KissMeData/433530/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210300	4404455	2090	2090	2090	2090	22
3	20231011	210200	4404455	2090	2090	2090	2090	0
4	20231011	210100	4404455	2090	2090	2090	2090	0
5	20231011	210000	4404455	2090	2090	2090	2090	0
6	20231011	205900	4404455	2090	2090	2090	2090	0
7	20231011	205800	4404455	2090	2090	2090	2090	0
8	20231011	205700	4404455	2090	2090	2090	2090	0
9	20231011	205600	4404455	2090	2090	2090	2090	0
10	20231011	205500	4404455	2090	2090	2090	2090	0
11	20231011	205400	4404455	2090	2090	2090	2090	0
12	20231011	205300	4404455	2090	2090	2090	2090	0
13	20231011	205200	4404455	2090	2090	2090	2090	0
14	20231011	205100	4404455	2090	2090	2090	2090	0
15	20231011	205000	4404455	2090	2090	2090	2090	0
16	20231011	204900	4404455	2090	2090	2090	2090	0
17	20231011	204800	4404455	2090	2090	2090	2090	0
18	20231011	204700	4404455	2090	2090	2090	2090	0
19	20231011	204600	4404455	2090	2090	2090	2090	0
20	20231011	204500	4404455	2090	2090	2090	2090	0
21	20231011	204400	4404455	2090	2090	2090	2090	0
22	20231011	204300	4404455	2090	2090	2090	2090	0
23	20231011	204200	4404455	2090	2090	2090	2090	0
24	20231011	204100	4404455	2090	2090	2090	2090	0
25	20231011	204000	4404455	2090	2090	2090	2090	0
26	20231011	203900	4404455	2090	2090	2090	2090	0
27	20231011	203800	4404455	2090	2090	2090	2090	0
28	20231011	203700	4404455	2090	2090	2090	2090	0
29	20231011	203600	4404455	2090	2090	2090	2090	0
30	20231011	203500	4404455	2090	2090	2090	2090	0
31	20231011	203400	4404455	2090	2090	2090	2090	0
32	20231011	203300	4404455	2090	2090	2090	2090	22
33	20231011	203200	4404455	2090	2090	2090	2090	0
34	20231011	203100	4404455	2090	2090	2090	2090	0
35	20231011	203000	4404455	2090	2090	2090	2090	0
36	20231011	202900	4404455	2090	2090	2090	2090	0
37	20231011	202800	4404455	2090	2090	2090	2090	0
38	20231011	202700	4404455	2090	2090	2090	2090	0
39	20231011	202600	4404455	2090	2090	2090	2090	0
40	20231011	202500	4404455	2090	2090	2090	2090	0
41	20231011	202400	4404455	2090	2090	2090	2090	0
42	20231011	202300	4404455	2090	2090	2090	2090	0
43	20231011	202200	4404455	2090	2090	2090	2090	0
44	20231011	202100	4404455	2090	2090	2090	2090	0
45	20231011	202000	4404455	2090	2090	2090	2090	0
46	20231011	201900	4404455	2090	2090	2090	2090	0
47	20231011	201800	4404455	2090	2090	2090	2090	0
48	20231011	201700	4404455	2090	2090	2090	2090	0
49	20231011	201600	4404455	2090	2090	2090	2090	0
50	20231011	201500	4404455	2090	2090	2090	2090	0
51	20231011	201400	4404455	2090	2090	2090	2090	0
52	20231011	201300	4404455	2090	2090	2090	2090	0
53	20231011	201200	4404455	2090	2090	2090	2090	0
54	20231011	201100	4404455	2090	2090	2090	2090	0
55	20231011	201000	4404455	2090	2090	2090	2090	0
56	20231011	200900	4404455	2090	2090	2090	2090	0
57	20231011	200800	4404455	2090	2090	2090	2090	0
58	20231011	200700	4404455	2090	2090	2090	2090	0
59	20231011	200600	4404455	2090	2090	2090	2090	0
60	20231011	200500	4404455	2090	2090	2090	2090	0
61	20231011	200400	4404455	2090	2090	2090	2090	0
62	20231011	200300	4404455	2090	2090	2090	2090	22
63	20231011	200200	4404455	2090	2090	2090	2090	0
64	20231011	200100	4404455	2090	2090	2090	2090	0
65	20231011	200000	4404455	2090	2090	2090	2090	0
66	20231011	195900	4404455	2090	2090	2090	2090	0
67	20231011	195800	4404455	2090	2090	2090	2090	0
68	20231011	195700	4404455	2090	2090	2090	2090	0
69	20231011	195600	4404455	2090	2090	2090	2090	0
70	20231011	195500	4404455	2090	2090	2090	2090	0
71	20231011	195400	4404455	2090	2090	2090	2090	0
72	20231011	195300	4404455	2090	2090	2090	2090	0
73	20231011	195200	4404455	2090	2090	2090	2090	0
74	20231011	195100	4404455	2090	2090	2090	2090	0
75	20231011	195000	4404455	2090	2090	2090	2090	0
76	20231011	194900	4404455	2090	2090	2090	2090	0
77	20231011	194800	4404455	2090	2090	2090	2090	0
78	20231011	194700	4404455	2090	2090	2090	2090	0
79	20231011	194600	4404455	2090	2090	2090	2090	0
80	20231011	194500	4404455	2090	2090	2090	2090	0
81	20231011	194400	4404455	2090	2090	2090	2090	0
82	20231011	194300	4404455	2090	2090	2090	2090	0
83	20231011	194200	4404455	2090	2090	2090	2090	0
84	20231011	194100	4404455	2090	2090	2090	2090	0
85	20231011	194000	4404455	2090	2090	2090	2090	0
86	20231011	193900	4404455	2090	2090	2090	2090	0
87	20231011	193800	4404455	2090	2090	2090	2090	0
88	20231011	193700	4404455	2090	2090	2090	2090	0
89	20231011	193600	4404455	2090	2090	2090	2090	0
90	20231011	193500	4404455	2090	2090	2090	2090	0
91	20231011	193400	4404455	2090	2090	2090	2090	0
92	20231011	193300	4404455	2090	2090	2090	2090	22
93	20231011	193200	4404455	2090	2090	2090	2090	0
94	20231011	193100	4404455	2090	2090	2090	2090	0
95	20231011	193000	4404455	2090	2090	2090	2090	0
96	20231011	192900	4404455	2090	2090	2090	2090	0
97	20231011	192800	4404455	2090	2090	2090	2090	0
98	20231011	192700	4404455	2090	2090	2090	2090	0
99	20231011	192600	4404455	2090	2090	2090	2090	0
100	20231011	192500	4404455	2090	2090	2090	2090	0
101	20231011	192400	4404455	2090	2090	2090	2090	0
102	20231011	192300	4404455	2090	2090	2090	2090	0
103	20231011	192200	4404455	2090	2090	2090	2090	0
104	20231011	192100	4404455	2090	2090	2090	2090	0
105	20231011	192000	4404455	2090	2090	2090	2090	0
106	20231011	191900	4404455	2090	2090	2090	2090	0
107	20231011	191800	4404455	2090	2090	2090	2090	0
108	20231011	191700	4404455	2090	2090	2090	2090	0
109	20231011	191600	4404455	2090	2090	2090	2090	0
110	20231011	191500	4404455	2090	2090	2090	2090	0
111	20231011	191400	4404455	2090	2090	2090	2090	0
112	20231011	191300	4404455	2090	2090	2090	2090	0
113	20231011	191200	4404455	2090	2090	2090	2090	0
114	20231011	191100	4404455	2090	2090	2090	2090	0
115	20231011	191000	4404455	2090	2090	2090	2090	0
116	20231011	190900	4404455	2090	2090	2090	2090	0
117	20231011	190800	4404455	2090	2090	2090	2090	0
118	20231011	190700	4404455	2090	2090	2090	2090	0
119	20231011	190600	4404455	2090	2090	2090	2090	0
120	20231011	190500	4404455	2090	2090	2090	2090	0
121	20231011	190400	4404455	2090	2090	2090	2090	0
122	20231011	190300	4404455	2090	2090	2090	2090	22
123	20231011	190200	4404455	2090	2090	2090	2090	0
124	20231011	190100	4404455	2090	2090	2090	2090	0
125	20231011	190000	4404455	2090	2090	2090	2090	0
126	20231011	185900	4404455	2090	2090	2090	2090	0
127	20231011	185800	4404455	2090	2090	2090	2090	0
128	20231011	185700	4404455	2090	2090	2090	2090	0
129	20231011	185600	4404455	2090	2090	2090	2090	0
130	20231011	185500	4404455	2090	2090	2090	2090	0
131	20231011	185400	4404455	2090	2090	2090	2090	0
132	20231011	185300	4404455	2090	2090	2090	2090	0
133	20231011	185200	4404455	2090	2090	2090	2090	0
134	20231011	185100	4404455	2090	2090	2090	2090	0
135	20231011	185000	4404455	2090	2090	2090	2090	0
136	20231011	184900	4404455	2090	2090	2090	2090	0
137	20231011	184800	4404455	2090	2090	2090	2090	0
138	20231011	184700	4404455	2090	2090	2090	2090	0
139	20231011	184600	4404455	2090	2090	2090	2090	0
140	20231011	184500	4404455	2090	2090	2090	2090	0
141	20231011	184400	4404455	2090	2090	2090	2090	0
142	20231011	184300	4404455	2090	2090	2090	2090	0
143	20231011	184200	4404455	2090	2090	2090	2090	0
144	20231011	184100	4404455	2090	2090	2090	2090	0
145	20231011	184000	4404455	2090	2090	2090	2090	0
146	20231011	183900	4404455	2090	2090	2090	2090	0
147	20231011	183800	4404455	2090	2090	2090	2090	0
148	20231011	183700	4404455	2090	2090	2090	2090	0
149	20231011	183600	4404455	2090	2090	2090	2090	0
150	20231011	183500	4404455	2090	2090	2090	2090	0
151	20231011	183400	4404455	2090	2090	2090	2090	0
152	20231011	183300	4404455	2090	2090	2090	2090	22
153	20231011	183200	4404455	2090	2090	2090	2090	0
154	20231011	183100	4404455	2090	2090	2090	2090	0
155	20231011	183000	4404455	2090	2090	2090	2090	0
156	20231011	182900	4404455	2090	2090	2090	2090	0
157	20231011	182800	4404455	2090	2090	2090	2090	0
158	20231011	182700	4404455	2090	2090	2090	2090	0
159	20231011	182600	4404455	2090	2090	2090	2090	0
160	20231011	182500	4404455	2090	2090	2090	2090	0
161	20231011	182400	4404455	2090	2090	2090	2090	0
162	20231011	182300	4404455	2090	2090	2090	2090	0
163	20231011	182200	4404455	2090	2090	2090	2090	0
164	20231011	182100	4404455	2090	2090	2090	2090	0
165	20231011	182000	4404455	2090	2090	2090	2090	0
166	20231011	181900	4404455	2090	2090	2090	2090	0
167	20231011	181800	4404455	2090	2090	2090	2090	0
168	20231011	181700	4404455	2090	2090	2090	2090	0
169	20231011	181600	4404455	2090	2090	2090	2090	0
170	20231011	181500	4404455	2090	2090	2090	2090	0
171	20231011	181400	4404455	2090	2090	2090	2090	0
172	20231011	181300	4404455	2090	2090	2090	2090	0
173	20231011	181200	4404455	2090	2090	2090	2090	0
174	20231011	181100	4404455	2090	2090	2090	2090	0
175	20231011	181000	4404455	2090	2090	2090	2090	0
176	20231011	180900	4404455	2090	2090	2090	2090	0
177	20231011	180800	4404455	2090	2090	2090	2090	0
178	20231011	180700	4404455	2090	2090	2090	2090	0
179	20231011	180600	4404455	2090	2090	2090	2090	0
180	20231011	180500	4404455	2090	2090	2090	2090	0
181	20231011	180400	4404455	2090	2090	2090	2090	0
182	20231011	180300	4404455	2090	2090	2090	2090	22
183	20231011	180200	4404455	2090	2090	2090	2090	0
184	20231011	180100	4404455	2090	2090	2090	2090	0
185	20231011	180000	4404455	2090	2090	2090	2090	0
186	20231011	175900	4404455	2090	2090	2090	2090	0
187	20231011	175800	4404455	2090	2090	2090	2090	0
188	20231011	175700	4404455	2090	2090	2090	2090	0
189	20231011	175600	4404455	2090	2090	2090	2090	0
190	20231011	175500	4404455	2090	2090	2090	2090	0
191	20231011	175400	4404455	2090	2090	2090	2090	0
192	20231011	175300	4404455	2090	2090	2090	2090	0
193	20231011	175200	4404455	2090	2090	2090	2090	0
194	20231011	175100	4404455	2090	2090	2090	2090	0
195	20231011	175000	4404455	2090	2090	2090	2090	0
196	20231011	174900	4404455	2090	2090	2090	2090	0
197	20231011	174800	4404455	2090	2090	2090	2090	0
198	20231011	174700	4404455	2090	2090	2090	2090	0
199	20231011	174600	4404455	2090	2090	2090	2090	0
200	20231011	174500	4404455	2090	2090	2090	2090	0
201	20231011	174400	4404455	2090	2090	2090	2090	0
202	20231011	174300	4404455	2090	2090	2090	2090	0
203	20231011	174200	4404455	2090	2090	2090	2090	0
204	20231011	174100	4404455	2090	2090	2090	2090	0
205	20231011	174000	4404455	2090	2090	2090	2090	0
206	20231011	173900	4404455	2090	2090	2090	2090	0
207	20231011	173800	4404455	2090	2090	2090	2090	0
208	20231011	173700	4404455	2090	2090	2090	2090	0
209	20231011	173600	4404455	2090	2090	2090	2090	0
210	20231011	173500	4404455	2090	2090	2090	2090	0
211	20231011	173400	4404455	2090	2090	2090	2090	0
212	20231011	173300	4404455	2090	2090	2090	2090	22
213	20231011	173200	4404455	2090	2090	2090	2090	0
214	20231011	173100	4404455	2090	2090	2090	2090	0
215	20231011	173000	4404455	2090	2090	2090	2090	0
216	20231011	172900	4404455	2090	2090	2090	2090	0
217	20231011	172800	4404455	2090	2090	2090	2090	0
218	20231011	172700	4404455	2090	2090	2090	2090	0
219	20231011	172600	4404455	2090	2090	2090	2090	0
220	20231011	172500	4404455	2090	2090	2090	2090	0
221	20231011	172400	4404455	2090	2090	2090	2090	0
222	20231011	172300	4404455	2090	2090	2090	2090	0
223	20231011	172200	4404455	2090	2090	2090	2090	0
224	20231011	172100	4404455	2090	2090	2090	2090	0
225	20231011	172000	4404455	2090	2090	2090	2090	0
226	20231011	171900	4404455	2090	2090	2090	2090	0
227	20231011	171800	4404455	2090	2090	2090	2090	0
228	20231011	171700	4404455	2090	2090	2090	2090	0
229	20231011	171600	4404455	2090	2090	2090	2090	0
230	20231011	171500	4404455	2090	2090	2090	2090	0
231	20231011	171400	4404455	2090	2090	2090	2090	0
232	20231011	171300	4404455	2090	2090	2090	2090	0
233	20231011	171200	4404455	2090	2090	2090	2090	0
234	20231011	171100	4404455	2090	2090	2090	2090	0
235	20231011	171000	4404455	2090	2090	2090	2090	0
236	20231011	170900	4404455	2090	2090	2090	2090	0
237	20231011	170800	4404455	2090	2090	2090	2090	0
238	20231011	170700	4404455	2090	2090	2090	2090	0
239	20231011	170600	4404455	2090	2090	2090	2090	0
240	20231011	170500	4404455	2090	2090	2090	2090	0
241	20231011	170400	4404455	2090	2090	2090	2090	0
242	20231011	170300	4404455	2090	2090	2090	2090	22
243	20231011	170200	4404455	2090	2090	2090	2090	0
244	20231011	170100	4404455	2090	2090	2090	2090	0
245	20231011	170000	4404455	2090	2090	2090	2090	0
246	20231011	165900	4404455	2090	2090	2090	2090	0
247	20231011	165800	4404455	2090	2090	2090	2090	0
248	20231011	165700	4404455	2090	2090	2090	2090	0
249	20231011	165600	4404455	2090	2090	2090	2090	0
250	20231011	165500	4404455	2090	2090	2090	2090	0
251	20231011	165400	4404455	2090	2090	2090	2090	0
252	20231011	165300	4404455	2090	2090	2090	2090	0
253	20231011	165200	4404455	2090	2090	2090	2090	0
254	20231011	165100	4404455	2090	2090	2090	2090	0
255	20231011	165000	4404455	2090	2090	2090	2090	0
256	20231011	164900	4404455	2090	2090	2090	2090	0
257	20231011	164800	4404455	2090	2090	2090	2090	0
258	20231011	164700	4404455	2090	2090	2090	2090	0
259	20231011	164600	4404455	2090	2090	2090	2090	0
260	20231011	164500	4404455	2090	2090	2090	2090	0
261	20231011	164400	4404455	2090	2090	2090	2090	0
262	20231011	164300	4404455	2090	2090	2090	2090	0
263	20231011	164200	4404455	2090	2090	2090	2090	0
264	20231011	164100	4404455	2090	2090	2090	2090	0
265	20231011	164000	4404455	2090	2090	2090	2090	0
266	20231011	163900	4404455	2090	2090	2090	2090	0
267	20231011	163800	4404455	2090	2090	2090	2090	0
268	20231011	163700	4404455	2090	2090	2090	2090	0
269	20231011	163600	4404455	2090	2090	2090	2090	0
270	20231011	163500	4404455	2090	2090	2090	2090	0
271	20231011	163400	4404455	2090	2090	2090	2090	0
272	20231011	163300	4404455	2090	2090	2090	2090	22
273	20231011	163200	4404455	2090	2090	2090	2090	0
274	20231011	163100	4404455	2090	2090	2090	2090	0
275	20231011	163000	4404455	2090	2090	2090	2090	0
276	20231011	162900	4404455	2090	2090	2090	2090	0
277	20231011	162800	4404455	2090	2090	2090	2090	0
278	20231011	162700	4404455	2090	2090	2090	2090	0
279	20231011	162600	4404455	2090	2090	2090	2090	0
280	20231011	162500	4404455	2090	2090	2090	2090	0
281	20231011	162400	4404455	2090	2090	2090	2090	0
282	20231011	162300	4404455	2090	2090	2090	2090	0
283	20231011	162200	4404455	2090	2090	2090	2090	0
284	20231011	162100	4404455	2090	2090	2090	2090	0
285	20231011	162000	4404455	2090	2090	2090	2090	0
286	20231011	161900	4404455	2090	2090	2090	2090	0
287	20231011	161800	4404455	2090	2090	2090	2090	0
288	20231011	161700	4404455	2090	2090	2090	2090	0
289	20231011	161600	4404455	2090	2090	2090	2090	0
290	20231011	161500	4404455	2090	2090	2090	2090	0
291	20231011	161400	4404455	2090	2090	2090	2090	0
292	20231011	161300	4404455	2090	2090	2090	2090	0
293	20231011	161200	4404455	2090	2090	2090	2090	0
294	20231011	161100	4404455	2090	2090	2090	2090	0
295	20231011	161000	4404455	2090	2090	2090	2090	0
296	20231011	160900	4404455	2090	2090	2090	2090	0
297	20231011	160800	4404455	2090	2090	2090	2090	0
298	20231011	160700	4404455	2090	2090	2090	2090	0
299	20231011	160600	4404455	2090	2090	2090	2090	0
300	20231011	160500	4404455	2090	2090	2090	2090	0
301	20231011	160400	4404455	2090	2090	2090	2090	0
302	20231011	160300	4404455	2090	2090	2090	2090	22
303	20231011	160200	4404455	2090	2090	2090	2090	0
304	20231011	160100	4404455	2090	2090	2090	2090	0
305	20231011	160000	4404455	2090	2090	2090	2090	0
306	20231011	155900	4404455	2090	2090	2090	2090	0
307	20231011	155800	4404455	2090	2090	2090	2090	0
308	20231011	155700	4404455	2090	2090	2090	2090	0
309	20231011	155600	4404455	2090	2090	2090	2090	0
310	20231011	155500	4404455	2090	2090	2090	2090	0
311	20231011	155400	4404455	2090	2090	2090	2090	0
312	20231011	155300	4404455	2090	2090	2090	2090	0
313	20231011	155200	4404455	2090	2090	2090	2090	0
314	20231011	155100	4404455	2090	2090	2090	2090	0
315	20231011	155000	4404455	2090	2090	2090	2090	0
316	20231011	154900	4404455	2090	2090	2090	2090	0
317	20231011	154800	4404455	2090	2090	2090	2090	0
318	20231011	154700	4404455	2090	2090	2090	2090	0
319	20231011	154600	4404455	2090	2090	2090	2090	0
320	20231011	154500	4404455	2090	2090	2090	2090	0
321	20231011	154400	4404455	2090	2090	2090	2090	0
322	20231011	154300	4404455	2090	2090	2090	2090	0
323	20231011	154200	4404455	2090	2090	2090	2090	0
324	20231011	154100	4404455	2090	2090	2090	2090	0
325	20231011	154000	4404455	2090	2090	2090	2090	0
326	20231011	153900	4404455	2090	2090	2090	2090	0
327	20231011	153800	4404455	2090	2090	2090	2090	0
328	20231011	153700	4404455	2090	2090	2090	2090	0
329	20231011	153600	4404455	2090	2090	2090	2090	0
330	20231011	153500	4404455	2090	2090	2090	2090	0
331	20231011	153400	4404455	2090	2090	2090	2090	0
332	20231011	153300	4404455	2090	2090	2090	2090	22
333	20231011	153200	4404455	2090	2090	2090	2090	0
334	20231011	153100	4404455	2090	2090	2090	2090	0
335	20231011	153000	4404455	2090	2090	2090	2090	22
336	20231011	152900	4358475	2090	2090	2090	2090	0
337	20231011	152800	4358475	2090	2090	2090	2090	0
338	20231011	152700	4358475	2090	2090	2090	2090	0
339	20231011	152600	4358475	2090	2090	2090	2090	0
340	20231011	152500	4358475	2090	2090	2090	2090	0
341	20231011	152400	4358475	2090	2090	2090	2090	0
342	20231011	152300	4358475	2090	2090	2090	2090	0
343	20231011	152200	4358475	2090	2090	2090	2090	0
344	20231011	152100	4358475	2090	2090	2090	2090	0
345	20231011	152000	4358475	2090	2090	2090	2090	0
346	20231011	151900	4358475	2090	2090	2090	2090	0
347	20231011	151800	4358475	2090	2090	2090	2090	0
348	20231011	151700	4358475	2090	2090	2090	2090	0
349	20231011	151600	4358475	2090	2090	2090	2090	0
350	20231011	151500	4358475	2090	2090	2090	2090	0
351	20231011	151400	4358475	2090	2090	2090	2090	0
352	20231011	151300	4358475	2090	2090	2090	2090	0
353	20231011	151200	4358475	2090	2090	2090	2090	0
354	20231011	151100	4358475	2090	2090	2090	2090	0
355	20231011	151000	4358475	2090	2090	2090	2090	0
356	20231011	150900	4358475	2090	2090	2090	2090	0
357	20231011	150800	4358475	2090	2090	2090	2090	0
358	20231011	150700	4358475	2090	2090	2090	2090	0
359	20231011	150600	4358475	2090	2090	2090	2090	0
360	20231011	150500	4358475	2090	2090	2090	2090	0
361	20231011	150400	4358475	2090	2090	2090	2090	0
362	20231011	150300	4358475	2090	2090	2090	2090	0
363	20231011	150200	4358475	2090	2090	2090	2090	0
364	20231011	150100	4358475	2090	2090	2090	2090	0
365	20231011	150000	4358475	2090	2090	2090	2090	0
366	20231011	145900	4358475	2090	2090	2090	2090	0
367	20231011	145800	4358475	2090	2090	2090	2090	0
368	20231011	145700	4358475	2090	2090	2090	2090	0
369	20231011	145600	4358475	2090	2090	2090	2090	0
370	20231011	145500	4358475	2090	2090	2090	2090	0
371	20231011	145400	4358475	2090	2090	2090	2090	0
372	20231011	145300	4358475	2090	2090	2090	2090	0
373	20231011	145200	4358475	2090	2090	2090	2090	0
374	20231011	145100	4358475	2090	2090	2090	2090	0
375	20231011	145000	4358475	2090	2090	2090	2090	0
376	20231011	144900	4358475	2090	2090	2090	2090	0
377	20231011	144800	4358475	2090	2090	2090	2090	0
378	20231011	144700	4358475	2090	2090	2090	2090	0
379	20231011	144600	4358475	2090	2090	2090	2090	0
380	20231011	144500	4358475	2090	2090	2090	2090	0
381	20231011	144400	4358475	2090	2090	2090	2090	0
382	20231011	144300	4358475	2090	2090	2090	2090	0
383	20231011	144200	4358475	2090	2090	2090	2090	0
384	20231011	144100	4358475	2090	2090	2090	2090	0
385	20231011	144000	4358475	2090	2090	2090	2090	0
386	20231011	143900	4358475	2090	2090	2090	2090	0
387	20231011	143800	4358475	2090	2090	2090	2090	0
388	20231011	143700	4358475	2090	2090	2090	2090	0
389	20231011	143600	4358475	2090	2090	2090	2090	0
390	20231011	143500	4358475	2090	2090	2090	2090	0
391	20231011	143400	4358475	2090	2090	2090	2090	0
392	20231011	143300	4358475	2090	2090	2090	2090	0
393	20231011	143200	4358475	2090	2090	2090	2090	0
394	20231011	143100	4358475	2090	2090	2090	2090	0
395	20231011	143000	4358475	2090	2090	2090	2090	0
396	20231011	142900	4358475	2090	2090	2090	2090	0
397	20231011	142800	4358475	2090	2090	2090	2090	0
398	20231011	142700	4358475	2090	2090	2090	2090	1
399	20231011	142600	4356385	2075	2075	2075	2075	0
400	20231011	142500	4356385	2075	2075	2075	2075	0
401	20231011	142400	4356385	2075	2075	2075	2075	0
402	20231011	142300	4356385	2075	2075	2075	2075	0
403	20231011	142200	4356385	2075	2075	2075	2075	0
404	20231011	142100	4356385	2075	2075	2075	2075	0
405	20231011	142000	4356385	2075	2075	2075	2075	525
406	20231011	141900	3267010	2080	2080	2080	2080	1001
407	20231011	141800	1184930	2085	2085	2085	2085	0
408	20231011	141700	1184930	2085	2085	2085	2085	0
409	20231011	141600	1184930	2085	2085	2085	2085	458
410	20231011	141500	230000	2095	2095	2095	2095	0
411	20231011	141400	230000	2095	2095	2095	2095	0
412	20231011	141300	230000	2095	2095	2095	2095	0
413	20231011	141200	230000	2095	2095	2095	2095	0
414	20231011	141100	230000	2095	2095	2095	2095	0
415	20231011	141000	230000	2095	2095	2095	2095	0
416	20231011	140900	230000	2095	2095	2095	2095	0
417	20231011	140800	230000	2095	2095	2095	2095	0
418	20231011	140700	230000	2095	2095	2095	2095	0
419	20231011	140600	230000	2095	2095	2095	2095	0
420	20231011	140500	230000	2095	2095	2095	2095	0
421	20231011	140400	230000	2095	2095	2095	2095	0
422	20231011	140300	230000	2095	2095	2095	2095	0
423	20231011	140200	230000	2095	2095	2095	2095	0
424	20231011	140100	230000	2095	2095	2095	2095	0
425	20231011	140000	230000	2095	2095	2095	2095	0
426	20231011	135900	230000	2095	2095	2095	2095	0
427	20231011	135800	230000	2095	2095	2095	2095	0
428	20231011	135700	230000	2095	2095	2095	2095	0
429	20231011	135600	230000	2095	2095	2095	2095	0
430	20231011	135500	230000	2095	2095	2095	2095	0
431	20231011	135400	230000	2095	2095	2095	2095	0
432	20231011	135300	230000	2095	2095	2095	2095	0
433	20231011	135200	230000	2095	2095	2095	2095	0
434	20231011	135100	230000	2095	2095	2095	2095	0
435	20231011	135000	230000	2095	2095	2095	2095	0
436	20231011	134900	230000	2095	2095	2095	2095	0
437	20231011	134800	230000	2095	2095	2095	2095	0
438	20231011	134700	230000	2095	2095	2095	2095	0
439	20231011	134600	230000	2095	2095	2095	2095	0
440	20231011	134500	230000	2095	2095	2095	2095	0
441	20231011	134400	230000	2095	2095	2095	2095	0
442	20231011	134300	230000	2095	2095	2095	2095	0
443	20231011	134200	230000	2095	2095	2095	2095	0
444	20231011	134100	230000	2095	2095	2095	2095	0
445	20231011	134000	230000	2095	2095	2095	2095	0
446	20231011	133900	230000	2095	2095	2095	2095	0
447	20231011	133800	230000	2095	2095	2095	2095	0
448	20231011	133700	230000	2095	2095	2095	2095	0
449	20231011	133600	230000	2095	2095	2095	2095	0
450	20231011	133500	230000	2095	2095	2095	2095	0
451	20231011	133400	230000	2095	2095	2095	2095	0
452	20231011	133300	230000	2095	2095	2095	2095	0
453	20231011	133200	230000	2095	2095	2095	2095	0
454	20231011	133100	230000	2095	2095	2095	2095	0
455	20231011	133000	230000	2095	2095	2095	2095	0
456	20231011	132900	230000	2095	2095	2095	2095	0
457	20231011	132800	230000	2095	2095	2095	2095	0
458	20231011	132700	230000	2095	2095	2095	2095	0
459	20231011	132600	230000	2095	2095	2095	2095	0
460	20231011	132500	230000	2095	2095	2095	2095	0
461	20231011	132400	230000	2095	2095	2095	2095	0
462	20231011	132300	230000	2095	2095	2095	2095	0
463	20231011	132200	230000	2095	2095	2095	2095	0
464	20231011	132100	230000	2095	2095	2095	2095	0
465	20231011	132000	230000	2095	2095	2095	2095	0
466	20231011	131900	230000	2095	2095	2095	2095	0
467	20231011	131800	230000	2095	2095	2095	2095	0
468	20231011	131700	230000	2095	2095	2095	2095	0
469	20231011	131600	230000	2095	2095	2095	2095	0
470	20231011	131500	230000	2095	2095	2095	2095	0
471	20231011	131400	230000	2095	2095	2095	2095	0
472	20231011	131300	230000	2095	2095	2095	2095	0
473	20231011	131200	230000	2095	2095	2095	2095	0
474	20231011	131100	230000	2095	2095	2095	2095	0
475	20231011	131000	230000	2095	2095	2095	2095	0
476	20231011	130900	230000	2095	2095	2095	2095	0
477	20231011	130800	230000	2095	2095	2095	2095	0
478	20231011	130700	230000	2095	2095	2095	2095	0
479	20231011	130600	230000	2095	2095	2095	2095	0
480	20231011	130500	230000	2095	2095	2095	2095	0
481	20231011	130400	230000	2095	2095	2095	2095	0
482	20231011	130300	230000	2095	2095	2095	2095	0
483	20231011	130200	230000	2095	2095	2095	2095	0
484	20231011	130100	230000	2095	2095	2095	2095	0
485	20231011	130000	230000	2095	2095	2095	2095	0
486	20231011	125900	230000	2095	2095	2095	2095	0
487	20231011	125800	230000	2095	2095	2095	2095	0
488	20231011	125700	230000	2095	2095	2095	2095	0
489	20231011	125600	230000	2095	2095	2095	2095	84
490	20231011	125500	54020	2090	2090	2090	2090	0
491	20231011	125400	54020	2090	2090	2090	2090	0
492	20231011	125300	54020	2090	2090	2090	2090	0
493	20231011	125200	54020	2090	2090	2090	2090	0
494	20231011	125100	54020	2090	2090	2090	2090	0
495	20231011	125000	54020	2090	2090	2090	2090	0
496	20231011	124900	54020	2090	2090	2090	2090	0
497	20231011	124800	54020	2090	2090	2090	2090	0
498	20231011	124700	54020	2090	2090	2090	2090	0
499	20231011	124600	54020	2090	2090	2090	2090	0
500	20231011	124500	54020	2090	2090	2090	2090	0
501	20231011	124400	54020	2090	2090	2090	2090	0
502	20231011	124300	54020	2090	2090	2090	2090	0
503	20231011	124200	54020	2090	2090	2090	2090	0
504	20231011	124100	54020	2090	2090	2090	2090	0
505	20231011	124000	54020	2090	2090	2090	2090	0
506	20231011	123900	54020	2090	2090	2090	2090	0
507	20231011	123800	54020	2090	2090	2090	2090	0
508	20231011	123700	54020	2090	2090	2090	2090	0
509	20231011	123600	54020	2090	2090	2090	2090	0
510	20231011	123500	54020	2090	2090	2090	2090	0
511	20231011	123400	54020	2090	2090	2090	2090	0
512	20231011	123300	54020	2090	2090	2090	2090	0
513	20231011	123200	54020	2090	2090	2090	2090	0
514	20231011	123100	54020	2090	2090	2090	2090	0
515	20231011	123000	54020	2090	2090	2090	2090	0
516	20231011	122900	54020	2090	2090	2090	2090	0
517	20231011	122800	54020	2090	2090	2090	2090	0
518	20231011	122700	54020	2090	2090	2090	2090	0
519	20231011	122600	54020	2090	2090	2090	2090	0
520	20231011	122500	54020	2090	2090	2090	2090	0
521	20231011	122400	54020	2090	2090	2090	2090	0
522	20231011	122300	54020	2090	2090	2090	2090	0
523	20231011	122200	54020	2090	2090	2090	2090	0
524	20231011	122100	54020	2090	2090	2090	2090	0
525	20231011	122000	54020	2090	2090	2090	2090	0
526	20231011	121900	54020	2090	2090	2090	2090	0
527	20231011	121800	54020	2090	2090	2090	2090	0
528	20231011	121700	54020	2090	2090	2090	2090	0
529	20231011	121600	54020	2090	2090	2090	2090	0
530	20231011	121500	54020	2090	2090	2090	2090	0
531	20231011	121400	54020	2090	2090	2090	2090	0
532	20231011	121300	54020	2090	2090	2090	2090	0
533	20231011	121200	54020	2090	2090	2090	2090	0
534	20231011	121100	54020	2090	2090	2090	2090	0
535	20231011	121000	54020	2090	2090	2090	2090	0
536	20231011	120900	54020	2090	2090	2090	2090	0
537	20231011	120800	54020	2090	2090	2090	2090	0
538	20231011	120700	54020	2090	2090	2090	2090	0
539	20231011	120600	54020	2090	2090	2090	2090	0
540	20231011	120500	54020	2090	2090	2090	2090	0
541	20231011	120400	54020	2090	2090	2090	2090	0
542	20231011	120300	54020	2090	2090	2090	2090	0
543	20231011	120200	54020	2090	2090	2090	2090	0
544	20231011	120100	54020	2090	2090	2090	2090	0
545	20231011	120000	54020	2090	2090	2090	2090	0
546	20231011	115900	54020	2090	2090	2090	2090	0
547	20231011	115800	54020	2090	2090	2090	2090	0
548	20231011	115700	54020	2090	2090	2090	2090	0
549	20231011	115600	54020	2090	2090	2090	2090	0
550	20231011	115500	54020	2090	2090	2090	2090	0
551	20231011	115400	54020	2090	2090	2090	2090	0
552	20231011	115300	54020	2090	2090	2090	2090	0
553	20231011	115200	54020	2090	2090	2090	2090	0
554	20231011	115100	54020	2090	2090	2090	2090	0
555	20231011	115000	54020	2090	2090	2090	2090	0
556	20231011	114900	54020	2090	2090	2090	2090	0
557	20231011	114800	54020	2090	2090	2090	2090	0
558	20231011	114700	54020	2090	2090	2090	2090	2
559	20231011	114600	49840	2075	2075	2075	2075	0
560	20231011	114500	49840	2075	2075	2075	2075	0
561	20231011	114400	49840	2075	2075	2075	2075	0
562	20231011	114300	49840	2075	2075	2075	2075	0
563	20231011	114200	49840	2075	2075	2075	2075	0
564	20231011	114100	49840	2075	2075	2075	2075	0
565	20231011	114000	49840	2075	2075	2075	2075	0
566	20231011	113900	49840	2075	2075	2075	2075	0
567	20231011	113800	49840	2075	2075	2075	2075	0
568	20231011	113700	49840	2075	2075	2075	2075	0
569	20231011	113600	49840	2075	2075	2075	2075	0
570	20231011	113500	49840	2075	2075	2075	2075	0
571	20231011	113400	49840	2075	2075	2075	2075	0
572	20231011	113300	49840	2075	2075	2075	2075	0
573	20231011	113200	49840	2075	2075	2075	2075	0
574	20231011	113100	49840	2075	2075	2075	2075	0
575	20231011	113000	49840	2075	2075	2075	2075	0
576	20231011	112900	49840	2075	2075	2075	2075	0
577	20231011	112800	49840	2075	2075	2075	2075	0
578	20231011	112700	49840	2075	2075	2075	2075	0
579	20231011	112600	49840	2075	2075	2075	2075	0
580	20231011	112500	49840	2075	2075	2075	2075	0
581	20231011	112400	49840	2075	2075	2075	2075	0
582	20231011	112300	49840	2075	2075	2075	2075	0
583	20231011	112200	49840	2075	2075	2075	2075	0
584	20231011	112100	49840	2075	2075	2075	2075	0
585	20231011	112000	49840	2075	2075	2075	2075	0
586	20231011	111900	49840	2075	2075	2075	2075	0
587	20231011	111800	49840	2075	2075	2075	2075	0
588	20231011	111700	49840	2075	2075	2075	2075	0
589	20231011	111600	49840	2075	2075	2075	2075	0
590	20231011	111500	49840	2075	2075	2075	2075	0
591	20231011	111400	49840	2075	2075	2075	2075	0
592	20231011	111300	49840	2075	2075	2075	2075	0
593	20231011	111200	49840	2075	2075	2075	2075	0
594	20231011	111100	49840	2075	2075	2075	2075	0
595	20231011	111000	49840	2075	2075	2075	2075	0
596	20231011	110900	49840	2075	2075	2075	2075	0
597	20231011	110800	49840	2075	2075	2075	2075	0
598	20231011	110700	49840	2075	2075	2075	2075	0
599	20231011	110600	49840	2075	2075	2075	2075	0
600	20231011	110500	49840	2075	2075	2075	2075	0
601	20231011	110400	49840	2075	2075	2075	2075	0
602	20231011	110300	49840	2075	2075	2075	2075	23
603	20231011	110200	2115	2115	2115	2115	2115	0
604	20231011	110100	2115	2115	2115	2115	2115	0
605	20231011	110000	2115	2115	2115	2115	2115	0
606	20231011	105900	2115	2115	2115	2115	2115	0
607	20231011	105800	2115	2115	2115	2115	2115	0
608	20231011	105700	2115	2115	2115	2115	2115	0
609	20231011	105600	2115	2115	2115	2115	2115	0
610	20231011	105500	2115	2115	2115	2115	2115	0
611	20231011	105400	2115	2115	2115	2115	2115	0
612	20231011	105300	2115	2115	2115	2115	2115	0
613	20231011	105200	2115	2115	2115	2115	2115	0
614	20231011	105100	2115	2115	2115	2115	2115	0
615	20231011	105000	2115	2115	2115	2115	2115	0
616	20231011	104900	2115	2115	2115	2115	2115	0
617	20231011	104800	2115	2115	2115	2115	2115	0
618	20231011	104700	2115	2115	2115	2115	2115	0
619	20231011	104600	2115	2115	2115	2115	2115	0
620	20231011	104500	2115	2115	2115	2115	2115	0
621	20231011	104400	2115	2115	2115	2115	2115	0
622	20231011	104300	2115	2115	2115	2115	2115	0
623	20231011	104200	2115	2115	2115	2115	2115	0
624	20231011	104100	2115	2115	2115	2115	2115	0
625	20231011	104000	2115	2115	2115	2115	2115	0
626	20231011	103900	2115	2115	2115	2115	2115	0
627	20231011	103800	2115	2115	2115	2115	2115	0
628	20231011	103700	2115	2115	2115	2115	2115	0
629	20231011	103600	2115	2115	2115	2115	2115	0
630	20231011	103500	2115	2115	2115	2115	2115	0
631	20231011	103400	2115	2115	2115	2115	2115	0
632	20231011	103300	2115	2115	2115	2115	2115	0
633	20231011	103200	2115	2115	2115	2115	2115	0
634	20231011	103100	2115	2115	2115	2115	2115	0
635	20231011	103000	2115	2115	2115	2115	2115	0
636	20231011	102900	2115	2115	2115	2115	2115	0
637	20231011	102800	2115	2115	2115	2115	2115	0
638	20231011	102700	2115	2115	2115	2115	2115	0
639	20231011	102600	2115	2115	2115	2115	2115	0
640	20231011	102500	2115	2115	2115	2115	2115	0
641	20231011	102400	2115	2115	2115	2115	2115	0
642	20231011	102300	2115	2115	2115	2115	2115	0
643	20231011	102200	2115	2115	2115	2115	2115	0
644	20231011	102100	2115	2115	2115	2115	2115	0
645	20231011	102000	2115	2115	2115	2115	2115	0
646	20231011	101900	2115	2115	2115	2115	2115	0
647	20231011	101800	2115	2115	2115	2115	2115	0
648	20231011	101700	2115	2115	2115	2115	2115	0
649	20231011	101600	2115	2115	2115	2115	2115	0
650	20231011	101500	2115	2115	2115	2115	2115	0
651	20231011	101400	2115	2115	2115	2115	2115	0
652	20231011	101300	2115	2115	2115	2115	2115	0
653	20231011	101200	2115	2115	2115	2115	2115	0
654	20231011	101100	2115	2115	2115	2115	2115	0
655	20231011	101000	2115	2115	2115	2115	2115	0
656	20231011	100900	2115	2115	2115	2115	2115	0
657	20231011	100800	2115	2115	2115	2115	2115	0
658	20231011	100700	2115	2115	2115	2115	2115	0
659	20231011	100600	2115	2115	2115	2115	2115	0
660	20231011	100500	2115	2115	2115	2115	2115	0
661	20231011	100400	2115	2115	2115	2115	2115	0
662	20231011	100300	2115	2115	2115	2115	2115	0
663	20231011	100200	2115	2115	2115	2115	2115	0
664	20231011	100100	2115	2115	2115	2115	2115	0
665	20231011	100000	2115	2115	2115	2115	2115	0
666	20231011	095900	2115	2115	2115	2115	2115	0
667	20231011	095800	2115	2115	2115	2115	2115	0
668	20231011	095700	2115	2115	2115	2115	2115	0
669	20231011	095600	2115	2115	2115	2115	2115	0
670	20231011	095500	2115	2115	2115	2115	2115	0
671	20231011	095400	2115	2115	2115	2115	2115	0
672	20231011	095300	2115	2115	2115	2115	2115	0
673	20231011	095200	2115	2115	2115	2115	2115	0
674	20231011	095100	2115	2115	2115	2115	2115	0
675	20231011	095000	2115	2115	2115	2115	2115	0
676	20231011	094900	2115	2115	2115	2115	2115	0
677	20231011	094800	2115	2115	2115	2115	2115	0
678	20231011	094700	2115	2115	2115	2115	2115	0
679	20231011	094600	2115	2115	2115	2115	2115	0
680	20231011	094500	2115	2115	2115	2115	2115	0
681	20231011	094400	2115	2115	2115	2115	2115	0
682	20231011	094300	2115	2115	2115	2115	2115	0
683	20231011	094200	2115	2115	2115	2115	2115	0
684	20231011	094100	2115	2115	2115	2115	2115	0
685	20231011	094000	2115	2115	2115	2115	2115	0
686	20231011	093900	2115	2115	2115	2115	2115	0
687	20231011	093800	2115	2115	2115	2115	2115	0
688	20231011	093700	2115	2115	2115	2115	2115	0
689	20231011	093600	2115	2115	2115	2115	2115	0
690	20231011	093500	2115	2115	2115	2115	2115	0
691	20231011	093400	2115	2115	2115	2115	2115	0
692	20231011	093300	2115	2115	2115	2115	2115	0
693	20231011	093200	2115	2115	2115	2115	2115	0
694	20231011	093100	2115	2115	2115	2115	2115	0
695	20231011	093000	2115	2115	2115	2115	2115	0
696	20231011	092900	2115	2115	2115	2115	2115	0
697	20231011	092800	2115	2115	2115	2115	2115	0
698	20231011	092700	2115	2115	2115	2115	2115	0
699	20231011	092600	2115	2115	2115	2115	2115	0
700	20231011	092500	2115	2115	2115	2115	2115	0
701	20231011	092400	2115	2115	2115	2115	2115	0
702	20231011	092300	2115	2115	2115	2115	2115	0
703	20231011	092200	2115	2115	2115	2115	2115	0
704	20231011	092100	2115	2115	2115	2115	2115	0
705	20231011	092000	2115	2115	2115	2115	2115	0
706	20231011	091900	2115	2115	2115	2115	2115	0
707	20231011	091800	2115	2115	2115	2115	2115	0
708	20231011	091700	2115	2115	2115	2115	2115	0
709	20231011	091600	2115	2115	2115	2115	2115	0
710	20231011	091500	2115	2115	2115	2115	2115	0
711	20231011	091400	2115	2115	2115	2115	2115	0
712	20231011	091300	2115	2115	2115	2115	2115	0
713	20231011	091200	2115	2115	2115	2115	2115	0
714	20231011	091100	2115	2115	2115	2115	2115	0
715	20231011	091000	2115	2115	2115	2115	2115	0
716	20231011	090900	2115	2115	2115	2115	2115	0
717	20231011	090800	2115	2115	2115	2115	2115	0
718	20231011	090700	2115	2115	2115	2115	2115	0
719	20231011	090600	2115	2115	2115	2115	2115	0
720	20231011	090500	2115	2115	2115	2115	2115	0
721	20231011	090400	2115	2115	2115	2115	2115	0
722	20231011	090300	2115	2115	2115	2115	2115	0
723	20231011	090200	2115	2115	2115	2115	2115	0
724	20231011	090100	2115	2115	2115	2115	2115	0
725	20231011	090000	2115	2115	2115	2115	2115	1