KissMeData/439250/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210400	13603830	9680	9680	9680	9680	1
3	20231011	210300	13603830	9680	9680	9680	9680	0
4	20231011	210200	13603830	9680	9680	9680	9680	0
5	20231011	210100	13603830	9680	9680	9680	9680	0
6	20231011	210000	13603830	9680	9680	9680	9680	0
7	20231011	205900	13603830	9680	9680	9680	9680	0
8	20231011	205800	13603830	9680	9680	9680	9680	0
9	20231011	205700	13603830	9680	9680	9680	9680	0
10	20231011	205600	13603830	9680	9680	9680	9680	0
11	20231011	205500	13603830	9680	9680	9680	9680	0
12	20231011	205400	13603830	9680	9680	9680	9680	0
13	20231011	205300	13603830	9680	9680	9680	9680	0
14	20231011	205200	13603830	9680	9680	9680	9680	0
15	20231011	205100	13603830	9680	9680	9680	9680	0
16	20231011	205000	13603830	9680	9680	9680	9680	0
17	20231011	204900	13603830	9680	9680	9680	9680	0
18	20231011	204800	13603830	9680	9680	9680	9680	0
19	20231011	204700	13603830	9680	9680	9680	9680	0
20	20231011	204600	13603830	9680	9680	9680	9680	0
21	20231011	204500	13603830	9680	9680	9680	9680	0
22	20231011	204400	13603830	9680	9680	9680	9680	0
23	20231011	204300	13603830	9680	9680	9680	9680	0
24	20231011	204200	13603830	9680	9680	9680	9680	0
25	20231011	204100	13603830	9680	9680	9680	9680	0
26	20231011	204000	13603830	9680	9680	9680	9680	0
27	20231011	203900	13603830	9680	9680	9680	9680	0
28	20231011	203800	13603830	9680	9680	9680	9680	0
29	20231011	203700	13603830	9680	9680	9680	9680	0
30	20231011	203600	13603830	9680	9680	9680	9680	0
31	20231011	203500	13603830	9680	9680	9680	9680	0
32	20231011	203400	13603830	9680	9680	9680	9680	1
33	20231011	203300	13603830	9680	9680	9680	9680	0
34	20231011	203200	13603830	9680	9680	9680	9680	0
35	20231011	203100	13603830	9680	9680	9680	9680	0
36	20231011	203000	13603830	9680	9680	9680	9680	0
37	20231011	202900	13603830	9680	9680	9680	9680	0
38	20231011	202800	13603830	9680	9680	9680	9680	0
39	20231011	202700	13603830	9680	9680	9680	9680	0
40	20231011	202600	13603830	9680	9680	9680	9680	0
41	20231011	202500	13603830	9680	9680	9680	9680	0
42	20231011	202400	13603830	9680	9680	9680	9680	0
43	20231011	202300	13603830	9680	9680	9680	9680	0
44	20231011	202200	13603830	9680	9680	9680	9680	0
45	20231011	202100	13603830	9680	9680	9680	9680	0
46	20231011	202000	13603830	9680	9680	9680	9680	0
47	20231011	201900	13603830	9680	9680	9680	9680	0
48	20231011	201800	13603830	9680	9680	9680	9680	0
49	20231011	201700	13603830	9680	9680	9680	9680	0
50	20231011	201600	13603830	9680	9680	9680	9680	0
51	20231011	201500	13603830	9680	9680	9680	9680	0
52	20231011	201400	13603830	9680	9680	9680	9680	0
53	20231011	201300	13603830	9680	9680	9680	9680	0
54	20231011	201200	13603830	9680	9680	9680	9680	0
55	20231011	201100	13603830	9680	9680	9680	9680	0
56	20231011	201000	13603830	9680	9680	9680	9680	0
57	20231011	200900	13603830	9680	9680	9680	9680	0
58	20231011	200800	13603830	9680	9680	9680	9680	0
59	20231011	200700	13603830	9680	9680	9680	9680	0
60	20231011	200600	13603830	9680	9680	9680	9680	0
61	20231011	200500	13603830	9680	9680	9680	9680	0
62	20231011	200400	13603830	9680	9680	9680	9680	1
63	20231011	200300	13603830	9680	9680	9680	9680	0
64	20231011	200200	13603830	9680	9680	9680	9680	0
65	20231011	200100	13603830	9680	9680	9680	9680	0
66	20231011	200000	13603830	9680	9680	9680	9680	0
67	20231011	195900	13603830	9680	9680	9680	9680	0
68	20231011	195800	13603830	9680	9680	9680	9680	0
69	20231011	195700	13603830	9680	9680	9680	9680	0
70	20231011	195600	13603830	9680	9680	9680	9680	0
71	20231011	195500	13603830	9680	9680	9680	9680	0
72	20231011	195400	13603830	9680	9680	9680	9680	0
73	20231011	195300	13603830	9680	9680	9680	9680	0
74	20231011	195200	13603830	9680	9680	9680	9680	0
75	20231011	195100	13603830	9680	9680	9680	9680	0
76	20231011	195000	13603830	9680	9680	9680	9680	0
77	20231011	194900	13603830	9680	9680	9680	9680	0
78	20231011	194800	13603830	9680	9680	9680	9680	0
79	20231011	194700	13603830	9680	9680	9680	9680	0
80	20231011	194600	13603830	9680	9680	9680	9680	0
81	20231011	194500	13603830	9680	9680	9680	9680	0
82	20231011	194400	13603830	9680	9680	9680	9680	0
83	20231011	194300	13603830	9680	9680	9680	9680	0
84	20231011	194200	13603830	9680	9680	9680	9680	0
85	20231011	194100	13603830	9680	9680	9680	9680	0
86	20231011	194000	13603830	9680	9680	9680	9680	0
87	20231011	193900	13603830	9680	9680	9680	9680	0
88	20231011	193800	13603830	9680	9680	9680	9680	0
89	20231011	193700	13603830	9680	9680	9680	9680	0
90	20231011	193600	13603830	9680	9680	9680	9680	0
91	20231011	193500	13603830	9680	9680	9680	9680	0
92	20231011	193400	13603830	9680	9680	9680	9680	1
93	20231011	193300	13603830	9680	9680	9680	9680	0
94	20231011	193200	13603830	9680	9680	9680	9680	0
95	20231011	193100	13603830	9680	9680	9680	9680	0
96	20231011	193000	13603830	9680	9680	9680	9680	0
97	20231011	192900	13603830	9680	9680	9680	9680	0
98	20231011	192800	13603830	9680	9680	9680	9680	0
99	20231011	192700	13603830	9680	9680	9680	9680	0
100	20231011	192600	13603830	9680	9680	9680	9680	0
101	20231011	192500	13603830	9680	9680	9680	9680	0
102	20231011	192400	13603830	9680	9680	9680	9680	0
103	20231011	192300	13603830	9680	9680	9680	9680	0
104	20231011	192200	13603830	9680	9680	9680	9680	0
105	20231011	192100	13603830	9680	9680	9680	9680	0
106	20231011	192000	13603830	9680	9680	9680	9680	0
107	20231011	191900	13603830	9680	9680	9680	9680	0
108	20231011	191800	13603830	9680	9680	9680	9680	0
109	20231011	191700	13603830	9680	9680	9680	9680	0
110	20231011	191600	13603830	9680	9680	9680	9680	0
111	20231011	191500	13603830	9680	9680	9680	9680	0
112	20231011	191400	13603830	9680	9680	9680	9680	0
113	20231011	191300	13603830	9680	9680	9680	9680	0
114	20231011	191200	13603830	9680	9680	9680	9680	0
115	20231011	191100	13603830	9680	9680	9680	9680	0
116	20231011	191000	13603830	9680	9680	9680	9680	0
117	20231011	190900	13603830	9680	9680	9680	9680	0
118	20231011	190800	13603830	9680	9680	9680	9680	0
119	20231011	190700	13603830	9680	9680	9680	9680	0
120	20231011	190600	13603830	9680	9680	9680	9680	0
121	20231011	190500	13603830	9680	9680	9680	9680	0
122	20231011	190400	13603830	9680	9680	9680	9680	1
123	20231011	190300	13603830	9680	9680	9680	9680	0
124	20231011	190200	13603830	9680	9680	9680	9680	0
125	20231011	190100	13603830	9680	9680	9680	9680	0
126	20231011	190000	13603830	9680	9680	9680	9680	0
127	20231011	185900	13603830	9680	9680	9680	9680	0
128	20231011	185800	13603830	9680	9680	9680	9680	0
129	20231011	185700	13603830	9680	9680	9680	9680	0
130	20231011	185600	13603830	9680	9680	9680	9680	0
131	20231011	185500	13603830	9680	9680	9680	9680	0
132	20231011	185400	13603830	9680	9680	9680	9680	0
133	20231011	185300	13603830	9680	9680	9680	9680	0
134	20231011	185200	13603830	9680	9680	9680	9680	0
135	20231011	185100	13603830	9680	9680	9680	9680	0
136	20231011	185000	13603830	9680	9680	9680	9680	0
137	20231011	184900	13603830	9680	9680	9680	9680	0
138	20231011	184800	13603830	9680	9680	9680	9680	0
139	20231011	184700	13603830	9680	9680	9680	9680	0
140	20231011	184600	13603830	9680	9680	9680	9680	0
141	20231011	184500	13603830	9680	9680	9680	9680	0
142	20231011	184400	13603830	9680	9680	9680	9680	0
143	20231011	184300	13603830	9680	9680	9680	9680	0
144	20231011	184200	13603830	9680	9680	9680	9680	0
145	20231011	184100	13603830	9680	9680	9680	9680	0
146	20231011	184000	13603830	9680	9680	9680	9680	0
147	20231011	183900	13603830	9680	9680	9680	9680	0
148	20231011	183800	13603830	9680	9680	9680	9680	0
149	20231011	183700	13603830	9680	9680	9680	9680	0
150	20231011	183600	13603830	9680	9680	9680	9680	0
151	20231011	183500	13603830	9680	9680	9680	9680	0
152	20231011	183400	13603830	9680	9680	9680	9680	1
153	20231011	183300	13603830	9680	9680	9680	9680	0
154	20231011	183200	13603830	9680	9680	9680	9680	0
155	20231011	183100	13603830	9680	9680	9680	9680	0
156	20231011	183000	13603830	9680	9680	9680	9680	0
157	20231011	182900	13603830	9680	9680	9680	9680	0
158	20231011	182800	13603830	9680	9680	9680	9680	0
159	20231011	182700	13603830	9680	9680	9680	9680	0
160	20231011	182600	13603830	9680	9680	9680	9680	0
161	20231011	182500	13603830	9680	9680	9680	9680	0
162	20231011	182400	13603830	9680	9680	9680	9680	0
163	20231011	182300	13603830	9680	9680	9680	9680	0
164	20231011	182200	13603830	9680	9680	9680	9680	0
165	20231011	182100	13603830	9680	9680	9680	9680	0
166	20231011	182000	13603830	9680	9680	9680	9680	0
167	20231011	181900	13603830	9680	9680	9680	9680	0
168	20231011	181800	13603830	9680	9680	9680	9680	0
169	20231011	181700	13603830	9680	9680	9680	9680	0
170	20231011	181600	13603830	9680	9680	9680	9680	0
171	20231011	181500	13603830	9680	9680	9680	9680	0
172	20231011	181400	13603830	9680	9680	9680	9680	0
173	20231011	181300	13603830	9680	9680	9680	9680	0
174	20231011	181200	13603830	9680	9680	9680	9680	0
175	20231011	181100	13603830	9680	9680	9680	9680	0
176	20231011	181000	13603830	9680	9680	9680	9680	0
177	20231011	180900	13603830	9680	9680	9680	9680	0
178	20231011	180800	13603830	9680	9680	9680	9680	0
179	20231011	180700	13603830	9680	9680	9680	9680	0
180	20231011	180600	13603830	9680	9680	9680	9680	0
181	20231011	180500	13603830	9680	9680	9680	9680	0
182	20231011	180400	13603830	9680	9680	9680	9680	1
183	20231011	180300	13603830	9680	9680	9680	9680	0
184	20231011	180200	13603830	9680	9680	9680	9680	0
185	20231011	180100	13603830	9680	9680	9680	9680	0
186	20231011	180000	13603830	9680	9680	9680	9680	0
187	20231011	175900	13603830	9680	9680	9680	9680	0
188	20231011	175800	13603830	9680	9680	9680	9680	0
189	20231011	175700	13603830	9680	9680	9680	9680	0
190	20231011	175600	13603830	9680	9680	9680	9680	0
191	20231011	175500	13603830	9680	9680	9680	9680	0
192	20231011	175400	13603830	9680	9680	9680	9680	0
193	20231011	175300	13603830	9680	9680	9680	9680	0
194	20231011	175200	13603830	9680	9680	9680	9680	0
195	20231011	175100	13603830	9680	9680	9680	9680	0
196	20231011	175000	13603830	9680	9680	9680	9680	0
197	20231011	174900	13603830	9680	9680	9680	9680	0
198	20231011	174800	13603830	9680	9680	9680	9680	0
199	20231011	174700	13603830	9680	9680	9680	9680	0
200	20231011	174600	13603830	9680	9680	9680	9680	0
201	20231011	174500	13603830	9680	9680	9680	9680	0
202	20231011	174400	13603830	9680	9680	9680	9680	0
203	20231011	174300	13603830	9680	9680	9680	9680	0
204	20231011	174200	13603830	9680	9680	9680	9680	0
205	20231011	174100	13603830	9680	9680	9680	9680	0
206	20231011	174000	13603830	9680	9680	9680	9680	0
207	20231011	173900	13603830	9680	9680	9680	9680	0
208	20231011	173800	13603830	9680	9680	9680	9680	0
209	20231011	173700	13603830	9680	9680	9680	9680	0
210	20231011	173600	13603830	9680	9680	9680	9680	0
211	20231011	173500	13603830	9680	9680	9680	9680	0
212	20231011	173400	13603830	9680	9680	9680	9680	1
213	20231011	173300	13603830	9680	9680	9680	9680	0
214	20231011	173200	13603830	9680	9680	9680	9680	0
215	20231011	173100	13603830	9680	9680	9680	9680	0
216	20231011	173000	13603830	9680	9680	9680	9680	0
217	20231011	172900	13603830	9680	9680	9680	9680	0
218	20231011	172800	13603830	9680	9680	9680	9680	0
219	20231011	172700	13603830	9680	9680	9680	9680	0
220	20231011	172600	13603830	9680	9680	9680	9680	0
221	20231011	172500	13603830	9680	9680	9680	9680	0
222	20231011	172400	13603830	9680	9680	9680	9680	0
223	20231011	172300	13603830	9680	9680	9680	9680	0
224	20231011	172200	13603830	9680	9680	9680	9680	0
225	20231011	172100	13603830	9680	9680	9680	9680	0
226	20231011	172000	13603830	9680	9680	9680	9680	0
227	20231011	171900	13603830	9680	9680	9680	9680	0
228	20231011	171800	13603830	9680	9680	9680	9680	0
229	20231011	171700	13603830	9680	9680	9680	9680	0
230	20231011	171600	13603830	9680	9680	9680	9680	0
231	20231011	171500	13603830	9680	9680	9680	9680	0
232	20231011	171400	13603830	9680	9680	9680	9680	0
233	20231011	171300	13603830	9680	9680	9680	9680	0
234	20231011	171200	13603830	9680	9680	9680	9680	0
235	20231011	171100	13603830	9680	9680	9680	9680	0
236	20231011	171000	13603830	9680	9680	9680	9680	0
237	20231011	170900	13603830	9680	9680	9680	9680	0
238	20231011	170800	13603830	9680	9680	9680	9680	0
239	20231011	170700	13603830	9680	9680	9680	9680	0
240	20231011	170600	13603830	9680	9680	9680	9680	0
241	20231011	170500	13603830	9680	9680	9680	9680	0
242	20231011	170400	13603830	9680	9680	9680	9680	1
243	20231011	170300	13603830	9680	9680	9680	9680	0
244	20231011	170200	13603830	9680	9680	9680	9680	0
245	20231011	170100	13603830	9680	9680	9680	9680	0
246	20231011	170000	13603830	9680	9680	9680	9680	0
247	20231011	165900	13603830	9680	9680	9680	9680	0
248	20231011	165800	13603830	9680	9680	9680	9680	0
249	20231011	165700	13603830	9680	9680	9680	9680	0
250	20231011	165600	13603830	9680	9680	9680	9680	0
251	20231011	165500	13603830	9680	9680	9680	9680	0
252	20231011	165400	13603830	9680	9680	9680	9680	0
253	20231011	165300	13603830	9680	9680	9680	9680	0
254	20231011	165200	13603830	9680	9680	9680	9680	0
255	20231011	165100	13603830	9680	9680	9680	9680	0
256	20231011	165000	13603830	9680	9680	9680	9680	0
257	20231011	164900	13603830	9680	9680	9680	9680	0
258	20231011	164800	13603830	9680	9680	9680	9680	0
259	20231011	164700	13603830	9680	9680	9680	9680	0
260	20231011	164600	13603830	9680	9680	9680	9680	0
261	20231011	164500	13603830	9680	9680	9680	9680	0
262	20231011	164400	13603830	9680	9680	9680	9680	0
263	20231011	164300	13603830	9680	9680	9680	9680	0
264	20231011	164200	13603830	9680	9680	9680	9680	0
265	20231011	164100	13603830	9680	9680	9680	9680	0
266	20231011	164000	13603830	9680	9680	9680	9680	0
267	20231011	163900	13603830	9680	9680	9680	9680	0
268	20231011	163800	13603830	9680	9680	9680	9680	0
269	20231011	163700	13603830	9680	9680	9680	9680	0
270	20231011	163600	13603830	9680	9680	9680	9680	0
271	20231011	163500	13603830	9680	9680	9680	9680	0
272	20231011	163400	13603830	9680	9680	9680	9680	1
273	20231011	163300	13603830	9680	9680	9680	9680	0
274	20231011	163200	13603830	9680	9680	9680	9680	0
275	20231011	163100	13603830	9680	9680	9680	9680	0
276	20231011	163000	13603830	9680	9680	9680	9680	0
277	20231011	162900	13603830	9680	9680	9680	9680	0
278	20231011	162800	13603830	9680	9680	9680	9680	0
279	20231011	162700	13603830	9680	9680	9680	9680	0
280	20231011	162600	13603830	9680	9680	9680	9680	0
281	20231011	162500	13603830	9680	9680	9680	9680	0
282	20231011	162400	13603830	9680	9680	9680	9680	0
283	20231011	162300	13603830	9680	9680	9680	9680	0
284	20231011	162200	13603830	9680	9680	9680	9680	0
285	20231011	162100	13603830	9680	9680	9680	9680	0
286	20231011	162000	13603830	9680	9680	9680	9680	0
287	20231011	161900	13603830	9680	9680	9680	9680	0
288	20231011	161800	13603830	9680	9680	9680	9680	0
289	20231011	161700	13603830	9680	9680	9680	9680	0
290	20231011	161600	13603830	9680	9680	9680	9680	0
291	20231011	161500	13603830	9680	9680	9680	9680	0
292	20231011	161400	13603830	9680	9680	9680	9680	0
293	20231011	161300	13603830	9680	9680	9680	9680	0
294	20231011	161200	13603830	9680	9680	9680	9680	0
295	20231011	161100	13603830	9680	9680	9680	9680	0
296	20231011	161000	13603830	9680	9680	9680	9680	0
297	20231011	160900	13603830	9680	9680	9680	9680	0
298	20231011	160800	13603830	9680	9680	9680	9680	0
299	20231011	160700	13603830	9680	9680	9680	9680	0
300	20231011	160600	13603830	9680	9680	9680	9680	0
301	20231011	160500	13603830	9680	9680	9680	9680	0
302	20231011	160400	13603830	9680	9680	9680	9680	1
303	20231011	160300	13603830	9680	9680	9680	9680	0
304	20231011	160200	13603830	9680	9680	9680	9680	0
305	20231011	160100	13603830	9680	9680	9680	9680	0
306	20231011	160000	13603830	9680	9680	9680	9680	0
307	20231011	155900	13603830	9680	9680	9680	9680	0
308	20231011	155800	13603830	9680	9680	9680	9680	0
309	20231011	155700	13603830	9680	9680	9680	9680	0
310	20231011	155600	13603830	9680	9680	9680	9680	0
311	20231011	155500	13603830	9680	9680	9680	9680	0
312	20231011	155400	13603830	9680	9680	9680	9680	0
313	20231011	155300	13603830	9680	9680	9680	9680	0
314	20231011	155200	13603830	9680	9680	9680	9680	0
315	20231011	155100	13603830	9680	9680	9680	9680	0
316	20231011	155000	13603830	9680	9680	9680	9680	0
317	20231011	154900	13603830	9680	9680	9680	9680	0
318	20231011	154800	13603830	9680	9680	9680	9680	0
319	20231011	154700	13603830	9680	9680	9680	9680	0
320	20231011	154600	13603830	9680	9680	9680	9680	0
321	20231011	154500	13603830	9680	9680	9680	9680	0
322	20231011	154400	13603830	9680	9680	9680	9680	0
323	20231011	154300	13603830	9680	9680	9680	9680	0
324	20231011	154200	13603830	9680	9680	9680	9680	0
325	20231011	154100	13603830	9680	9680	9680	9680	0
326	20231011	154000	13603830	9680	9680	9680	9680	0
327	20231011	153900	13603830	9680	9680	9680	9680	0
328	20231011	153800	13603830	9680	9680	9680	9680	0
329	20231011	153700	13603830	9680	9680	9680	9680	0
330	20231011	153600	13603830	9680	9680	9680	9680	0
331	20231011	153500	13603830	9680	9680	9680	9680	0
332	20231011	153400	13603830	9680	9680	9680	9680	1
333	20231011	153300	13603830	9680	9680	9680	9680	0
334	20231011	153200	13603830	9680	9680	9680	9680	0
335	20231011	153100	13603830	9680	9680	9680	9680	0
336	20231011	153000	13603830	9680	9680	9680	9680	0
337	20231011	152900	13603830	9680	9680	9680	9680	0
338	20231011	152800	13603830	9680	9680	9680	9680	0
339	20231011	152700	13603830	9680	9680	9680	9680	0
340	20231011	152600	13603830	9680	9680	9680	9680	0
341	20231011	152500	13603830	9680	9680	9680	9680	0
342	20231011	152400	13603830	9680	9680	9680	9680	0
343	20231011	152300	13603830	9680	9680	9680	9680	0
344	20231011	152200	13603830	9680	9680	9680	9680	0
345	20231011	152100	13603830	9680	9680	9680	9680	0
346	20231011	152000	13603830	9680	9680	9680	9680	0
347	20231011	151900	13603830	9680	9680	9680	9680	0
348	20231011	151800	13603830	9680	9680	9680	9680	0
349	20231011	151700	13603830	9680	9680	9680	9680	0
350	20231011	151600	13603830	9680	9680	9680	9680	0
351	20231011	151500	13603830	9680	9680	9680	9680	0
352	20231011	151400	13603830	9680	9680	9680	9680	0
353	20231011	151300	13603830	9680	9680	9680	9680	0
354	20231011	151200	13603830	9680	9680	9680	9680	0
355	20231011	151100	13603830	9680	9680	9680	9680	0
356	20231011	151000	13603830	9680	9680	9680	9680	0
357	20231011	150900	13603830	9680	9680	9680	9680	0
358	20231011	150800	13603830	9680	9680	9680	9680	0
359	20231011	150700	13603830	9680	9680	9680	9680	0
360	20231011	150600	13603830	9680	9680	9680	9680	0
361	20231011	150500	13603830	9680	9680	9680	9680	0
362	20231011	150400	13603830	9680	9680	9680	9680	0
363	20231011	150300	13603830	9680	9680	9680	9680	0
364	20231011	150200	13603830	9680	9680	9680	9680	0
365	20231011	150100	13603830	9680	9680	9680	9680	0
366	20231011	150000	13603830	9680	9680	9680	9680	0
367	20231011	145900	13603830	9680	9680	9680	9680	0
368	20231011	145800	13603830	9680	9680	9680	9680	0
369	20231011	145700	13603830	9680	9680	9680	9680	0
370	20231011	145600	13603830	9680	9680	9680	9680	0
371	20231011	145500	13603830	9680	9680	9680	9680	0
372	20231011	145400	13603830	9680	9680	9680	9680	0
373	20231011	145300	13603830	9680	9680	9680	9680	0
374	20231011	145200	13603830	9680	9680	9680	9680	0
375	20231011	145100	13603830	9680	9680	9680	9680	0
376	20231011	145000	13603830	9680	9680	9680	9680	0
377	20231011	144900	13603830	9680	9680	9680	9680	0
378	20231011	144800	13603830	9680	9680	9680	9680	0
379	20231011	144700	13603830	9680	9680	9680	9680	0
380	20231011	144600	13603830	9680	9680	9680	9680	0
381	20231011	144500	13603830	9680	9680	9680	9680	0
382	20231011	144400	13603830	9680	9680	9680	9680	0
383	20231011	144300	13603830	9680	9680	9680	9680	0
384	20231011	144200	13603830	9680	9680	9680	9680	0
385	20231011	144100	13603830	9680	9680	9680	9680	0
386	20231011	144000	13603830	9680	9680	9680	9680	0
387	20231011	143900	13603830	9680	9680	9680	9680	0
388	20231011	143800	13603830	9680	9680	9680	9680	0
389	20231011	143700	13603830	9680	9680	9680	9680	0
390	20231011	143600	13603830	9680	9680	9680	9680	0
391	20231011	143500	13603830	9680	9680	9680	9680	0
392	20231011	143400	13603830	9680	9680	9680	9680	0
393	20231011	143300	13603830	9680	9680	9680	9680	0
394	20231011	143200	13603830	9680	9680	9680	9680	0
395	20231011	143100	13603830	9680	9680	9680	9680	0
396	20231011	143000	13603830	9680	9680	9680	9680	0
397	20231011	142900	13603830	9680	9680	9680	9680	1
398	20231011	142800	13594150	9670	9670	9670	9670	0
399	20231011	142700	13594150	9670	9670	9670	9670	0
400	20231011	142600	13594150	9670	9670	9670	9670	0
401	20231011	142500	13594150	9670	9670	9670	9670	0
402	20231011	142400	13594150	9670	9670	9670	9670	0
403	20231011	142300	13594150	9670	9670	9670	9670	0
404	20231011	142200	13594150	9670	9670	9670	9670	0
405	20231011	142100	13594150	9670	9670	9670	9670	0
406	20231011	142000	13594150	9670	9670	9670	9670	0
407	20231011	141900	13594150	9670	9670	9670	9670	0
408	20231011	141800	13594150	9670	9670	9670	9670	0
409	20231011	141700	13594150	9670	9670	9670	9670	0
410	20231011	141600	13594150	9670	9670	9670	9670	0
411	20231011	141500	13594150	9670	9670	9670	9670	0
412	20231011	141400	13594150	9670	9670	9670	9670	0
413	20231011	141300	13594150	9670	9670	9670	9670	0
414	20231011	141200	13594150	9670	9670	9670	9670	0
415	20231011	141100	13594150	9670	9670	9670	9670	0
416	20231011	141000	13594150	9670	9670	9670	9670	0
417	20231011	140900	13594150	9670	9670	9670	9670	0
418	20231011	140800	13594150	9670	9670	9670	9670	0
419	20231011	140700	13594150	9670	9670	9670	9670	0
420	20231011	140600	13594150	9670	9670	9670	9670	0
421	20231011	140500	13594150	9670	9670	9670	9670	0
422	20231011	140400	13594150	9670	9670	9670	9670	0
423	20231011	140300	13594150	9670	9670	9670	9670	0
424	20231011	140200	13594150	9670	9670	9670	9670	0
425	20231011	140100	13594150	9670	9670	9670	9670	0
426	20231011	140000	13594150	9670	9670	9670	9670	0
427	20231011	135900	13594150	9670	9670	9670	9670	0
428	20231011	135800	13594150	9670	9670	9670	9670	0
429	20231011	135700	13594150	9670	9670	9670	9670	0
430	20231011	135600	13594150	9670	9670	9670	9670	0
431	20231011	135500	13594150	9670	9670	9670	9670	0
432	20231011	135400	13594150	9670	9670	9670	9670	0
433	20231011	135300	13594150	9670	9670	9670	9670	0
434	20231011	135200	13594150	9670	9670	9670	9670	0
435	20231011	135100	13594150	9670	9670	9670	9670	0
436	20231011	135000	13594150	9670	9670	9670	9670	0
437	20231011	134900	13594150	9670	9670	9670	9670	0
438	20231011	134800	13594150	9670	9670	9670	9670	0
439	20231011	134700	13594150	9670	9670	9670	9670	0
440	20231011	134600	13594150	9670	9670	9670	9670	0
441	20231011	134500	13594150	9670	9670	9670	9670	0
442	20231011	134400	13594150	9670	9670	9670	9670	0
443	20231011	134300	13594150	9670	9670	9670	9670	0
444	20231011	134200	13594150	9670	9670	9670	9670	0
445	20231011	134100	13594150	9670	9670	9670	9670	0
446	20231011	134000	13594150	9670	9670	9670	9670	0
447	20231011	133900	13594150	9670	9670	9670	9670	0
448	20231011	133800	13594150	9670	9670	9670	9670	0
449	20231011	133700	13594150	9670	9670	9670	9670	0
450	20231011	133600	13594150	9670	9670	9670	9670	0
451	20231011	133500	13594150	9670	9670	9670	9670	0
452	20231011	133400	13594150	9670	9670	9670	9670	0
453	20231011	133300	13594150	9670	9670	9670	9670	0
454	20231011	133200	13594150	9670	9670	9670	9670	0
455	20231011	133100	13594150	9670	9670	9670	9670	0
456	20231011	133000	13594150	9670	9670	9670	9670	0
457	20231011	132900	13594150	9670	9670	9670	9670	0
458	20231011	132800	13594150	9670	9670	9670	9670	0
459	20231011	132700	13594150	9670	9670	9670	9670	5
460	20231011	132600	13545800	9670	9670	9670	9670	0
461	20231011	132500	13545800	9670	9670	9670	9670	0
462	20231011	132400	13545800	9670	9670	9670	9670	0
463	20231011	132300	13545800	9670	9670	9670	9670	0
464	20231011	132200	13545800	9670	9670	9670	9670	0
465	20231011	132100	13545800	9670	9670	9670	9670	0
466	20231011	132000	13545800	9670	9670	9670	9670	4
467	20231011	131900	13507120	9670	9670	9670	9670	0
468	20231011	131800	13507120	9670	9670	9670	9670	0
469	20231011	131700	13507120	9670	9670	9670	9670	0
470	20231011	131600	13507120	9670	9670	9670	9670	0
471	20231011	131500	13507120	9670	9670	9670	9670	0
472	20231011	131400	13507120	9670	9670	9670	9670	0
473	20231011	131300	13507120	9670	9670	9670	9670	0
474	20231011	131200	13507120	9670	9670	9670	9670	0
475	20231011	131100	13507120	9670	9670	9670	9670	0
476	20231011	131000	13507120	9670	9670	9670	9670	0
477	20231011	130900	13507120	9670	9670	9670	9670	0
478	20231011	130800	13507120	9670	9670	9670	9670	0
479	20231011	130700	13507120	9670	9670	9670	9670	0
480	20231011	130600	13507120	9670	9670	9670	9670	0
481	20231011	130500	13507120	9670	9670	9670	9670	0
482	20231011	130400	13507120	9670	9670	9670	9670	0
483	20231011	130300	13507120	9670	9670	9670	9670	0
484	20231011	130200	13507120	9670	9670	9670	9670	0
485	20231011	130100	13507120	9670	9670	9670	9670	100
486	20231011	130000	12540120	9670	9670	9670	9670	0
487	20231011	125900	12540120	9670	9670	9670	9670	0
488	20231011	125800	12540120	9670	9670	9670	9670	0
489	20231011	125700	12540120	9670	9670	9670	9670	0
490	20231011	125600	12540120	9670	9670	9670	9670	0
491	20231011	125500	12540120	9670	9670	9670	9670	0
492	20231011	125400	12540120	9670	9670	9670	9670	4
493	20231011	125300	12501440	9660	9660	9660	9660	0
494	20231011	125200	12501440	9660	9660	9660	9660	0
495	20231011	125100	12501440	9660	9660	9660	9660	0
496	20231011	125000	12501440	9660	9660	9660	9660	0
497	20231011	124900	12501440	9660	9660	9660	9660	0
498	20231011	124800	12501440	9660	9660	9660	9660	0
499	20231011	124700	12501440	9660	9660	9660	9660	0
500	20231011	124600	12501440	9660	9660	9660	9660	0
501	20231011	124500	12501440	9660	9660	9660	9660	0
502	20231011	124400	12501440	9660	9660	9660	9660	0
503	20231011	124300	12501440	9660	9660	9660	9660	0
504	20231011	124200	12501440	9660	9660	9660	9660	0
505	20231011	124100	12501440	9660	9660	9660	9660	0
506	20231011	124000	12501440	9660	9660	9660	9660	0
507	20231011	123900	12501440	9660	9660	9660	9660	0
508	20231011	123800	12501440	9660	9660	9660	9660	0
509	20231011	123700	12501440	9660	9660	9660	9660	0
510	20231011	123600	12501440	9660	9670	9670	9660	5
511	20231011	123500	12453130	9660	9660	9660	9660	0
512	20231011	123400	12453130	9660	9660	9660	9660	0
513	20231011	123300	12453130	9660	9660	9660	9660	0
514	20231011	123200	12453130	9660	9660	9660	9660	0
515	20231011	123100	12453130	9660	9660	9660	9660	0
516	20231011	123000	12453130	9660	9660	9660	9660	0
517	20231011	122900	12453130	9660	9660	9660	9660	0
518	20231011	122800	12453130	9660	9660	9660	9660	0
519	20231011	122700	12453130	9660	9660	9660	9660	0
520	20231011	122600	12453130	9660	9660	9660	9660	0
521	20231011	122500	12453130	9660	9660	9660	9660	0
522	20231011	122400	12453130	9660	9660	9660	9660	0
523	20231011	122300	12453130	9660	9660	9660	9660	0
524	20231011	122200	12453130	9660	9660	9660	9660	5
525	20231011	122100	12404830	9660	9660	9660	9660	0
526	20231011	122000	12404830	9660	9660	9660	9660	0
527	20231011	121900	12404830	9660	9660	9660	9660	0
528	20231011	121800	12404830	9660	9660	9660	9660	0
529	20231011	121700	12404830	9660	9660	9660	9660	0
530	20231011	121600	12404830	9660	9660	9660	9660	0
531	20231011	121500	12404830	9660	9660	9660	9660	0
532	20231011	121400	12404830	9660	9660	9660	9660	0
533	20231011	121300	12404830	9660	9660	9660	9660	0
534	20231011	121200	12404830	9660	9660	9660	9660	0
535	20231011	121100	12404830	9660	9660	9660	9660	0
536	20231011	121000	12404830	9660	9660	9660	9660	0
537	20231011	120900	12404830	9660	9660	9660	9660	0
538	20231011	120800	12404830	9660	9660	9660	9660	0
539	20231011	120700	12404830	9660	9670	9670	9660	1050
540	20231011	120600	2253420	9680	9680	9680	9680	0
541	20231011	120500	2253420	9680	9680	9680	9680	0
542	20231011	120400	2253420	9680	9680	9680	9680	0
543	20231011	120300	2253420	9680	9680	9680	9680	0
544	20231011	120200	2253420	9680	9680	9680	9680	0
545	20231011	120100	2253420	9680	9680	9680	9680	0
546	20231011	120000	2253420	9680	9680	9680	9680	0
547	20231011	115900	2253420	9680	9680	9680	9680	0
548	20231011	115800	2253420	9680	9680	9680	9680	0
549	20231011	115700	2253420	9680	9680	9680	9680	0
550	20231011	115600	2253420	9680	9680	9680	9680	0
551	20231011	115500	2253420	9680	9680	9680	9680	0
552	20231011	115400	2253420	9680	9680	9680	9680	0
553	20231011	115300	2253420	9680	9680	9680	9680	0
554	20231011	115200	2253420	9680	9680	9680	9680	0
555	20231011	115100	2253420	9680	9680	9680	9680	0
556	20231011	115000	2253420	9680	9680	9680	9680	0
557	20231011	114900	2253420	9680	9680	9680	9680	0
558	20231011	114800	2253420	9680	9680	9680	9680	0
559	20231011	114700	2253420	9680	9680	9680	9680	0
560	20231011	114600	2253420	9680	9680	9680	9680	0
561	20231011	114500	2253420	9680	9680	9680	9680	0
562	20231011	114400	2253420	9680	9680	9680	9680	0
563	20231011	114300	2253420	9680	9680	9680	9680	1
564	20231011	114200	2243740	9670	9670	9670	9670	0
565	20231011	114100	2243740	9670	9670	9670	9670	0
566	20231011	114000	2243740	9670	9670	9670	9670	0
567	20231011	113900	2243740	9670	9670	9670	9670	0
568	20231011	113800	2243740	9670	9670	9670	9670	0
569	20231011	113700	2243740	9670	9670	9670	9670	0
570	20231011	113600	2243740	9670	9670	9670	9670	0
571	20231011	113500	2243740	9670	9670	9670	9670	0
572	20231011	113400	2243740	9670	9670	9670	9670	0
573	20231011	113300	2243740	9670	9670	9670	9670	0
574	20231011	113200	2243740	9670	9670	9670	9670	0
575	20231011	113100	2243740	9670	9670	9670	9670	0
576	20231011	113000	2243740	9670	9670	9670	9670	0
577	20231011	112900	2243740	9670	9670	9670	9670	0
578	20231011	112800	2243740	9670	9670	9670	9670	0
579	20231011	112700	2243740	9670	9670	9670	9670	0
580	20231011	112600	2243740	9670	9670	9670	9670	0
581	20231011	112500	2243740	9670	9670	9670	9670	0
582	20231011	112400	2243740	9670	9670	9670	9670	0
583	20231011	112300	2243740	9670	9670	9670	9670	0
584	20231011	112200	2243740	9670	9670	9670	9670	0
585	20231011	112100	2243740	9670	9670	9670	9670	0
586	20231011	112000	2243740	9670	9670	9670	9670	0
587	20231011	111900	2243740	9670	9670	9670	9670	0
588	20231011	111800	2243740	9670	9670	9670	9670	0
589	20231011	111700	2243740	9670	9670	9670	9670	0
590	20231011	111600	2243740	9670	9670	9670	9670	0
591	20231011	111500	2243740	9670	9670	9670	9670	0
592	20231011	111400	2243740	9670	9670	9670	9670	4
593	20231011	111300	2205060	9670	9670	9670	9670	0
594	20231011	111200	2205060	9670	9670	9670	9670	0
595	20231011	111100	2205060	9670	9670	9670	9670	0
596	20231011	111000	2205060	9670	9670	9670	9670	0
597	20231011	110900	2205060	9670	9670	9670	9670	0
598	20231011	110800	2205060	9670	9670	9670	9670	0
599	20231011	110700	2205060	9670	9670	9670	9670	0
600	20231011	110600	2205060	9670	9670	9670	9670	0
601	20231011	110500	2205060	9670	9670	9670	9670	0
602	20231011	110400	2205060	9670	9670	9670	9670	0
603	20231011	110300	2205060	9670	9670	9670	9670	0
604	20231011	110200	2205060	9670	9670	9670	9670	0
605	20231011	110100	2205060	9670	9670	9670	9670	0
606	20231011	110000	2205060	9670	9670	9670	9670	0
607	20231011	105900	2205060	9670	9670	9670	9670	0
608	20231011	105800	2205060	9670	9670	9670	9670	0
609	20231011	105700	2205060	9670	9670	9670	9670	0
610	20231011	105600	2205060	9670	9670	9670	9670	0
611	20231011	105500	2205060	9670	9680	9680	9670	10
612	20231011	105400	2108350	9670	9670	9670	9670	0
613	20231011	105300	2108350	9670	9670	9670	9670	0
614	20231011	105200	2108350	9670	9670	9670	9670	0
615	20231011	105100	2108350	9670	9670	9670	9670	0
616	20231011	105000	2108350	9670	9670	9670	9670	0
617	20231011	104900	2108350	9670	9670	9670	9670	0
618	20231011	104800	2108350	9670	9670	9670	9670	0
619	20231011	104700	2108350	9670	9670	9670	9670	0
620	20231011	104600	2108350	9670	9670	9670	9670	0
621	20231011	104500	2108350	9670	9670	9670	9670	0
622	20231011	104400	2108350	9670	9670	9670	9670	0
623	20231011	104300	2108350	9670	9670	9670	9670	0
624	20231011	104200	2108350	9670	9670	9670	9670	0
625	20231011	104100	2108350	9670	9670	9670	9670	0
626	20231011	104000	2108350	9670	9670	9670	9670	0
627	20231011	103900	2108350	9670	9670	9670	9670	0
628	20231011	103800	2108350	9670	9670	9670	9670	0
629	20231011	103700	2108350	9670	9670	9670	9670	0
630	20231011	103600	2108350	9670	9670	9670	9670	0
631	20231011	103500	2108350	9670	9670	9670	9670	0
632	20231011	103400	2108350	9670	9670	9670	9670	0
633	20231011	103300	2108350	9670	9670	9670	9670	0
634	20231011	103200	2108350	9670	9670	9670	9670	0
635	20231011	103100	2108350	9670	9670	9670	9670	0
636	20231011	103000	2108350	9670	9670	9670	9670	0
637	20231011	102900	2108350	9670	9670	9670	9670	0
638	20231011	102800	2108350	9670	9670	9670	9670	0
639	20231011	102700	2108350	9670	9670	9670	9670	0
640	20231011	102600	2108350	9670	9670	9670	9670	0
641	20231011	102500	2108350	9670	9670	9670	9670	0
642	20231011	102400	2108350	9670	9670	9670	9670	0
643	20231011	102300	2108350	9670	9670	9670	9670	0
644	20231011	102200	2108350	9670	9670	9670	9670	0
645	20231011	102100	2108350	9670	9670	9670	9670	0
646	20231011	102000	2108350	9670	9670	9670	9670	0
647	20231011	101900	2108350	9670	9670	9670	9670	0
648	20231011	101800	2108350	9670	9670	9670	9670	0
649	20231011	101700	2108350	9670	9670	9670	9670	0
650	20231011	101600	2108350	9670	9670	9670	9670	0
651	20231011	101500	2108350	9670	9670	9670	9670	0
652	20231011	101400	2108350	9670	9670	9670	9670	0
653	20231011	101300	2108350	9670	9670	9670	9670	0
654	20231011	101200	2108350	9670	9670	9670	9670	0
655	20231011	101100	2108350	9670	9670	9670	9670	0
656	20231011	101000	2108350	9670	9670	9670	9670	0
657	20231011	100900	2108350	9670	9670	9670	9670	0
658	20231011	100800	2108350	9670	9670	9670	9670	0
659	20231011	100700	2108350	9670	9670	9670	9670	0
660	20231011	100600	2108350	9670	9670	9670	9670	52
661	20231011	100500	1605510	9670	9670	9670	9670	0
662	20231011	100400	1605510	9670	9670	9670	9670	0
663	20231011	100300	1605510	9670	9670	9670	9670	0
664	20231011	100200	1605510	9670	9670	9670	9670	0
665	20231011	100100	1605510	9670	9670	9670	9670	0
666	20231011	100000	1605510	9670	9670	9670	9670	0
667	20231011	095900	1605510	9670	9670	9670	9670	1
668	20231011	095800	1595840	9670	9670	9670	9670	0
669	20231011	095700	1595840	9670	9670	9670	9670	0
670	20231011	095600	1595840	9670	9670	9670	9670	4
671	20231011	095500	1557160	9700	9700	9700	9700	0
672	20231011	095400	1557160	9700	9700	9700	9700	0
673	20231011	095300	1557160	9700	9700	9700	9700	0
674	20231011	095200	1557160	9700	9700	9700	9700	0
675	20231011	095100	1557160	9700	9700	9700	9700	0
676	20231011	095000	1557160	9700	9700	9700	9700	0
677	20231011	094900	1557160	9700	9700	9700	9700	0
678	20231011	094800	1557160	9700	9700	9700	9700	0
679	20231011	094700	1557160	9700	9700	9700	9700	0
680	20231011	094600	1557160	9700	9700	9700	9700	17
681	20231011	094500	1392260	9700	9700	9700	9700	0
682	20231011	094400	1392260	9700	9700	9700	9700	0
683	20231011	094300	1392260	9700	9700	9700	9700	0
684	20231011	094200	1392260	9700	9700	9700	9700	0
685	20231011	094100	1392260	9700	9700	9700	9700	0
686	20231011	094000	1392260	9700	9700	9700	9700	0
687	20231011	093900	1392260	9700	9700	9700	9700	0
688	20231011	093800	1392260	9700	9700	9700	9700	0
689	20231011	093700	1392260	9700	9700	9700	9700	0
690	20231011	093600	1392260	9700	9700	9700	9700	0
691	20231011	093500	1392260	9700	9700	9700	9700	0
692	20231011	093400	1392260	9700	9700	9700	9700	0
693	20231011	093300	1392260	9700	9700	9700	9700	0
694	20231011	093200	1392260	9700	9700	9700	9700	0
695	20231011	093100	1392260	9700	9700	9700	9700	2
696	20231011	093000	1372860	9670	9670	9670	9670	0
697	20231011	092900	1372860	9670	9670	9670	9670	0
698	20231011	092800	1372860	9670	9670	9670	9670	5
699	20231011	092700	1324510	9670	9670	9670	9670	0
700	20231011	092600	1324510	9670	9670	9670	9670	86
701	20231011	092500	492890	9660	9660	9660	9660	0
702	20231011	092400	492890	9660	9660	9660	9660	0
703	20231011	092300	492890	9660	9660	9660	9660	0
704	20231011	092200	492890	9660	9660	9660	9660	0
705	20231011	092100	492890	9660	9660	9660	9660	0
706	20231011	092000	492890	9660	9660	9660	9660	0
707	20231011	091900	492890	9660	9660	9660	9660	0
708	20231011	091800	492890	9660	9660	9660	9660	0
709	20231011	091700	492890	9660	9660	9660	9660	0
710	20231011	091600	492890	9660	9660	9660	9660	0
711	20231011	091500	492890	9660	9660	9660	9660	0
712	20231011	091400	492890	9660	9660	9660	9660	0
713	20231011	091300	492890	9660	9660	9660	9660	0
714	20231011	091200	492890	9660	9660	9660	9660	0
715	20231011	091100	492890	9660	9660	9660	9660	0
716	20231011	091000	492890	9660	9680	9680	9660	50
717	20231011	090900	9670	9670	9670	9670	9670	0
718	20231011	090800	9670	9670	9670	9670	9670	0
719	20231011	090700	9670	9670	9670	9670	9670	0
720	20231011	090600	9670	9670	9670	9670	9670	1
721	20231011	090500	0	9660	9660	9660	9660	0
722	20231011	090400	0	9660	9660	9660	9660	0
723	20231011	090300	0	9660	9660	9660	9660	0
724	20231011	090200	0	9660	9660	9660	9660	0
725	20231011	090100	0	9660	9660	9660	9660	0
726	20231011	090000	0	9660	9660	9660	9660	0