KissMeData/448760/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	213200	3761270	2185	2185	2185	2185	42
3	20231030	213100	3761270	2185	2185	2185	2185	0
4	20231030	213000	3761270	2185	2185	2185	2185	0
5	20231030	212900	3761270	2185	2185	2185	2185	0
6	20231030	212800	3761270	2185	2185	2185	2185	0
7	20231030	212700	3761270	2185	2185	2185	2185	0
8	20231030	212600	3761270	2185	2185	2185	2185	0
9	20231030	212500	3761270	2185	2185	2185	2185	0
10	20231030	212400	3761270	2185	2185	2185	2185	0
11	20231030	212300	3761270	2185	2185	2185	2185	0
12	20231030	212200	3761270	2185	2185	2185	2185	0
13	20231030	212100	3761270	2185	2185	2185	2185	0
14	20231030	212000	3761270	2185	2185	2185	2185	0
15	20231030	211900	3761270	2185	2185	2185	2185	0
16	20231030	211800	3761270	2185	2185	2185	2185	0
17	20231030	211700	3761270	2185	2185	2185	2185	0
18	20231030	211600	3761270	2185	2185	2185	2185	0
19	20231030	211500	3761270	2185	2185	2185	2185	0
20	20231030	211400	3761270	2185	2185	2185	2185	0
21	20231030	211300	3761270	2185	2185	2185	2185	0
22	20231030	211200	3761270	2185	2185	2185	2185	0
23	20231030	211100	3761270	2185	2185	2185	2185	0
24	20231030	211000	3761270	2185	2185	2185	2185	0
25	20231030	210900	3761270	2185	2185	2185	2185	0
26	20231030	210800	3761270	2185	2185	2185	2185	0
27	20231030	210700	3761270	2185	2185	2185	2185	0
28	20231030	210600	3761270	2185	2185	2185	2185	0
29	20231030	210500	3761270	2185	2185	2185	2185	0
30	20231030	210400	3761270	2185	2185	2185	2185	0
31	20231030	210300	3761270	2185	2185	2185	2185	0
32	20231030	210200	3761270	2185	2185	2185	2185	42
33	20231030	210100	3761270	2185	2185	2185	2185	0
34	20231030	210000	3761270	2185	2185	2185	2185	0
35	20231030	205900	3761270	2185	2185	2185	2185	0
36	20231030	205800	3761270	2185	2185	2185	2185	0
37	20231030	205700	3761270	2185	2185	2185	2185	0
38	20231030	205600	3761270	2185	2185	2185	2185	0
39	20231030	205500	3761270	2185	2185	2185	2185	0
40	20231030	205400	3761270	2185	2185	2185	2185	0
41	20231030	205300	3761270	2185	2185	2185	2185	0
42	20231030	205200	3761270	2185	2185	2185	2185	0
43	20231030	205100	3761270	2185	2185	2185	2185	0
44	20231030	205000	3761270	2185	2185	2185	2185	0
45	20231030	204900	3761270	2185	2185	2185	2185	0
46	20231030	204800	3761270	2185	2185	2185	2185	0
47	20231030	204700	3761270	2185	2185	2185	2185	0
48	20231030	204600	3761270	2185	2185	2185	2185	0
49	20231030	204500	3761270	2185	2185	2185	2185	0
50	20231030	204400	3761270	2185	2185	2185	2185	0
51	20231030	204300	3761270	2185	2185	2185	2185	0
52	20231030	204200	3761270	2185	2185	2185	2185	0
53	20231030	204100	3761270	2185	2185	2185	2185	0
54	20231030	204000	3761270	2185	2185	2185	2185	0
55	20231030	203900	3761270	2185	2185	2185	2185	0
56	20231030	203800	3761270	2185	2185	2185	2185	0
57	20231030	203700	3761270	2185	2185	2185	2185	0
58	20231030	203600	3761270	2185	2185	2185	2185	0
59	20231030	203500	3761270	2185	2185	2185	2185	0
60	20231030	203400	3761270	2185	2185	2185	2185	0
61	20231030	203300	3761270	2185	2185	2185	2185	0
62	20231030	203200	3761270	2185	2185	2185	2185	42
63	20231030	203100	3761270	2185	2185	2185	2185	0
64	20231030	203000	3761270	2185	2185	2185	2185	0
65	20231030	202900	3761270	2185	2185	2185	2185	0
66	20231030	202800	3761270	2185	2185	2185	2185	0
67	20231030	202700	3761270	2185	2185	2185	2185	0
68	20231030	202600	3761270	2185	2185	2185	2185	0
69	20231030	202500	3761270	2185	2185	2185	2185	0
70	20231030	202400	3761270	2185	2185	2185	2185	0
71	20231030	202300	3761270	2185	2185	2185	2185	0
72	20231030	202200	3761270	2185	2185	2185	2185	0
73	20231030	202100	3761270	2185	2185	2185	2185	0
74	20231030	202000	3761270	2185	2185	2185	2185	0
75	20231030	201900	3761270	2185	2185	2185	2185	0
76	20231030	201800	3761270	2185	2185	2185	2185	0
77	20231030	201700	3761270	2185	2185	2185	2185	0
78	20231030	201600	3761270	2185	2185	2185	2185	0
79	20231030	201500	3761270	2185	2185	2185	2185	0
80	20231030	201400	3761270	2185	2185	2185	2185	0
81	20231030	201300	3761270	2185	2185	2185	2185	0
82	20231030	201200	3761270	2185	2185	2185	2185	0
83	20231030	201100	3761270	2185	2185	2185	2185	0
84	20231030	201000	3761270	2185	2185	2185	2185	0
85	20231030	200900	3761270	2185	2185	2185	2185	0
86	20231030	200800	3761270	2185	2185	2185	2185	0
87	20231030	200700	3761270	2185	2185	2185	2185	0
88	20231030	200600	3761270	2185	2185	2185	2185	0
89	20231030	200500	3761270	2185	2185	2185	2185	0
90	20231030	200400	3761270	2185	2185	2185	2185	0
91	20231030	200300	3761270	2185	2185	2185	2185	0
92	20231030	200200	3761270	2185	2185	2185	2185	42
93	20231030	200100	3761270	2185	2185	2185	2185	0
94	20231030	200000	3761270	2185	2185	2185	2185	0
95	20231030	195900	3761270	2185	2185	2185	2185	0
96	20231030	195800	3761270	2185	2185	2185	2185	0
97	20231030	195700	3761270	2185	2185	2185	2185	0
98	20231030	195600	3761270	2185	2185	2185	2185	0
99	20231030	195500	3761270	2185	2185	2185	2185	0
100	20231030	195400	3761270	2185	2185	2185	2185	0
101	20231030	195300	3761270	2185	2185	2185	2185	0
102	20231030	195200	3761270	2185	2185	2185	2185	0
103	20231030	195100	3761270	2185	2185	2185	2185	0
104	20231030	195000	3761270	2185	2185	2185	2185	0
105	20231030	194900	3761270	2185	2185	2185	2185	0
106	20231030	194800	3761270	2185	2185	2185	2185	0
107	20231030	194700	3761270	2185	2185	2185	2185	0
108	20231030	194600	3761270	2185	2185	2185	2185	0
109	20231030	194500	3761270	2185	2185	2185	2185	0
110	20231030	194400	3761270	2185	2185	2185	2185	0
111	20231030	194300	3761270	2185	2185	2185	2185	0
112	20231030	194200	3761270	2185	2185	2185	2185	0
113	20231030	194100	3761270	2185	2185	2185	2185	0
114	20231030	194000	3761270	2185	2185	2185	2185	0
115	20231030	193900	3761270	2185	2185	2185	2185	0
116	20231030	193800	3761270	2185	2185	2185	2185	0
117	20231030	193700	3761270	2185	2185	2185	2185	0
118	20231030	193600	3761270	2185	2185	2185	2185	0
119	20231030	193500	3761270	2185	2185	2185	2185	0
120	20231030	193400	3761270	2185	2185	2185	2185	0
121	20231030	193300	3761270	2185	2185	2185	2185	0
122	20231030	193200	3761270	2185	2185	2185	2185	42
123	20231030	193100	3761270	2185	2185	2185	2185	0
124	20231030	193000	3761270	2185	2185	2185	2185	0
125	20231030	192900	3761270	2185	2185	2185	2185	0
126	20231030	192800	3761270	2185	2185	2185	2185	0
127	20231030	192700	3761270	2185	2185	2185	2185	0
128	20231030	192600	3761270	2185	2185	2185	2185	0
129	20231030	192500	3761270	2185	2185	2185	2185	0
130	20231030	192400	3761270	2185	2185	2185	2185	0
131	20231030	192300	3761270	2185	2185	2185	2185	0
132	20231030	192200	3761270	2185	2185	2185	2185	0
133	20231030	192100	3761270	2185	2185	2185	2185	0
134	20231030	192000	3761270	2185	2185	2185	2185	0
135	20231030	191900	3761270	2185	2185	2185	2185	0
136	20231030	191800	3761270	2185	2185	2185	2185	0
137	20231030	191700	3761270	2185	2185	2185	2185	0
138	20231030	191600	3761270	2185	2185	2185	2185	0
139	20231030	191500	3761270	2185	2185	2185	2185	0
140	20231030	191400	3761270	2185	2185	2185	2185	0
141	20231030	191300	3761270	2185	2185	2185	2185	0
142	20231030	191200	3761270	2185	2185	2185	2185	0
143	20231030	191100	3761270	2185	2185	2185	2185	0
144	20231030	191000	3761270	2185	2185	2185	2185	0
145	20231030	190900	3761270	2185	2185	2185	2185	0
146	20231030	190800	3761270	2185	2185	2185	2185	0
147	20231030	190700	3761270	2185	2185	2185	2185	0
148	20231030	190600	3761270	2185	2185	2185	2185	0
149	20231030	190500	3761270	2185	2185	2185	2185	0
150	20231030	190400	3761270	2185	2185	2185	2185	0
151	20231030	190300	3761270	2185	2185	2185	2185	0
152	20231030	190200	3761270	2185	2185	2185	2185	42
153	20231030	190100	3761270	2185	2185	2185	2185	0
154	20231030	190000	3761270	2185	2185	2185	2185	0
155	20231030	185900	3761270	2185	2185	2185	2185	0
156	20231030	185800	3761270	2185	2185	2185	2185	0
157	20231030	185700	3761270	2185	2185	2185	2185	0
158	20231030	185600	3761270	2185	2185	2185	2185	0
159	20231030	185500	3761270	2185	2185	2185	2185	0
160	20231030	185400	3761270	2185	2185	2185	2185	0
161	20231030	185300	3761270	2185	2185	2185	2185	0
162	20231030	185200	3761270	2185	2185	2185	2185	0
163	20231030	185100	3761270	2185	2185	2185	2185	0
164	20231030	185000	3761270	2185	2185	2185	2185	0
165	20231030	184900	3761270	2185	2185	2185	2185	0
166	20231030	184800	3761270	2185	2185	2185	2185	0
167	20231030	184700	3761270	2185	2185	2185	2185	0
168	20231030	184600	3761270	2185	2185	2185	2185	0
169	20231030	184500	3761270	2185	2185	2185	2185	0
170	20231030	184400	3761270	2185	2185	2185	2185	0
171	20231030	184300	3761270	2185	2185	2185	2185	0
172	20231030	184200	3761270	2185	2185	2185	2185	0
173	20231030	184100	3761270	2185	2185	2185	2185	0
174	20231030	184000	3761270	2185	2185	2185	2185	0
175	20231030	183900	3761270	2185	2185	2185	2185	0
176	20231030	183800	3761270	2185	2185	2185	2185	0
177	20231030	183700	3761270	2185	2185	2185	2185	0
178	20231030	183600	3761270	2185	2185	2185	2185	0
179	20231030	183500	3761270	2185	2185	2185	2185	0
180	20231030	183400	3761270	2185	2185	2185	2185	0
181	20231030	183300	3761270	2185	2185	2185	2185	0
182	20231030	183200	3761270	2185	2185	2185	2185	42
183	20231030	183100	3761270	2185	2185	2185	2185	0
184	20231030	183000	3761270	2185	2185	2185	2185	0
185	20231030	182900	3761270	2185	2185	2185	2185	0
186	20231030	182800	3761270	2185	2185	2185	2185	0
187	20231030	182700	3761270	2185	2185	2185	2185	0
188	20231030	182600	3761270	2185	2185	2185	2185	0
189	20231030	182500	3761270	2185	2185	2185	2185	0
190	20231030	182400	3761270	2185	2185	2185	2185	0
191	20231030	182300	3761270	2185	2185	2185	2185	0
192	20231030	182200	3761270	2185	2185	2185	2185	0
193	20231030	182100	3761270	2185	2185	2185	2185	0
194	20231030	182000	3761270	2185	2185	2185	2185	0
195	20231030	181900	3761270	2185	2185	2185	2185	0
196	20231030	181800	3761270	2185	2185	2185	2185	0
197	20231030	181700	3761270	2185	2185	2185	2185	0
198	20231030	181600	3761270	2185	2185	2185	2185	0
199	20231030	181500	3761270	2185	2185	2185	2185	0
200	20231030	181400	3761270	2185	2185	2185	2185	0
201	20231030	181300	3761270	2185	2185	2185	2185	0
202	20231030	181200	3761270	2185	2185	2185	2185	0
203	20231030	181100	3761270	2185	2185	2185	2185	0
204	20231030	181000	3761270	2185	2185	2185	2185	0
205	20231030	180900	3761270	2185	2185	2185	2185	0
206	20231030	180800	3761270	2185	2185	2185	2185	0
207	20231030	180700	3761270	2185	2185	2185	2185	0
208	20231030	180600	3761270	2185	2185	2185	2185	0
209	20231030	180500	3761270	2185	2185	2185	2185	0
210	20231030	180400	3761270	2185	2185	2185	2185	0
211	20231030	180300	3761270	2185	2185	2185	2185	0
212	20231030	180200	3761270	2185	2185	2185	2185	42
213	20231030	180100	3761270	2185	2185	2185	2185	0
214	20231030	180000	3761270	2185	2185	2185	2185	0
215	20231030	175900	3761270	2185	2185	2185	2185	0
216	20231030	175800	3761270	2185	2185	2185	2185	0
217	20231030	175700	3761270	2185	2185	2185	2185	0
218	20231030	175600	3761270	2185	2185	2185	2185	0
219	20231030	175500	3761270	2185	2185	2185	2185	0
220	20231030	175400	3761270	2185	2185	2185	2185	0
221	20231030	175300	3761270	2185	2185	2185	2185	0
222	20231030	175200	3761270	2185	2185	2185	2185	0
223	20231030	175100	3761270	2185	2185	2185	2185	0
224	20231030	175000	3761270	2185	2185	2185	2185	0
225	20231030	174900	3761270	2185	2185	2185	2185	0
226	20231030	174800	3761270	2185	2185	2185	2185	0
227	20231030	174700	3761270	2185	2185	2185	2185	0
228	20231030	174600	3761270	2185	2185	2185	2185	0
229	20231030	174500	3761270	2185	2185	2185	2185	0
230	20231030	174400	3761270	2185	2185	2185	2185	0
231	20231030	174300	3761270	2185	2185	2185	2185	0
232	20231030	174200	3761270	2185	2185	2185	2185	0
233	20231030	174100	3761270	2185	2185	2185	2185	0
234	20231030	174000	3761270	2185	2185	2185	2185	0
235	20231030	173900	3761270	2185	2185	2185	2185	0
236	20231030	173800	3761270	2185	2185	2185	2185	0
237	20231030	173700	3761270	2185	2185	2185	2185	0
238	20231030	173600	3761270	2185	2185	2185	2185	0
239	20231030	173500	3761270	2185	2185	2185	2185	0
240	20231030	173400	3761270	2185	2185	2185	2185	0
241	20231030	173300	3761270	2185	2185	2185	2185	0
242	20231030	173200	3761270	2185	2185	2185	2185	42
243	20231030	173100	3761270	2185	2185	2185	2185	0
244	20231030	173000	3761270	2185	2185	2185	2185	0
245	20231030	172900	3761270	2185	2185	2185	2185	0
246	20231030	172800	3761270	2185	2185	2185	2185	0
247	20231030	172700	3761270	2185	2185	2185	2185	0
248	20231030	172600	3761270	2185	2185	2185	2185	0
249	20231030	172500	3761270	2185	2185	2185	2185	0
250	20231030	172400	3761270	2185	2185	2185	2185	0
251	20231030	172300	3761270	2185	2185	2185	2185	0
252	20231030	172200	3761270	2185	2185	2185	2185	0
253	20231030	172100	3761270	2185	2185	2185	2185	0
254	20231030	172000	3761270	2185	2185	2185	2185	0
255	20231030	171900	3761270	2185	2185	2185	2185	0
256	20231030	171800	3761270	2185	2185	2185	2185	0
257	20231030	171700	3761270	2185	2185	2185	2185	0
258	20231030	171600	3761270	2185	2185	2185	2185	0
259	20231030	171500	3761270	2185	2185	2185	2185	0
260	20231030	171400	3761270	2185	2185	2185	2185	0
261	20231030	171300	3761270	2185	2185	2185	2185	0
262	20231030	171200	3761270	2185	2185	2185	2185	0
263	20231030	171100	3761270	2185	2185	2185	2185	0
264	20231030	171000	3761270	2185	2185	2185	2185	0
265	20231030	170900	3761270	2185	2185	2185	2185	0
266	20231030	170800	3761270	2185	2185	2185	2185	0
267	20231030	170700	3761270	2185	2185	2185	2185	0
268	20231030	170600	3761270	2185	2185	2185	2185	0
269	20231030	170500	3761270	2185	2185	2185	2185	0
270	20231030	170400	3761270	2185	2185	2185	2185	0
271	20231030	170300	3761270	2185	2185	2185	2185	0
272	20231030	170200	3761270	2185	2185	2185	2185	42
273	20231030	170100	3761270	2185	2185	2185	2185	0
274	20231030	170000	3761270	2185	2185	2185	2185	0
275	20231030	165900	3761270	2185	2185	2185	2185	0
276	20231030	165800	3761270	2185	2185	2185	2185	0
277	20231030	165700	3761270	2185	2185	2185	2185	0
278	20231030	165600	3761270	2185	2185	2185	2185	0
279	20231030	165500	3761270	2185	2185	2185	2185	0
280	20231030	165400	3761270	2185	2185	2185	2185	0
281	20231030	165300	3761270	2185	2185	2185	2185	0
282	20231030	165200	3761270	2185	2185	2185	2185	0
283	20231030	165100	3761270	2185	2185	2185	2185	0
284	20231030	165000	3761270	2185	2185	2185	2185	0
285	20231030	164900	3761270	2185	2185	2185	2185	0
286	20231030	164800	3761270	2185	2185	2185	2185	0
287	20231030	164700	3761270	2185	2185	2185	2185	0
288	20231030	164600	3761270	2185	2185	2185	2185	0
289	20231030	164500	3761270	2185	2185	2185	2185	0
290	20231030	164400	3761270	2185	2185	2185	2185	0
291	20231030	164300	3761270	2185	2185	2185	2185	0
292	20231030	164200	3761270	2185	2185	2185	2185	0
293	20231030	164100	3761270	2185	2185	2185	2185	0
294	20231030	164000	3761270	2185	2185	2185	2185	0
295	20231030	163900	3761270	2185	2185	2185	2185	0
296	20231030	163800	3761270	2185	2185	2185	2185	0
297	20231030	163700	3761270	2185	2185	2185	2185	0
298	20231030	163600	3761270	2185	2185	2185	2185	0
299	20231030	163500	3761270	2185	2185	2185	2185	0
300	20231030	163400	3761270	2185	2185	2185	2185	0
301	20231030	163300	3761270	2185	2185	2185	2185	0
302	20231030	163200	3761270	2185	2185	2185	2185	42
303	20231030	163100	3761270	2185	2185	2185	2185	0
304	20231030	163000	3761270	2185	2185	2185	2185	0
305	20231030	162900	3761270	2185	2185	2185	2185	0
306	20231030	162800	3761270	2185	2185	2185	2185	0
307	20231030	162700	3761270	2185	2185	2185	2185	0
308	20231030	162600	3761270	2185	2185	2185	2185	0
309	20231030	162500	3761270	2185	2185	2185	2185	0
310	20231030	162400	3761270	2185	2185	2185	2185	0
311	20231030	162300	3761270	2185	2185	2185	2185	0
312	20231030	162200	3761270	2185	2185	2185	2185	0
313	20231030	162100	3761270	2185	2185	2185	2185	0
314	20231030	162000	3761270	2185	2185	2185	2185	0
315	20231030	161900	3761270	2185	2185	2185	2185	0
316	20231030	161800	3761270	2185	2185	2185	2185	0
317	20231030	161700	3761270	2185	2185	2185	2185	0
318	20231030	161600	3761270	2185	2185	2185	2185	0
319	20231030	161500	3761270	2185	2185	2185	2185	0
320	20231030	161400	3761270	2185	2185	2185	2185	0
321	20231030	161300	3761270	2185	2185	2185	2185	0
322	20231030	161200	3761270	2185	2185	2185	2185	0
323	20231030	161100	3761270	2185	2185	2185	2185	0
324	20231030	161000	3761270	2185	2185	2185	2185	0
325	20231030	160900	3761270	2185	2185	2185	2185	0
326	20231030	160800	3761270	2185	2185	2185	2185	0
327	20231030	160700	3761270	2185	2185	2185	2185	0
328	20231030	160600	3761270	2185	2185	2185	2185	0
329	20231030	160500	3761270	2185	2185	2185	2185	0
330	20231030	160400	3761270	2185	2185	2185	2185	0
331	20231030	160300	3761270	2185	2185	2185	2185	0
332	20231030	160200	3761270	2185	2185	2185	2185	42
333	20231030	160100	3761270	2185	2185	2185	2185	0
334	20231030	160000	3761270	2185	2185	2185	2185	0
335	20231030	155900	3761270	2185	2185	2185	2185	0
336	20231030	155800	3761270	2185	2185	2185	2185	0
337	20231030	155700	3761270	2185	2185	2185	2185	0
338	20231030	155600	3761270	2185	2185	2185	2185	0
339	20231030	155500	3761270	2185	2185	2185	2185	0
340	20231030	155400	3761270	2185	2185	2185	2185	0
341	20231030	155300	3761270	2185	2185	2185	2185	0
342	20231030	155200	3761270	2185	2185	2185	2185	0
343	20231030	155100	3761270	2185	2185	2185	2185	0
344	20231030	155000	3761270	2185	2185	2185	2185	0
345	20231030	154900	3761270	2185	2185	2185	2185	0
346	20231030	154800	3761270	2185	2185	2185	2185	0
347	20231030	154700	3761270	2185	2185	2185	2185	0
348	20231030	154600	3761270	2185	2185	2185	2185	0
349	20231030	154500	3761270	2185	2185	2185	2185	0
350	20231030	154400	3761270	2185	2185	2185	2185	0
351	20231030	154300	3761270	2185	2185	2185	2185	0
352	20231030	154200	3761270	2185	2185	2185	2185	0
353	20231030	154100	3761270	2185	2185	2185	2185	0
354	20231030	154000	3761270	2185	2185	2185	2185	0
355	20231030	153900	3761270	2185	2185	2185	2185	0
356	20231030	153800	3761270	2185	2185	2185	2185	0
357	20231030	153700	3761270	2185	2185	2185	2185	0
358	20231030	153600	3761270	2185	2185	2185	2185	0
359	20231030	153500	3761270	2185	2185	2185	2185	0
360	20231030	153400	3761270	2185	2185	2185	2185	0
361	20231030	153300	3761270	2185	2185	2185	2185	0
362	20231030	153200	3761270	2185	2185	2185	2185	42
363	20231030	153100	3761270	2185	2185	2185	2185	0
364	20231030	153000	3761270	2185	2185	2185	2185	42
365	20231030	152900	3669500	2180	2180	2180	2180	0
366	20231030	152800	3669500	2180	2180	2180	2180	0
367	20231030	152700	3669500	2180	2180	2180	2180	0
368	20231030	152600	3669500	2180	2180	2180	2180	0
369	20231030	152500	3669500	2180	2180	2180	2180	0
370	20231030	152400	3669500	2180	2180	2180	2180	0
371	20231030	152300	3669500	2180	2180	2180	2180	0
372	20231030	152200	3669500	2180	2180	2180	2180	0
373	20231030	152100	3669500	2180	2180	2180	2180	0
374	20231030	152000	3669500	2180	2180	2180	2180	0
375	20231030	151900	3669500	2180	2180	2180	2180	0
376	20231030	151800	3669500	2180	2180	2180	2180	0
377	20231030	151700	3669500	2180	2180	2180	2180	0
378	20231030	151600	3669500	2180	2180	2180	2180	0
379	20231030	151500	3669500	2180	2180	2180	2180	23
380	20231030	151400	3619360	2185	2185	2185	2185	0
381	20231030	151300	3619360	2185	2185	2185	2185	0
382	20231030	151200	3619360	2185	2185	2185	2185	22
383	20231030	151100	3571290	2175	2175	2175	2175	0
384	20231030	151000	3571290	2175	2180	2180	2175	33
385	20231030	150900	3499400	2185	2185	2185	2185	0
386	20231030	150800	3499400	2185	2185	2185	2185	0
387	20231030	150700	3499400	2185	2185	2185	2185	0
388	20231030	150600	3499400	2185	2185	2185	2185	0
389	20231030	150500	3499400	2185	2185	2185	2185	0
390	20231030	150400	3499400	2185	2185	2185	2185	0
391	20231030	150300	3499400	2185	2185	2185	2185	0
392	20231030	150200	3499400	2185	2185	2185	2185	0
393	20231030	150100	3499400	2185	2185	2185	2185	0
394	20231030	150000	3499400	2185	2185	2185	2185	0
395	20231030	145900	3499400	2185	2185	2185	2185	0
396	20231030	145800	3499400	2185	2185	2185	2185	0
397	20231030	145700	3499400	2185	2185	2185	2185	0
398	20231030	145600	3499400	2185	2185	2185	2185	0
399	20231030	145500	3499400	2185	2185	2185	2185	0
400	20231030	145400	3499400	2185	2185	2185	2185	0
401	20231030	145300	3499400	2185	2185	2185	2185	0
402	20231030	145200	3499400	2185	2185	2185	2185	0
403	20231030	145100	3499400	2185	2185	2185	2185	0
404	20231030	145000	3499400	2185	2185	2185	2185	0
405	20231030	144900	3499400	2185	2185	2185	2185	0
406	20231030	144800	3499400	2185	2185	2185	2185	0
407	20231030	144700	3499400	2185	2185	2185	2185	0
408	20231030	144600	3499400	2185	2185	2185	2185	0
409	20231030	144500	3499400	2185	2185	2185	2185	0
410	20231030	144400	3499400	2185	2185	2185	2185	0
411	20231030	144300	3499400	2185	2185	2185	2185	0
412	20231030	144200	3499400	2185	2185	2185	2185	0
413	20231030	144100	3499400	2185	2185	2185	2185	0
414	20231030	144000	3499400	2185	2185	2185	2185	0
415	20231030	143900	3499400	2185	2185	2185	2185	0
416	20231030	143800	3499400	2185	2185	2185	2185	0
417	20231030	143700	3499400	2185	2185	2185	2185	0
418	20231030	143600	3499400	2185	2185	2185	2185	0
419	20231030	143500	3499400	2185	2185	2185	2185	0
420	20231030	143400	3499400	2185	2185	2185	2185	0
421	20231030	143300	3499400	2185	2185	2185	2185	0
422	20231030	143200	3499400	2185	2185	2185	2185	0
423	20231030	143100	3499400	2185	2185	2185	2185	0
424	20231030	143000	3499400	2185	2185	2185	2185	0
425	20231030	142900	3499400	2185	2185	2185	2185	0
426	20231030	142800	3499400	2185	2185	2185	2185	0
427	20231030	142700	3499400	2185	2185	2185	2185	0
428	20231030	142600	3499400	2185	2185	2185	2185	0
429	20231030	142500	3499400	2185	2185	2185	2185	0
430	20231030	142400	3499400	2185	2185	2185	2185	0
431	20231030	142300	3499400	2185	2185	2185	2185	0
432	20231030	142200	3499400	2185	2185	2185	2185	0
433	20231030	142100	3499400	2185	2185	2185	2185	0
434	20231030	142000	3499400	2185	2185	2185	2185	0
435	20231030	141900	3499400	2185	2185	2185	2185	0
436	20231030	141800	3499400	2185	2185	2185	2185	0
437	20231030	141700	3499400	2185	2185	2185	2185	0
438	20231030	141600	3499400	2185	2185	2185	2185	0
439	20231030	141500	3499400	2185	2185	2185	2185	0
440	20231030	141400	3499400	2185	2185	2185	2185	0
441	20231030	141300	3499400	2185	2185	2185	2185	0
442	20231030	141200	3499400	2185	2185	2185	2185	0
443	20231030	141100	3499400	2185	2185	2185	2185	0
444	20231030	141000	3499400	2185	2185	2185	2185	0
445	20231030	140900	3499400	2185	2185	2185	2185	0
446	20231030	140800	3499400	2185	2185	2185	2185	0
447	20231030	140700	3499400	2185	2185	2185	2185	0
448	20231030	140600	3499400	2185	2185	2185	2185	0
449	20231030	140500	3499400	2185	2185	2185	2185	0
450	20231030	140400	3499400	2185	2185	2185	2185	0
451	20231030	140300	3499400	2185	2185	2185	2185	0
452	20231030	140200	3499400	2185	2185	2185	2185	0
453	20231030	140100	3499400	2185	2185	2185	2185	0
454	20231030	140000	3499400	2185	2185	2185	2185	0
455	20231030	135900	3499400	2185	2185	2185	2185	0
456	20231030	135800	3499400	2185	2185	2185	2185	0
457	20231030	135700	3499400	2185	2185	2185	2185	0
458	20231030	135600	3499400	2185	2185	2185	2185	0
459	20231030	135500	3499400	2185	2185	2185	2185	0
460	20231030	135400	3499400	2185	2185	2185	2185	0
461	20231030	135300	3499400	2185	2185	2185	2185	0
462	20231030	135200	3499400	2185	2185	2185	2185	0
463	20231030	135100	3499400	2185	2185	2185	2185	0
464	20231030	135000	3499400	2185	2185	2185	2185	0
465	20231030	134900	3499400	2185	2185	2185	2185	0
466	20231030	134800	3499400	2185	2185	2185	2185	0
467	20231030	134700	3499400	2185	2185	2185	2185	0
468	20231030	134600	3499400	2185	2185	2185	2185	0
469	20231030	134500	3499400	2185	2185	2185	2185	0
470	20231030	134400	3499400	2185	2185	2185	2185	0
471	20231030	134300	3499400	2185	2185	2185	2185	0
472	20231030	134200	3499400	2185	2185	2185	2185	0
473	20231030	134100	3499400	2185	2185	2185	2185	0
474	20231030	134000	3499400	2185	2185	2185	2185	0
475	20231030	133900	3499400	2185	2185	2185	2185	0
476	20231030	133800	3499400	2185	2185	2185	2185	0
477	20231030	133700	3499400	2185	2185	2185	2185	0
478	20231030	133600	3499400	2185	2185	2185	2185	0
479	20231030	133500	3499400	2185	2185	2185	2185	0
480	20231030	133400	3499400	2185	2185	2185	2185	0
481	20231030	133300	3499400	2185	2185	2185	2185	0
482	20231030	133200	3499400	2185	2185	2185	2185	0
483	20231030	133100	3499400	2185	2185	2185	2185	0
484	20231030	133000	3499400	2185	2185	2185	2185	0
485	20231030	132900	3499400	2185	2185	2185	2185	0
486	20231030	132800	3499400	2185	2185	2185	2185	0
487	20231030	132700	3499400	2185	2185	2185	2185	0
488	20231030	132600	3499400	2185	2185	2185	2185	0
489	20231030	132500	3499400	2185	2185	2185	2185	0
490	20231030	132400	3499400	2185	2185	2185	2185	0
491	20231030	132300	3499400	2185	2185	2185	2185	0
492	20231030	132200	3499400	2185	2185	2185	2185	0
493	20231030	132100	3499400	2185	2185	2185	2185	0
494	20231030	132000	3499400	2185	2185	2185	2185	0
495	20231030	131900	3499400	2185	2185	2185	2185	0
496	20231030	131800	3499400	2185	2185	2185	2185	0
497	20231030	131700	3499400	2185	2185	2185	2185	0
498	20231030	131600	3499400	2185	2185	2185	2185	0
499	20231030	131500	3499400	2185	2185	2185	2185	0
500	20231030	131400	3499400	2185	2185	2185	2185	0
501	20231030	131300	3499400	2185	2180	2185	2180	100
502	20231030	131200	3281055	2180	2180	2180	2180	0
503	20231030	131100	3281055	2180	2180	2180	2180	0
504	20231030	131000	3281055	2180	2180	2180	2180	0
505	20231030	130900	3281055	2180	2180	2180	2180	0
506	20231030	130800	3281055	2180	2180	2180	2180	0
507	20231030	130700	3281055	2180	2180	2180	2180	0
508	20231030	130600	3281055	2180	2180	2180	2180	0
509	20231030	130500	3281055	2180	2180	2180	2180	0
510	20231030	130400	3281055	2180	2180	2180	2180	0
511	20231030	130300	3281055	2180	2180	2180	2180	0
512	20231030	130200	3281055	2180	2180	2180	2180	0
513	20231030	130100	3281055	2180	2180	2180	2180	0
514	20231030	130000	3281055	2180	2180	2180	2180	0
515	20231030	125900	3281055	2180	2180	2180	2180	0
516	20231030	125800	3281055	2180	2180	2180	2180	0
517	20231030	125700	3281055	2180	2180	2180	2180	0
518	20231030	125600	3281055	2180	2180	2180	2180	0
519	20231030	125500	3281055	2180	2180	2180	2180	0
520	20231030	125400	3281055	2180	2180	2180	2180	0
521	20231030	125300	3281055	2180	2180	2180	2180	0
522	20231030	125200	3281055	2180	2180	2180	2180	0
523	20231030	125100	3281055	2180	2180	2180	2180	0
524	20231030	125000	3281055	2180	2180	2180	2180	0
525	20231030	124900	3281055	2180	2180	2180	2180	0
526	20231030	124800	3281055	2180	2180	2180	2180	0
527	20231030	124700	3281055	2180	2180	2180	2180	0
528	20231030	124600	3281055	2180	2180	2180	2180	0
529	20231030	124500	3281055	2180	2180	2180	2180	0
530	20231030	124400	3281055	2180	2180	2180	2180	0
531	20231030	124300	3281055	2180	2180	2180	2180	0
532	20231030	124200	3281055	2180	2180	2180	2180	0
533	20231030	124100	3281055	2180	2180	2180	2180	0
534	20231030	124000	3281055	2180	2180	2180	2180	0
535	20231030	123900	3281055	2180	2180	2180	2180	0
536	20231030	123800	3281055	2180	2180	2180	2180	0
537	20231030	123700	3281055	2180	2180	2180	2180	0
538	20231030	123600	3281055	2180	2180	2180	2180	0
539	20231030	123500	3281055	2180	2180	2180	2180	0
540	20231030	123400	3281055	2180	2180	2180	2180	0
541	20231030	123300	3281055	2180	2180	2180	2180	0
542	20231030	123200	3281055	2180	2180	2180	2180	0
543	20231030	123100	3281055	2180	2180	2180	2180	0
544	20231030	123000	3281055	2180	2180	2180	2180	0
545	20231030	122900	3281055	2180	2180	2180	2180	0
546	20231030	122800	3281055	2180	2180	2180	2180	0
547	20231030	122700	3281055	2180	2180	2180	2180	0
548	20231030	122600	3281055	2180	2180	2180	2180	0
549	20231030	122500	3281055	2180	2180	2180	2180	0
550	20231030	122400	3281055	2180	2180	2180	2180	0
551	20231030	122300	3281055	2180	2180	2180	2180	0
552	20231030	122200	3281055	2180	2180	2180	2180	0
553	20231030	122100	3281055	2180	2180	2180	2180	1
554	20231030	122000	3278875	2185	2185	2185	2185	0
555	20231030	121900	3278875	2185	2185	2185	2185	0
556	20231030	121800	3278875	2185	2185	2185	2185	0
557	20231030	121700	3278875	2185	2185	2185	2185	0
558	20231030	121600	3278875	2185	2185	2185	2185	0
559	20231030	121500	3278875	2185	2185	2185	2185	0
560	20231030	121400	3278875	2185	2185	2185	2185	0
561	20231030	121300	3278875	2185	2185	2185	2185	0
562	20231030	121200	3278875	2185	2185	2185	2185	0
563	20231030	121100	3278875	2185	2185	2185	2185	0
564	20231030	121000	3278875	2185	2185	2185	2185	0
565	20231030	120900	3278875	2185	2185	2185	2185	0
566	20231030	120800	3278875	2185	2185	2185	2185	0
567	20231030	120700	3278875	2185	2185	2185	2185	0
568	20231030	120600	3278875	2185	2185	2185	2185	0
569	20231030	120500	3278875	2185	2185	2185	2185	0
570	20231030	120400	3278875	2185	2185	2185	2185	0
571	20231030	120300	3278875	2185	2185	2185	2185	0
572	20231030	120200	3278875	2185	2185	2185	2185	0
573	20231030	120100	3278875	2185	2185	2185	2185	0
574	20231030	120000	3278875	2185	2185	2185	2185	0
575	20231030	115900	3278875	2185	2185	2185	2185	0
576	20231030	115800	3278875	2185	2185	2185	2185	0
577	20231030	115700	3278875	2185	2185	2185	2185	0
578	20231030	115600	3278875	2185	2185	2185	2185	0
579	20231030	115500	3278875	2185	2185	2185	2185	0
580	20231030	115400	3278875	2185	2185	2185	2185	0
581	20231030	115300	3278875	2185	2185	2185	2185	0
582	20231030	115200	3278875	2185	2185	2185	2185	0
583	20231030	115100	3278875	2185	2185	2185	2185	0
584	20231030	115000	3278875	2185	2185	2185	2185	0
585	20231030	114900	3278875	2185	2185	2185	2185	0
586	20231030	114800	3278875	2185	2185	2185	2185	0
587	20231030	114700	3278875	2185	2185	2185	2185	1
588	20231030	114600	3276690	2185	2185	2185	2185	0
589	20231030	114500	3276690	2185	2185	2185	2185	0
590	20231030	114400	3276690	2185	2185	2185	2185	0
591	20231030	114300	3276690	2185	2185	2185	2185	0
592	20231030	114200	3276690	2185	2185	2185	2185	0
593	20231030	114100	3276690	2185	2185	2185	2185	0
594	20231030	114000	3276690	2185	2185	2185	2185	0
595	20231030	113900	3276690	2185	2185	2185	2185	0
596	20231030	113800	3276690	2185	2185	2185	2185	1
597	20231030	113700	3274505	2180	2180	2180	2180	3
598	20231030	113600	3267965	2170	2170	2170	2170	0
599	20231030	113500	3267965	2170	2170	2170	2170	0
600	20231030	113400	3267965	2170	2170	2170	2170	0
601	20231030	113300	3267965	2170	2170	2170	2170	0
602	20231030	113200	3267965	2170	2170	2170	2170	0
603	20231030	113100	3267965	2170	2170	2170	2170	0
604	20231030	113000	3267965	2170	2170	2170	2170	0
605	20231030	112900	3267965	2170	2170	2170	2170	0
606	20231030	112800	3267965	2170	2170	2170	2170	0
607	20231030	112700	3267965	2170	2170	2170	2170	0
608	20231030	112600	3267965	2170	2170	2170	2170	0
609	20231030	112500	3267965	2170	2170	2170	2170	0
610	20231030	112400	3267965	2170	2170	2170	2170	0
611	20231030	112300	3267965	2170	2170	2170	2170	0
612	20231030	112200	3267965	2170	2170	2170	2170	0
613	20231030	112100	3267965	2170	2170	2170	2170	0
614	20231030	112000	3267965	2170	2170	2170	2170	0
615	20231030	111900	3267965	2170	2170	2170	2170	0
616	20231030	111800	3267965	2170	2170	2170	2170	0
617	20231030	111700	3267965	2170	2170	2170	2170	0
618	20231030	111600	3267965	2170	2170	2170	2170	0
619	20231030	111500	3267965	2170	2170	2170	2170	0
620	20231030	111400	3267965	2170	2170	2170	2170	0
621	20231030	111300	3267965	2170	2170	2170	2170	0
622	20231030	111200	3267965	2170	2170	2170	2170	0
623	20231030	111100	3267965	2170	2170	2170	2170	0
624	20231030	111000	3267965	2170	2170	2170	2170	0
625	20231030	110900	3267965	2170	2170	2170	2170	0
626	20231030	110800	3267965	2170	2170	2170	2170	0
627	20231030	110700	3267965	2170	2170	2170	2170	1220
628	20231030	110600	620565	2170	2170	2170	2170	0
629	20231030	110500	620565	2170	2170	2170	2170	0
630	20231030	110400	620565	2170	2170	2170	2170	0
631	20231030	110300	620565	2170	2170	2170	2170	0
632	20231030	110200	620565	2170	2170	2170	2170	0
633	20231030	110100	620565	2170	2170	2170	2170	0
634	20231030	110000	620565	2170	2170	2170	2170	0
635	20231030	105900	620565	2170	2170	2170	2170	0
636	20231030	105800	620565	2170	2170	2170	2170	0
637	20231030	105700	620565	2170	2170	2170	2170	0
638	20231030	105600	620565	2170	2170	2170	2170	0
639	20231030	105500	620565	2170	2170	2170	2170	0
640	20231030	105400	620565	2170	2170	2170	2170	0
641	20231030	105300	620565	2170	2170	2170	2170	0
642	20231030	105200	620565	2170	2170	2170	2170	0
643	20231030	105100	620565	2170	2170	2170	2170	0
644	20231030	105000	620565	2170	2170	2170	2170	0
645	20231030	104900	620565	2170	2170	2170	2170	0
646	20231030	104800	620565	2170	2170	2170	2170	0
647	20231030	104700	620565	2170	2170	2170	2170	8
648	20231030	104600	603205	2165	2165	2165	2165	0
649	20231030	104500	603205	2165	2165	2165	2165	0
650	20231030	104400	603205	2165	2165	2165	2165	0
651	20231030	104300	603205	2165	2165	2165	2165	0
652	20231030	104200	603205	2165	2165	2165	2165	0
653	20231030	104100	603205	2165	2165	2165	2165	0
654	20231030	104000	603205	2165	2165	2165	2165	0
655	20231030	103900	603205	2165	2165	2165	2165	0
656	20231030	103800	603205	2165	2165	2165	2165	0
657	20231030	103700	603205	2165	2165	2165	2165	0
658	20231030	103600	603205	2165	2165	2165	2165	0
659	20231030	103500	603205	2165	2165	2165	2165	13
660	20231030	103400	575060	2170	2170	2170	2170	248
661	20231030	103300	36900	2170	2170	2170	2170	0
662	20231030	103200	36900	2170	2175	2175	2170	17
663	20231030	103100	0	2180	2180	2180	2180	0
664	20231030	103000	0	2180	2180	2180	2180	0
665	20231030	102900	0	2180	2180	2180	2180	0
666	20231030	102800	0	2180	2180	2180	2180	0
667	20231030	102700	0	2180	2180	2180	2180	0
668	20231030	102600	0	2180	2180	2180	2180	0
669	20231030	102500	0	2180	2180	2180	2180	0
670	20231030	102400	0	2180	2180	2180	2180	0
671	20231030	102300	0	2180	2180	2180	2180	0
672	20231030	102200	0	2180	2180	2180	2180	0
673	20231030	102100	0	2180	2180	2180	2180	0
674	20231030	102000	0	2180	2180	2180	2180	0
675	20231030	101900	0	2180	2180	2180	2180	0
676	20231030	101800	0	2180	2180	2180	2180	0
677	20231030	101700	0	2180	2180	2180	2180	0
678	20231030	101600	0	2180	2180	2180	2180	0
679	20231030	101500	0	2180	2180	2180	2180	0
680	20231030	101400	0	2180	2180	2180	2180	0
681	20231030	101300	0	2180	2180	2180	2180	0
682	20231030	101200	0	2180	2180	2180	2180	0
683	20231030	101100	0	2180	2180	2180	2180	0
684	20231030	101000	0	2180	2180	2180	2180	0
685	20231030	100900	0	2180	2180	2180	2180	0
686	20231030	100800	0	2180	2180	2180	2180	0
687	20231030	100700	0	2180	2180	2180	2180	0
688	20231030	100600	0	2180	2180	2180	2180	0
689	20231030	100500	0	2180	2180	2180	2180	0
690	20231030	100400	0	2180	2180	2180	2180	0
691	20231030	100300	0	2180	2180	2180	2180	0
692	20231030	100200	0	2180	2180	2180	2180	0
693	20231030	100100	0	2180	2180	2180	2180	0
694	20231030	100000	0	2180	2180	2180	2180	0
695	20231030	095900	0	2180	2180	2180	2180	0
696	20231030	095800	0	2180	2180	2180	2180	0
697	20231030	095700	0	2180	2180	2180	2180	0
698	20231030	095600	0	2180	2180	2180	2180	0
699	20231030	095500	0	2180	2180	2180	2180	0
700	20231030	095400	0	2180	2180	2180	2180	0
701	20231030	095300	0	2180	2180	2180	2180	0
702	20231030	095200	0	2180	2180	2180	2180	0
703	20231030	095100	0	2180	2180	2180	2180	0
704	20231030	095000	0	2180	2180	2180	2180	0
705	20231030	094900	0	2180	2180	2180	2180	0
706	20231030	094800	0	2180	2180	2180	2180	0
707	20231030	094700	0	2180	2180	2180	2180	0
708	20231030	094600	0	2180	2180	2180	2180	0
709	20231030	094500	0	2180	2180	2180	2180	0
710	20231030	094400	0	2180	2180	2180	2180	0
711	20231030	094300	0	2180	2180	2180	2180	0
712	20231030	094200	0	2180	2180	2180	2180	0
713	20231030	094100	0	2180	2180	2180	2180	0
714	20231030	094000	0	2180	2180	2180	2180	0
715	20231030	093900	0	2180	2180	2180	2180	0
716	20231030	093800	0	2180	2180	2180	2180	0
717	20231030	093700	0	2180	2180	2180	2180	0
718	20231030	093600	0	2180	2180	2180	2180	0
719	20231030	093500	0	2180	2180	2180	2180	0
720	20231030	093400	0	2180	2180	2180	2180	0
721	20231030	093300	0	2180	2180	2180	2180	0
722	20231030	093200	0	2180	2180	2180	2180	0
723	20231030	093100	0	2180	2180	2180	2180	0
724	20231030	093000	0	2180	2180	2180	2180	0
725	20231030	092900	0	2180	2180	2180	2180	0
726	20231030	092800	0	2180	2180	2180	2180	0
727	20231030	092700	0	2180	2180	2180	2180	0
728	20231030	092600	0	2180	2180	2180	2180	0
729	20231030	092500	0	2180	2180	2180	2180	0
730	20231030	092400	0	2180	2180	2180	2180	0
731	20231030	092300	0	2180	2180	2180	2180	0
732	20231030	092200	0	2180	2180	2180	2180	0
733	20231030	092100	0	2180	2180	2180	2180	0
734	20231030	092000	0	2180	2180	2180	2180	0
735	20231030	091900	0	2180	2180	2180	2180	0
736	20231030	091800	0	2180	2180	2180	2180	0
737	20231030	091700	0	2180	2180	2180	2180	0
738	20231030	091600	0	2180	2180	2180	2180	0
739	20231030	091500	0	2180	2180	2180	2180	0
740	20231030	091400	0	2180	2180	2180	2180	0
741	20231030	091300	0	2180	2180	2180	2180	0
742	20231030	091200	0	2180	2180	2180	2180	0
743	20231030	091100	0	2180	2180	2180	2180	0
744	20231030	091000	0	2180	2180	2180	2180	0
745	20231030	090900	0	2180	2180	2180	2180	0
746	20231030	090800	0	2180	2180	2180	2180	0
747	20231030	090700	0	2180	2180	2180	2180	0
748	20231030	090600	0	2180	2180	2180	2180	0
749	20231030	090500	0	2180	2180	2180	2180	0
750	20231030	090400	0	2180	2180	2180	2180	0
751	20231030	090300	0	2180	2180	2180	2180	0
752	20231030	090200	0	2180	2180	2180	2180	0
753	20231030	090100	0	2180	2180	2180	2180	0
754	20231030	090000	0	2180	2180	2180	2180	0