148	20231030	190400	39583760	2100	2100	2100	2100	0
149	20231030	190300	39583760	2100	2100	2100	2100	0
150	20231030	190200	39583760	2100	2100	2100	2100	0
151	20231030	190100	39583760	2100	2100	2100	2100	0
152	20231030	190000	39583760	2100	2100	2100	2100	4349
153	20231030	185900	39583760	2100	2100	2100	2100	0
154	20231030	185800	39583760	2100	2100	2100	2100	0
155	20231030	185700	39583760	2100	2100	2100	2100	0
156	20231030	185600	39583760	2100	2100	2100	2100	0
157	20231030	185500	39583760	2100	2100	2100	2100	0
158	20231030	185400	39583760	2100	2100	2100	2100	0
159	20231030	185300	39583760	2100	2100	2100	2100	0
160	20231030	185200	39583760	2100	2100	2100	2100	0
161	20231030	185100	39583760	2100	2100	2100	2100	0
162	20231030	185000	39583760	2100	2100	2100	2100	0
163	20231030	184900	39583760	2100	2100	2100	2100	0
164	20231030	184800	39583760	2100	2100	2100	2100	0
165	20231030	184700	39583760	2100	2100	2100	2100	0
166	20231030	184600	39583760	2100	2100	2100	2100	0
167	20231030	184500	39583760	2100	2100	2100	2100	0
168	20231030	184400	39583760	2100	2100	2100	2100	0
169	20231030	184300	39583760	2100	2100	2100	2100	0
170	20231030	184200	39583760	2100	2100	2100	2100	0
171	20231030	184100	39583760	2100	2100	2100	2100	0
172	20231030	184000	39583760	2100	2100	2100	2100	0
173	20231030	183900	39583760	2100	2100	2100	2100	0
174	20231030	183800	39583760	2100	2100	2100	2100	0
175	20231030	183700	39583760	2100	2100	2100	2100	0
176	20231030	183600	39583760	2100	2100	2100	2100	0
177	20231030	183500	39583760	2100	2100	2100	2100	0
178	20231030	183400	39583760	2100	2100	2100	2100	0
179	20231030	183300	39583760	2100	2100	2100	2100	0
180	20231030	183200	39583760	2100	2100	2100	2100	0
181	20231030	183100	39583760	2100	2100	2100	2100	0
182	20231030	183000	39583760	2100	2100	2100	2100	4349
183	20231030	182900	39583760	2100	2100	2100	2100	0
184	20231030	182800	39583760	2100	2100	2100	2100	0
185	20231030	182700	39583760	2100	2100	2100	2100	0
186	20231030	182600	39583760	2100	2100	2100	2100	0
187	20231030	182500	39583760	2100	2100	2100	2100	0
188	20231030	182400	39583760	2100	2100	2100	2100	0
189	20231030	182300	39583760	2100	2100	2100	2100	0
190	20231030	182200	39583760	2100	2100	2100	2100	0
191	20231030	182100	39583760	2100	2100	2100	2100	0
192	20231030	182000	39583760	2100	2100	2100	2100	0
193	20231030	181900	39583760	2100	2100	2100	2100	0
194	20231030	181800	39583760	2100	2100	2100	2100	0
195	20231030	181700	39583760	2100	2100	2100	2100	0
196	20231030	181600	39583760	2100	2100	2100	2100	0
197	20231030	181500	39583760	2100	2100	2100	2100	0
198	20231030	181400	39583760	2100	2100	2100	2100	0
199	20231030	181300	39583760	2100	2100	2100	2100	0
200	20231030	181200	39583760	2100	2100	2100	2100	0
201	20231030	181100	39583760	2100	2100	2100	2100	0
202	20231030	181000	39583760	2100	2100	2100	2100	0
203	20231030	180900	39583760	2100	2100	2100	2100	0
204	20231030	180800	39583760	2100	2100	2100	2100	0
205	20231030	180700	39583760	2100	2100	2100	2100	0
206	20231030	180600	39583760	2100	2100	2100	2100	0
207	20231030	180500	39583760	2100	2100	2100	2100	0
208	20231030	180400	39583760	2100	2100	2100	2100	0
209	20231030	180300	39583760	2100	2100	2100	2100	0
210	20231030	180200	39583760	2100	2100	2100	2100	0
211	20231030	180100	39583760	2100	2100	2100	2100	0
212	20231030	180000	39583760	2100	2100	2100	2100	4349
213	20231030	175900	39583760	2100	2100	2100	2100	0
214	20231030	175800	39583760	2100	2100	2100	2100	0
215	20231030	175700	39583760	2100	2100	2100	2100	0
216	20231030	175600	39583760	2100	2100	2100	2100	0
217	20231030	175500	39583760	2100	2100	2100	2100	0
218	20231030	175400	39583760	2100	2100	2100	2100	0
219	20231030	175300	39583760	2100	2100	2100	2100	0
220	20231030	175200	39583760	2100	2100	2100	2100	0
221	20231030	175100	39583760	2100	2100	2100	2100	0
222	20231030	175000	39583760	2100	2100	2100	2100	0
223	20231030	174900	39583760	2100	2100	2100	2100	0
224	20231030	174800	39583760	2100	2100	2100	2100	0
225	20231030	174700	39583760	2100	2100	2100	2100	0
226	20231030	174600	39583760	2100	2100	2100	2100	0
227	20231030	174500	39583760	2100	2100	2100	2100	0
228	20231030	174400	39583760	2100	2100	2100	2100	0
229	20231030	174300	39583760	2100	2100	2100	2100	0
230	20231030	174200	39583760	2100	2100	2100	2100	0
231	20231030	174100	39583760	2100	2100	2100	2100	0
232	20231030	174000	39583760	2100	2100	2100	2100	0
233	20231030	173900	39583760	2100	2100	2100	2100	0
234	20231030	173800	39583760	2100	2100	2100	2100	0
235	20231030	173700	39583760	2100	2100	2100	2100	0
236	20231030	173600	39583760	2100	2100	2100	2100	0
237	20231030	173500	39583760	2100	2100	2100	2100	0
238	20231030	173400	39583760	2100	2100	2100	2100	0
239	20231030	173300	39583760	2100	2100	2100	2100	0
240	20231030	173200	39583760	2100	2100	2100	2100	0
241	20231030	173100	39583760	2100	2100	2100	2100	0
242	20231030	173000	39583760	2100	2100	2100	2100	4349
243	20231030	172900	39583760	2100	2100	2100	2100	0
244	20231030	172800	39583760	2100	2100	2100	2100	0
245	20231030	172700	39583760	2100	2100	2100	2100	0
246	20231030	172600	39583760	2100	2100	2100	2100	0
247	20231030	172500	39583760	2100	2100	2100	2100	0
248	20231030	172400	39583760	2100	2100	2100	2100	0
249	20231030	172300	39583760	2100	2100	2100	2100	0
250	20231030	172200	39583760	2100	2100	2100	2100	0
251	20231030	172100	39583760	2100	2100	2100	2100	0
252	20231030	172000	39583760	2100	2100	2100	2100	0
253	20231030	171900	39583760	2100	2100	2100	2100	0
254	20231030	171800	39583760	2100	2100	2100	2100	0
255	20231030	171700	39583760	2100	2100	2100	2100	0
256	20231030	171600	39583760	2100	2100	2100	2100	0
257	20231030	171500	39583760	2100	2100	2100	2100	0
258	20231030	171400	39583760	2100	2100	2100	2100	0
259	20231030	171300	39583760	2100	2100	2100	2100	0
260	20231030	171200	39583760	2100	2100	2100	2100	0
261	20231030	171100	39583760	2100	2100	2100	2100	0
262	20231030	171000	39583760	2100	2100	2100	2100	0
263	20231030	170900	39583760	2100	2100	2100	2100	0
264	20231030	170800	39583760	2100	2100	2100	2100	0
265	20231030	170700	39583760	2100	2100	2100	2100	0
266	20231030	170600	39583760	2100	2100	2100	2100	0
267	20231030	170500	39583760	2100	2100	2100	2100	0
268	20231030	170400	39583760	2100	2100	2100	2100	0
269	20231030	170300	39583760	2100	2100	2100	2100	0
270	20231030	170200	39583760	2100	2100	2100	2100	0
271	20231030	170100	39583760	2100	2100	2100	2100	0
272	20231030	170000	39583760	2100	2100	2100	2100	4349
273	20231030	165900	39583760	2100	2100	2100	2100	0
274	20231030	165800	39583760	2100	2100	2100	2100	0
275	20231030	165700	39583760	2100	2100	2100	2100	0
276	20231030	165600	39583760	2100	2100	2100	2100	0
277	20231030	165500	39583760	2100	2100	2100	2100	0
278	20231030	165400	39583760	2100	2100	2100	2100	0
279	20231030	165300	39583760	2100	2100	2100	2100	0
280	20231030	165200	39583760	2100	2100	2100	2100	0
281	20231030	165100	39583760	2100	2100	2100	2100	0
282	20231030	165000	39583760	2100	2100	2100	2100	0
283	20231030	164900	39583760	2100	2100	2100	2100	0
284	20231030	164800	39583760	2100	2100	2100	2100	0
285	20231030	164700	39583760	2100	2100	2100	2100	0
286	20231030	164600	39583760	2100	2100	2100	2100	0
287	20231030	164500	39583760	2100	2100	2100	2100	0
288	20231030	164400	39583760	2100	2100	2100	2100	0
289	20231030	164300	39583760	2100	2100	2100	2100	0
290	20231030	164200	39583760	2100	2100	2100	2100	0
291	20231030	164100	39583760	2100	2100	2100	2100	0
292	20231030	164000	39583760	2100	2100	2100	2100	0
293	20231030	163900	39583760	2100	2100	2100	2100	0
294	20231030	163800	39583760	2100	2100	2100	2100	0
295	20231030	163700	39583760	2100	2100	2100	2100	0
296	20231030	163600	39583760	2100	2100	2100	2100	0
297	20231030	163500	39583760	2100	2100	2100	2100	0
298	20231030	163400	39583760	2100	2100	2100	2100	0
299	20231030	163300	39583760	2100	2100	2100	2100	0
300	20231030	163200	39583760	2100	2100	2100	2100	0
301	20231030	163100	39583760	2100	2100	2100	2100	0
302	20231030	163000	39583760	2100	2100	2100	2100	4349
303	20231030	162900	39583760	2100	2100	2100	2100	0
304	20231030	162800	39583760	2100	2100	2100	2100	0
305	20231030	162700	39583760	2100	2100	2100	2100	0
306	20231030	162600	39583760	2100	2100	2100	2100	0
307	20231030	162500	39583760	2100	2100	2100	2100	0
308	20231030	162400	39583760	2100	2100	2100	2100	0
309	20231030	162300	39583760	2100	2100	2100	2100	0
310	20231030	162200	39583760	2100	2100	2100	2100	0
311	20231030	162100	39583760	2100	2100	2100	2100	0
312	20231030	162000	39583760	2100	2100	2100	2100	0
313	20231030	161900	39583760	2100	2100	2100	2100	0
314	20231030	161800	39583760	2100	2100	2100	2100	0
315	20231030	161700	39583760	2100	2100	2100	2100	0
316	20231030	161600	39583760	2100	2100	2100	2100	0
317	20231030	161500	39583760	2100	2100	2100	2100	0
318	20231030	161400	39583760	2100	2100	2100	2100	0
319	20231030	161300	39583760	2100	2100	2100	2100	0
320	20231030	161200	39583760	2100	2100	2100	2100	0
321	20231030	161100	39583760	2100	2100	2100	2100	0
322	20231030	161000	39583760	2100	2100	2100	2100	0
323	20231030	160900	39583760	2100	2100	2100	2100	0
324	20231030	160800	39583760	2100	2100	2100	2100	0
325	20231030	160700	39583760	2100	2100	2100	2100	0
326	20231030	160600	39583760	2100	2100	2100	2100	0
327	20231030	160500	39583760	2100	2100	2100	2100	0
328	20231030	160400	39583760	2100	2100	2100	2100	0
329	20231030	160300	39583760	2100	2100	2100	2100	0
330	20231030	160200	39583760	2100	2100	2100	2100	0
331	20231030	160100	39583760	2100	2100	2100	2100	0
332	20231030	160000	39583760	2100	2100	2100	2100	4349
333	20231030	155900	39583760	2100	2100	2100	2100	0
334	20231030	155800	39583760	2100	2100	2100	2100	0
335	20231030	155700	39583760	2100	2100	2100	2100	0
336	20231030	155600	39583760	2100	2100	2100	2100	0
337	20231030	155500	39583760	2100	2100	2100	2100	0
338	20231030	155400	39583760	2100	2100	2100	2100	0
339	20231030	155300	39583760	2100	2100	2100	2100	0
340	20231030	155200	39583760	2100	2100	2100	2100	0
341	20231030	155100	39583760	2100	2100	2100	2100	0
342	20231030	155000	39583760	2100	2100	2100	2100	0
343	20231030	154900	39583760	2100	2100	2100	2100	0
344	20231030	154800	39583760	2100	2100	2100	2100	0
345	20231030	154700	39583760	2100	2100	2100	2100	0
346	20231030	154600	39583760	2100	2100	2100	2100	0
347	20231030	154500	39583760	2100	2100	2100	2100	0
348	20231030	154400	39583760	2100	2100	2100	2100	0
349	20231030	154300	39583760	2100	2100	2100	2100	0
350	20231030	154200	39583760	2100	2100	2100	2100	0
351	20231030	154100	39583760	2100	2100	2100	2100	0
352	20231030	154000	39583760	2100	2100	2100	2100	0
353	20231030	153900	39583760	2100	2100	2100	2100	0
354	20231030	153800	39583760	2100	2100	2100	2100	0
355	20231030	153700	39583760	2100	2100	2100	2100	0
356	20231030	153600	39583760	2100	2100	2100	2100	0
357	20231030	153500	39583760	2100	2100	2100	2100	0
358	20231030	153400	39583760	2100	2100	2100	2100	0
359	20231030	153300	39583760	2100	2100	2100	2100	0
360	20231030	153200	39583760	2100	2100	2100	2100	0
361	20231030	153100	39583760	2100	2100	2100	2100	0
362	20231030	153000	39583760	2100	2100	2100	2100	4349
363	20231030	152900	39583760	2100	2100	2100	2100	0
364	20231030	152800	39583760	2100	2100	2100	2100	0
365	20231030	152700	39583760	2100	2100	2100	2100	0
366	20231030	152600	39583760	2100	2100	2100	2100	0
367	20231030	152500	39583760	2100	2100	2100	2100	0
368	20231030	152400	39583760	2100	2100	2100	2100	0
369	20231030	152300	39583760	2100	2100	2100	2100	0
370	20231030	152200	39583760	2100	2100	2100	2100	0
371	20231030	152100	39583760	2100	2100	2100	2100	0
372	20231030	152000	39583760	2100	2100	2100	2100	0
373	20231030	151900	39583760	2100	2100	2100	2100	0
374	20231030	151800	39583760	2100	2100	2100	2100	0
375	20231030	151700	39583760	2100	2100	2100	2100	0
376	20231030	151600	39583760	2100	2100	2100	2100	0
377	20231030	151500	39583760	2100	2100	2100	2100	0
378	20231030	151400	39583760	2100	2100	2100	2100	0
379	20231030	151300	39583760	2100	2100	2100	2100	0
380	20231030	151200	39583760	2100	2100	2100	2100	0
381	20231030	151100	39583760	2100	2100	2100	2100	4349
382	20231030	151000	30450860	2100	2100	2100	2100	0
383	20231030	150900	30450860	2100	2100	2100	2100	0
384	20231030	150800	30450860	2100	2100	2100	2100	0
385	20231030	150700	30450860	2100	2100	2100	2100	0
386	20231030	150600	30450860	2100	2100	2100	2100	0
387	20231030	150500	30450860	2100	2100	2100	2100	0
388	20231030	150400	30450860	2100	2100	2100	2100	0
389	20231030	150300	30450860	2100	2100	2100	2100	0
390	20231030	150200	30450860	2100	2100	2100	2100	100
391	20231030	150100	30240860	2100	2100	2100	2100	0
392	20231030	150000	30240860	2100	2100	2100	2100	9
393	20231030	145900	30221960	2100	2100	2100	2100	0
394	20231030	145800	30221960	2100	2100	2100	2100	9
395	20231030	145700	30203060	2100	2100	2100	2100	9
396	20231030	145600	30184160	2100	2100	2100	2100	0
397	20231030	145500	30184160	2100	2100	2100	2100	9
398	20231030	145400	30165260	2100	2100	2100	2100	9
399	20231030	145300	30146360	2100	2100	2100	2100	9
400	20231030	145200	30127460	2100	2100	2100	2100	0
401	20231030	145100	30127460	2100	2100	2100	2100	9
402	20231030	145000	30108560	2100	2100	2100	2100	9
403	20231030	144900	30089660	2100	2100	2100	2100	0
404	20231030	144800	30089660	2100	2100	2100	2100	9
405	20231030	144700	30070760	2100	2100	2100	2100	9
406	20231030	144600	30051860	2100	2100	2100	2100	9
407	20231030	144500	30032960	2100	2100	2100	2100	0
408	20231030	144400	30032960	2100	2100	2100	2100	9
409	20231030	144300	30014060	2100	2100	2100	2100	9
410	20231030	144200	29995160	2100	2095	2100	2095	15
411	20231030	144100	29963705	2095	2095	2095	2095	0
412	20231030	144000	29963705	2095	2095	2095	2095	9
413	20231030	143900	29944850	2095	2095	2095	2095	9
414	20231030	143800	29925995	2095	2095	2095	2095	0
415	20231030	143700	29925995	2095	2095	2095	2095	9
416	20231030	143600	29907140	2100	2095	2100	2095	899
417	20231030	143500	28019285	2095	2095	2095	2095	9
418	20231030	143400	28000430	2095	2095	2095	2095	0
419	20231030	143300	28000430	2095	2095	2095	2095	9
420	20231030	143200	27981575	2095	2095	2095	2095	9
421	20231030	143100	27962720	2100	2100	2100	2100	480
422	20231030	143000	26954720	2095	2100	2100	2095	305
423	20231030	142900	26314265	2095	2095	2095	2095	9
424	20231030	142800	26295410	2095	2095	2095	2095	9
425	20231030	142700	26276555	2095	2095	2095	2095	0
426	20231030	142600	26276555	2095	2095	2095	2095	9
427	20231030	142500	26257700	2095	2095	2095	2095	9
428	20231030	142400	26238845	2095	2095	2095	2095	9
429	20231030	142300	26219990	2100	2100	2100	2100	1
430	20231030	142200	26217890	2095	2095	2095	2095	9
431	20231030	142100	26199035	2095	2095	2095	2095	9
432	20231030	142000	26180180	2095	2095	2095	2095	0
433	20231030	141900	26180180	2095	2095	2095	2095	9
434	20231030	141800	26161325	2095	2095	2095	2095	9
435	20231030	141700	26142470	2095	2095	2095	2095	9
436	20231030	141600	26123615	2095	2095	2095	2095	0
437	20231030	141500	26123615	2095	2095	2095	2095	9
438	20231030	141400	26104760	2095	2095	2095	2095	9
439	20231030	141300	26085905	2095	2095	2095	2095	0
440	20231030	141200	26085905	2095	2095	2095	2095	9
441	20231030	141100	26067050	2095	2095	2095	2095	9
442	20231030	141000	26048195	2095	2095	2095	2095	9
443	20231030	140900	26029340	2095	2095	2095	2095	0
444	20231030	140800	26029340	2095	2095	2095	2095	9
445	20231030	140700	26010485	2095	2095	2095	2095	9
446	20231030	140600	25991630	2095	2095	2095	2095	9
447	20231030	140500	25972775	2095	2095	2095	2095	0
448	20231030	140400	25972775	2095	2095	2095	2095	9
449	20231030	140300	25953920	2095	2095	2095	2095	9
450	20231030	140200	25935065	2095	2095	2095	2095	0
451	20231030	140100	25935065	2095	2095	2095	2095	9
452	20231030	140000	25916210	2095	2095	2095	2095	9
453	20231030	135900	25897355	2095	2095	2095	2095	9
454	20231030	135800	25878500	2095	2095	2095	2095	0
455	20231030	135700	25878500	2095	2095	2095	2095	9
456	20231030	135600	25859645	2095	2095	2095	2095	9
457	20231030	135500	25840790	2095	2095	2095	2095	0
458	20231030	135400	25840790	2095	2095	2095	2095	9
459	20231030	135300	25821935	2095	2095	2095	2095	9
460	20231030	135200	25803080	2095	2095	2095	2095	9
461	20231030	135100	25784225	2095	2095	2095	2095	0
462	20231030	135000	25784225	2095	2095	2095	2095	9
463	20231030	134900	25765370	2095	2095	2095	2095	9
464	20231030	134800	25746515	2095	2095	2095	2095	9
465	20231030	134700	25727660	2095	2095	2095	2095	0
466	20231030	134600	25727660	2095	2095	2095	2095	9
467	20231030	134500	25708805	2095	2095	2095	2095	9
468	20231030	134400	25689950	2095	2095	2095	2095	0
469	20231030	134300	25689950	2095	2095	2095	2095	9
470	20231030	134200	25671095	2095	2095	2095	2095	9
471	20231030	134100	25652240	2095	2095	2095	2095	9
472	20231030	134000	25633385	2095	2095	2095	2095	0
473	20231030	133900	25633385	2095	2095	2095	2095	9
474	20231030	133800	25614530	2095	2095	2095	2095	9
475	20231030	133700	25595675	2095	2095	2095	2095	9
476	20231030	133600	25576820	2095	2095	2095	2095	0
477	20231030	133500	25576820	2095	2100	2100	2095	10
478	20231030	133400	25555865	2095	2095	2095	2095	9
479	20231030	133300	25537010	2095	2095	2095	2095	0
480	20231030	133200	25537010	2095	2095	2095	2095	9
481	20231030	133100	25518155	2095	2095	2095	2095	9
482	20231030	133000	25499300	2095	2095	2095	2095	9
483	20231030	132900	25480445	2095	2095	2095	2095	0
484	20231030	132800	25480445	2095	2095	2095	2095	9
485	20231030	132700	25461590	2095	2095	2095	2095	9
486	20231030	132600	25442735	2095	2095	2095	2095	0
487	20231030	132500	25442735	2095	2095	2095	2095	9
488	20231030	132400	25423880	2095	2095	2095	2095	9
489	20231030	132300	25405025	2095	2095	2095	2095	9
490	20231030	132200	25386170	2095	2095	2095	2095	0
491	20231030	132100	25386170	2095	2095	2095	2095	9
492	20231030	132000	25367315	2095	2095	2095	2095	9
493	20231030	131900	25348460	2095	2095	2095	2095	9
494	20231030	131800	25329605	2095	2095	2095	2095	0
495	20231030	131700	25329605	2095	2095	2095	2095	9
496	20231030	131600	25310750	2095	2095	2095	2095	9
497	20231030	131500	25291895	2095	2095	2095	2095	0
498	20231030	131400	25291895	2095	2095	2095	2095	9
499	20231030	131300	25273040	2095	2095	2095	2095	9
500	20231030	131200	25254185	2100	2100	2100	2100	545
501	20231030	131100	24109685	2100	2100	2100	2100	323
502	20231030	131000	23431385	2095	2095	2095	2095	9
503	20231030	130900	23412530	2095	2095	2095	2095	9
504	20231030	130800	23393675	2095	2095	2095	2095	0
505	20231030	130700	23393675	2095	2095	2095	2095	9
506	20231030	130600	23374820	2095	2095	2095	2095	9
507	20231030	130500	23355965	2095	2095	2095	2095	9
508	20231030	130400	23337110	2095	2095	2095	2095	0
509	20231030	130300	23337110	2095	2095	2095	2095	9
510	20231030	130200	23318255	2095	2095	2095	2095	9
511	20231030	130100	23299400	2095	2095	2095	2095	9
512	20231030	130000	23280545	2095	2095	2095	2095	0
513	20231030	125900	23280545	2095	2100	2100	2095	668
514	20231030	125800	21878600	2100	2095	2100	2095	389
515	20231030	125700	21061745	2095	2095	2095	2095	0
516	20231030	125600	21061745	2095	2095	2095	2095	9
517	20231030	125500	21042890	2095	2095	2095	2095	9
518	20231030	125400	21024035	2095	2095	2095	2095	9
519	20231030	125300	21005180	2100	2100	2100	2100	0
520	20231030	125200	21005180	2100	2100	2100	2100	259
521	20231030	125100	20461280	2100	2100	2100	2100	9
522	20231030	125000	20442380	2100	2100	2100	2100	9
523	20231030	124900	20423480	2100	2100	2100	2100	0
524	20231030	124800	20423480	2100	2100	2100	2100	9
525	20231030	124700	20404580	2100	2100	2100	2100	9
526	20231030	124600	20385680	2100	2100	2100	2100	0
527	20231030	124500	20385680	2100	2100	2100	2100	418
528	20231030	124400	19507880	2095	2095	2095	2095	9
529	20231030	124300	19489025	2095	2095	2095	2095	9
530	20231030	124200	19470170	2100	2100	2100	2100	0
531	20231030	124100	19470170	2100	2100	2100	2100	0
532	20231030	124000	19470170	2100	2100	2100	2100	0
533	20231030	123900	19470170	2100	2100	2100	2100	0
534	20231030	123800	19470170	2100	2100	2100	2100	0
535	20231030	123700	19470170	2100	2100	2100	2100	0
536	20231030	123600	19470170	2100	2100	2100	2100	0
537	20231030	123500	19470170	2100	2100	2100	2100	0
538	20231030	123400	19470170	2100	2100	2100	2100	0
539	20231030	123300	19470170	2100	2100	2100	2100	0
540	20231030	123200	19470170	2100	2100	2100	2100	633
541	20231030	123100	18140870	2100	2100	2100	2100	0
542	20231030	123000	18140870	2100	2100	2100	2100	0
543	20231030	122900	18140870	2100	2100	2100	2100	0
544	20231030	122800	18140870	2100	2100	2100	2100	0
545	20231030	122700	18140870	2100	2100	2100	2100	0
546	20231030	122600	18140870	2100	2100	2100	2100	0
547	20231030	122500	18140870	2100	2100	2100	2100	0
548	20231030	122400	18140870	2100	2100	2100	2100	0
549	20231030	122300	18140870	2100	2100	2100	2100	0
550	20231030	122200	18140870	2100	2100	2100	2100	0
551	20231030	122100	18140870	2100	2100	2100	2100	0
552	20231030	122000	18140870	2100	2100	2100	2100	1258
553	20231030	121900	15499070	2100	2100	2100	2100	0
554	20231030	121800	15499070	2100	2100	2100	2100	0
555	20231030	121700	15499070	2100	2100	2100	2100	0
556	20231030	121600	15499070	2100	2100	2100	2100	0
557	20231030	121500	15499070	2100	2100	2100	2100	0
558	20231030	121400	15499070	2100	2100	2100	2100	0
559	20231030	121300	15499070	2100	2100	2100	2100	0
560	20231030	121200	15499070	2100	2100	2100	2100	0
561	20231030	121100	15499070	2100	2100	2100	2100	0
562	20231030	121000	15499070	2100	2100	2100	2100	0
563	20231030	120900	15499070	2100	2100	2100	2100	0
564	20231030	120800	15499070	2100	2100	2100	2100	0
565	20231030	120700	15499070	2100	2100	2100	2100	0
566	20231030	120600	15499070	2100	2100	2100	2100	348
567	20231030	120500	14768270	2100	2100	2100	2100	0
568	20231030	120400	14768270	2100	2100	2100	2100	0
569	20231030	120300	14768270	2100	2100	2100	2100	0
570	20231030	120200	14768270	2100	2100	2100	2100	0
571	20231030	120100	14768270	2100	2100	2100	2100	0
572	20231030	120000	14768270	2100	2100	2100	2100	0
573	20231030	115900	14768270	2100	2100	2100	2100	0
574	20231030	115800	14768270	2100	2100	2100	2100	0
575	20231030	115700	14768270	2100	2100	2100	2100	0
576	20231030	115600	14768270	2100	2100	2100	2100	0
577	20231030	115500	14768270	2100	2100	2100	2100	0
578	20231030	115400	14768270	2100	2100	2100	2100	0
579	20231030	115300	14768270	2100	2100	2100	2100	744
580	20231030	115200	13205870	2100	2100	2100	2100	0
581	20231030	115100	13205870	2100	2100	2100	2100	0
582	20231030	115000	13205870	2100	2100	2100	2100	0
583	20231030	114900	13205870	2100	2100	2100	2100	0
584	20231030	114800	13205870	2100	2100	2100	2100	0
585	20231030	114700	13205870	2100	2100	2100	2100	3606
586	20231030	114600	5633270	2100	2100	2100	2100	0
587	20231030	114500	5633270	2100	2100	2100	2100	0
588	20231030	114400	5633270	2100	2100	2100	2100	0
589	20231030	114300	5633270	2100	2100	2100	2100	0
590	20231030	114200	5633270	2100	2100	2100	2100	0
591	20231030	114100	5633270	2100	2100	2100	2100	0
592	20231030	114000	5633270	2100	2100	2100	2100	0
593	20231030	113900	5633270	2100	2100	2100	2100	0
594	20231030	113800	5633270	2100	2100	2100	2100	0
595	20231030	113700	5633270	2100	2100	2100	2100	0
596	20231030	113600	5633270	2100	2100	2100	2100	0
597	20231030	113500	5633270	2100	2100	2100	2100	0
598	20231030	113400	5633270	2100	2100	2100	2100	0
599	20231030	113300	5633270	2100	2100	2100	2100	0
600	20231030	113200	5633270	2100	2100	2100	2100	0
601	20231030	113100	5633270	2100	2100	2100	2100	0
602	20231030	113000	5633270	2100	2100	2100	2100	0
603	20231030	112900	5633270	2100	2100	2100	2100	0
604	20231030	112800	5633270	2100	2100	2100	2100	0
605	20231030	112700	5633270	2100	2100	2100	2100	0
606	20231030	112600	5633270	2100	2100	2100	2100	0
607	20231030	112500	5633270	2100	2100	2100	2100	0
608	20231030	112400	5633270	2100	2100	2100	2100	0
609	20231030	112300	5633270	2100	2100	2100	2100	0
610	20231030	112200	5633270	2100	2100	2100	2100	0
611	20231030	112100	5633270	2100	2100	2100	2100	0
612	20231030	112000	5633270	2100	2100	2100	2100	0
613	20231030	111900	5633270	2100	2100	2100	2100	0
614	20231030	111800	5633270	2100	2100	2100	2100	0
615	20231030	111700	5633270	2100	2100	2100	2100	0
616	20231030	111600	5633270	2100	2100	2100	2100	864
617	20231030	111500	3818870	2100	2100	2100	2100	0
618	20231030	111400	3818870	2100	2100	2100	2100	0
619	20231030	111300	3818870	2100	2100	2100	2100	0
620	20231030	111200	3818870	2100	2100	2100	2100	0
621	20231030	111100	3818870	2100	2100	2100	2100	0
622	20231030	111000	3818870	2100	2100	2100	2100	0
623	20231030	110900	3818870	2100	2100	2100	2100	0
624	20231030	110800	3818870	2100	2100	2100	2100	0
625	20231030	110700	3818870	2100	2100	2100	2100	0
626	20231030	110600	3818870	2100	2100	2100	2100	0
627	20231030	110500	3818870	2100	2100	2100	2100	0
628	20231030	110400	3818870	2100	2100	2100	2100	500
629	20231030	110300	2768870	2100	2100	2100	2100	0
630	20231030	110200	2768870	2100	2100	2100	2100	0
631	20231030	110100	2768870	2100	2100	2100	2100	0
632	20231030	110000	2768870	2100	2100	2100	2100	0
633	20231030	105900	2768870	2100	2100	2100	2100	0
634	20231030	105800	2768870	2100	2100	2100	2100	0
635	20231030	105700	2768870	2100	2100	2100	2100	0
636	20231030	105600	2768870	2100	2100	2100	2100	0
637	20231030	105500	2768870	2100	2100	2100	2100	0
638	20231030	105400	2768870	2100	2100	2100	2100	0
639	20231030	105300	2768870	2100	2100	2100	2100	0
640	20231030	105200	2768870	2100	2100	2100	2100	0
641	20231030	105100	2768870	2100	2100	2100	2100	0
642	20231030	105000	2768870	2100	2100	2100	2100	0
643	20231030	104900	2768870	2100	2100	2100	2100	0
644	20231030	104800	2768870	2100	2100	2100	2100	0
645	20231030	104700	2768870	2100	2100	2100	2100	0
646	20231030	104600	2768870	2100	2100	2100	2100	0
647	20231030	104500	2768870	2100	2100	2100	2100	0
648	20231030	104400	2768870	2100	2100	2100	2100	0
649	20231030	104300	2768870	2100	2100	2100	2100	0
650	20231030	104200	2768870	2100	2100	2100	2100	0
651	20231030	104100	2768870	2100	2100	2100	2100	0
652	20231030	104000	2768870	2100	2100	2100	2100	0
653	20231030	103900	2768870	2100	2100	2100	2100	0
654	20231030	103800	2768870	2100	2100	2100	2100	0
655	20231030	103700	2768870	2100	2100	2100	2100	0
656	20231030	103600	2768870	2100	2100	2100	2100	0
657	20231030	103500	2768870	2100	2100	2100	2100	0
658	20231030	103400	2768870	2100	2100	2100	2100	0
659	20231030	103300	2768870	2100	2100	2100	2100	0
660	20231030	103200	2768870	2100	2100	2100	2100	0
661	20231030	103100	2768870	2100	2100	2100	2100	0
662	20231030	103000	2768870	2100	2100	2100	2100	0
663	20231030	102900	2768870	2100	2100	2100	2100	0
664	20231030	102800	2768870	2100	2100	2100	2100	0
665	20231030	102700	2768870	2100	2100	2100	2100	0
666	20231030	102600	2768870	2100	2100	2100	2100	0
667	20231030	102500	2768870	2100	2100	2100	2100	0
668	20231030	102400	2768870	2100	2100	2100	2100	0
669	20231030	102300	2768870	2100	2100	2100	2100	0
670	20231030	102200	2768870	2100	2100	2100	2100	0
671	20231030	102100	2768870	2100	2100	2100	2100	31
672	20231030	102000	2703770	2100	2100	2100	2100	0
673	20231030	101900	2703770	2100	2100	2100	2100	0
674	20231030	101800	2703770	2100	2100	2100	2100	0
675	20231030	101700	2703770	2100	2100	2100	2100	0
676	20231030	101600	2703770	2100	2100	2100	2100	0
677	20231030	101500	2703770	2100	2100	2100	2100	0
678	20231030	101400	2703770	2100	2100	2100	2100	0
679	20231030	101300	2703770	2100	2100	2100	2100	0
680	20231030	101200	2703770	2100	2100	2100	2100	0
681	20231030	101100	2703770	2100	2100	2100	2100	0
682	20231030	101000	2703770	2100	2100	2100	2100	0
683	20231030	100900	2703770	2100	2100	2100	2100	0
684	20231030	100800	2703770	2100	2100	2100	2100	0
685	20231030	100700	2703770	2100	2100	2100	2100	0
686	20231030	100600	2703770	2100	2100	2100	2100	347
687	20231030	100500	1975070	2110	2110	2110	2110	0
688	20231030	100400	1975070	2110	2110	2110	2110	0
689	20231030	100300	1975070	2110	2110	2110	2110	0
690	20231030	100200	1975070	2110	2110	2110	2110	0
691	20231030	100100	1975070	2110	2110	2110	2110	0
692	20231030	100000	1975070	2110	2110	2110	2110	0
693	20231030	095900	1975070	2110	2110	2110	2110	0
694	20231030	095800	1975070	2110	2110	2110	2110	1
695	20231030	095700	1972960	2090	2090	2090	2090	0
696	20231030	095600	1972960	2090	2090	2090	2090	0
697	20231030	095500	1972960	2090	2090	2090	2090	0
698	20231030	095400	1972960	2090	2090	2090	2090	0
699	20231030	095300	1972960	2090	2090	2090	2090	0
700	20231030	095200	1972960	2090	2090	2090	2090	0
701	20231030	095100	1972960	2090	2090	2090	2090	0
702	20231030	095000	1972960	2090	2090	2090	2090	0
703	20231030	094900	1972960	2090	2090	2090	2090	0
704	20231030	094800	1972960	2090	2090	2090	2090	691
705	20231030	094700	528770	2090	2090	2090	2090	0
706	20231030	094600	528770	2090	2090	2090	2090	0
707	20231030	094500	528770	2090	2090	2090	2090	0
708	20231030	094400	528770	2090	2090	2090	2090	0
709	20231030	094300	528770	2090	2090	2090	2090	0
710	20231030	094200	528770	2090	2090	2090	2090	0
711	20231030	094100	528770	2090	2090	2090	2090	0
712	20231030	094000	528770	2090	2090	2090	2090	0
713	20231030	093900	528770	2090	2090	2090	2090	0
714	20231030	093800	528770	2090	2090	2090	2090	0
715	20231030	093700	528770	2090	2090	2090	2090	0
716	20231030	093600	528770	2090	2090	2090	2090	0
717	20231030	093500	528770	2090	2090	2090	2090	0
718	20231030	093400	528770	2090	2090	2090	2090	0
719	20231030	093300	528770	2090	2090	2090	2090	248
720	20231030	093200	10450	2090	2090	2090	2090	0
721	20231030	093100	10450	2090	2090	2090	2090	5
722	20231030	093000	0	2090	2090	2090	2090	0
723	20231030	092900	0	2090	2090	2090	2090	0
724	20231030	092800	0	2090	2090	2090	2090	0
725	20231030	092700	0	2090	2090	2090	2090	0
726	20231030	092600	0	2090	2090	2090	2090	0
727	20231030	092500	0	2090	2090	2090	2090	0
728	20231030	092400	0	2090	2090	2090	2090	0
729	20231030	092300	0	2090	2090	2090	2090	0
730	20231030	092200	0	2090	2090	2090	2090	0
731	20231030	092100	0	2090	2090	2090	2090	0
732	20231030	092000	0	2090	2090	2090	2090	0
733	20231030	091900	0	2090	2090	2090	2090	0
734	20231030	091800	0	2090	2090	2090	2090	0
735	20231030	091700	0	2090	2090	2090	2090	0
736	20231030	091600	0	2090	2090	2090	2090	0
737	20231030	091500	0	2090	2090	2090	2090	0
738	20231030	091400	0	2090	2090	2090	2090	0
739	20231030	091300	0	2090	2090	2090	2090	0
740	20231030	091200	0	2090	2090	2090	2090	0
741	20231030	091100	0	2090	2090	2090	2090	0
742	20231030	091000	0	2090	2090	2090	2090	0
743	20231030	090900	0	2090	2090	2090	2090	0
744	20231030	090800	0	2090	2090	2090	2090	0
745	20231030	090700	0	2090	2090	2090	2090	0
746	20231030	090600	0	2090	2090	2090	2090	0
747	20231030	090500	0	2090	2090	2090	2090	0
748	20231030	090400	0	2090	2090	2090	2090	0
749	20231030	090300	0	2090	2090	2090	2090	0
750	20231030	090200	0	2090	2090	2090	2090	0
751	20231030	090100	0	2090	2090	2090	2090	0
752	20231030	090000	0	2090	2090	2090	2090	0