KissMeData/279060/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203700	2189735	3960	3960	3960	3960	30
3	20231010	203600	2189735	3960	3960	3960	3960	0
4	20231010	203500	2189735	3960	3960	3960	3960	0
5	20231010	203400	2189735	3960	3960	3960	3960	0
6	20231010	203300	2189735	3960	3960	3960	3960	0
7	20231010	203200	2189735	3960	3960	3960	3960	0
8	20231010	203100	2189735	3960	3960	3960	3960	0
9	20231010	203000	2189735	3960	3960	3960	3960	0
10	20231010	202900	2189735	3960	3960	3960	3960	0
11	20231010	202800	2189735	3960	3960	3960	3960	0
12	20231010	202700	2189735	3960	3960	3960	3960	0
13	20231010	202600	2189735	3960	3960	3960	3960	0
14	20231010	202500	2189735	3960	3960	3960	3960	0
15	20231010	202400	2189735	3960	3960	3960	3960	0
16	20231010	202300	2189735	3960	3960	3960	3960	0
17	20231010	202200	2189735	3960	3960	3960	3960	0
18	20231010	202100	2189735	3960	3960	3960	3960	0
19	20231010	202000	2189735	3960	3960	3960	3960	0
20	20231010	201900	2189735	3960	3960	3960	3960	0
21	20231010	201800	2189735	3960	3960	3960	3960	0
22	20231010	201700	2189735	3960	3960	3960	3960	0
23	20231010	201600	2189735	3960	3960	3960	3960	0
24	20231010	201500	2189735	3960	3960	3960	3960	0
25	20231010	201400	2189735	3960	3960	3960	3960	0
26	20231010	201300	2189735	3960	3960	3960	3960	0
27	20231010	201200	2189735	3960	3960	3960	3960	0
28	20231010	201100	2189735	3960	3960	3960	3960	0
29	20231010	201000	2189735	3960	3960	3960	3960	0
30	20231010	200900	2189735	3960	3960	3960	3960	0
31	20231010	200800	2189735	3960	3960	3960	3960	0
32	20231010	200700	2189735	3960	3960	3960	3960	30
33	20231010	200600	2189735	3960	3960	3960	3960	0
34	20231010	200500	2189735	3960	3960	3960	3960	0
35	20231010	200400	2189735	3960	3960	3960	3960	0
36	20231010	200300	2189735	3960	3960	3960	3960	0
37	20231010	200200	2189735	3960	3960	3960	3960	0
38	20231010	200100	2189735	3960	3960	3960	3960	0
39	20231010	200000	2189735	3960	3960	3960	3960	0
40	20231010	195900	2189735	3960	3960	3960	3960	0
41	20231010	195800	2189735	3960	3960	3960	3960	0
42	20231010	195700	2189735	3960	3960	3960	3960	0
43	20231010	195600	2189735	3960	3960	3960	3960	0
44	20231010	195500	2189735	3960	3960	3960	3960	0
45	20231010	195400	2189735	3960	3960	3960	3960	0
46	20231010	195300	2189735	3960	3960	3960	3960	0
47	20231010	195200	2189735	3960	3960	3960	3960	0
48	20231010	195100	2189735	3960	3960	3960	3960	0
49	20231010	195000	2189735	3960	3960	3960	3960	0
50	20231010	194900	2189735	3960	3960	3960	3960	0
51	20231010	194800	2189735	3960	3960	3960	3960	0
52	20231010	194700	2189735	3960	3960	3960	3960	0
53	20231010	194600	2189735	3960	3960	3960	3960	0
54	20231010	194500	2189735	3960	3960	3960	3960	0
55	20231010	194400	2189735	3960	3960	3960	3960	0
56	20231010	194300	2189735	3960	3960	3960	3960	0
57	20231010	194200	2189735	3960	3960	3960	3960	0
58	20231010	194100	2189735	3960	3960	3960	3960	0
59	20231010	194000	2189735	3960	3960	3960	3960	0
60	20231010	193900	2189735	3960	3960	3960	3960	0
61	20231010	193800	2189735	3960	3960	3960	3960	0
62	20231010	193700	2189735	3960	3960	3960	3960	30
63	20231010	193600	2189735	3960	3960	3960	3960	0
64	20231010	193500	2189735	3960	3960	3960	3960	0
65	20231010	193400	2189735	3960	3960	3960	3960	0
66	20231010	193300	2189735	3960	3960	3960	3960	0
67	20231010	193200	2189735	3960	3960	3960	3960	0
68	20231010	193100	2189735	3960	3960	3960	3960	0
69	20231010	193000	2189735	3960	3960	3960	3960	0
70	20231010	192900	2189735	3960	3960	3960	3960	0
71	20231010	192800	2189735	3960	3960	3960	3960	0
72	20231010	192700	2189735	3960	3960	3960	3960	0
73	20231010	192600	2189735	3960	3960	3960	3960	0
74	20231010	192500	2189735	3960	3960	3960	3960	0
75	20231010	192400	2189735	3960	3960	3960	3960	0
76	20231010	192300	2189735	3960	3960	3960	3960	0
77	20231010	192200	2189735	3960	3960	3960	3960	0
78	20231010	192100	2189735	3960	3960	3960	3960	0
79	20231010	192000	2189735	3960	3960	3960	3960	0
80	20231010	191900	2189735	3960	3960	3960	3960	0
81	20231010	191800	2189735	3960	3960	3960	3960	0
82	20231010	191700	2189735	3960	3960	3960	3960	0
83	20231010	191600	2189735	3960	3960	3960	3960	0
84	20231010	191500	2189735	3960	3960	3960	3960	0
85	20231010	191400	2189735	3960	3960	3960	3960	0
86	20231010	191300	2189735	3960	3960	3960	3960	0
87	20231010	191200	2189735	3960	3960	3960	3960	0
88	20231010	191100	2189735	3960	3960	3960	3960	0
89	20231010	191000	2189735	3960	3960	3960	3960	0
90	20231010	190900	2189735	3960	3960	3960	3960	0
91	20231010	190800	2189735	3960	3960	3960	3960	0
92	20231010	190700	2189735	3960	3960	3960	3960	30
93	20231010	190600	2189735	3960	3960	3960	3960	0
94	20231010	190500	2189735	3960	3960	3960	3960	0
95	20231010	190400	2189735	3960	3960	3960	3960	0
96	20231010	190300	2189735	3960	3960	3960	3960	0
97	20231010	190200	2189735	3960	3960	3960	3960	0
98	20231010	190100	2189735	3960	3960	3960	3960	0
99	20231010	190000	2189735	3960	3960	3960	3960	0
100	20231010	185900	2189735	3960	3960	3960	3960	0
101	20231010	185800	2189735	3960	3960	3960	3960	0
102	20231010	185700	2189735	3960	3960	3960	3960	0
103	20231010	185600	2189735	3960	3960	3960	3960	0
104	20231010	185500	2189735	3960	3960	3960	3960	0
105	20231010	185400	2189735	3960	3960	3960	3960	0
106	20231010	185300	2189735	3960	3960	3960	3960	0
107	20231010	185200	2189735	3960	3960	3960	3960	0
108	20231010	185100	2189735	3960	3960	3960	3960	0
109	20231010	185000	2189735	3960	3960	3960	3960	0
110	20231010	184900	2189735	3960	3960	3960	3960	0
111	20231010	184800	2189735	3960	3960	3960	3960	0
112	20231010	184700	2189735	3960	3960	3960	3960	0
113	20231010	184600	2189735	3960	3960	3960	3960	0
114	20231010	184500	2189735	3960	3960	3960	3960	0
115	20231010	184400	2189735	3960	3960	3960	3960	0
116	20231010	184300	2189735	3960	3960	3960	3960	0
117	20231010	184200	2189735	3960	3960	3960	3960	0
118	20231010	184100	2189735	3960	3960	3960	3960	0
119	20231010	184000	2189735	3960	3960	3960	3960	0
120	20231010	183900	2189735	3960	3960	3960	3960	0
121	20231010	183800	2189735	3960	3960	3960	3960	0
122	20231010	183700	2189735	3960	3960	3960	3960	30
123	20231010	183600	2189735	3960	3960	3960	3960	0
124	20231010	183500	2189735	3960	3960	3960	3960	0
125	20231010	183400	2189735	3960	3960	3960	3960	0
126	20231010	183300	2189735	3960	3960	3960	3960	0
127	20231010	183200	2189735	3960	3960	3960	3960	0
128	20231010	183100	2189735	3960	3960	3960	3960	0
129	20231010	183000	2189735	3960	3960	3960	3960	0
130	20231010	182900	2189735	3960	3960	3960	3960	0
131	20231010	182800	2189735	3960	3960	3960	3960	0
132	20231010	182700	2189735	3960	3960	3960	3960	0
133	20231010	182600	2189735	3960	3960	3960	3960	0
134	20231010	182500	2189735	3960	3960	3960	3960	0
135	20231010	182400	2189735	3960	3960	3960	3960	0
136	20231010	182300	2189735	3960	3960	3960	3960	0
137	20231010	182200	2189735	3960	3960	3960	3960	0
138	20231010	182100	2189735	3960	3960	3960	3960	0
139	20231010	182000	2189735	3960	3960	3960	3960	0
140	20231010	181900	2189735	3960	3960	3960	3960	0
141	20231010	181800	2189735	3960	3960	3960	3960	0
142	20231010	181700	2189735	3960	3960	3960	3960	0
143	20231010	181600	2189735	3960	3960	3960	3960	0
144	20231010	181500	2189735	3960	3960	3960	3960	0
145	20231010	181400	2189735	3960	3960	3960	3960	0
146	20231010	181300	2189735	3960	3960	3960	3960	0
147	20231010	181200	2189735	3960	3960	3960	3960	0
148	20231010	181100	2189735	3960	3960	3960	3960	0
149	20231010	181000	2189735	3960	3960	3960	3960	0
150	20231010	180900	2189735	3960	3960	3960	3960	0
151	20231010	180800	2189735	3960	3960	3960	3960	0
152	20231010	180700	2189735	3960	3960	3960	3960	30
153	20231010	180600	2189735	3960	3960	3960	3960	0
154	20231010	180500	2189735	3960	3960	3960	3960	0
155	20231010	180400	2189735	3960	3960	3960	3960	0
156	20231010	180300	2189735	3960	3960	3960	3960	0
157	20231010	180200	2189735	3960	3960	3960	3960	0
158	20231010	180100	2189735	3960	3960	3960	3960	0
159	20231010	180000	2189735	3960	3960	3960	3960	0
160	20231010	175900	2189735	3960	3960	3960	3960	0
161	20231010	175800	2189735	3960	3960	3960	3960	0
162	20231010	175700	2189735	3960	3960	3960	3960	0
163	20231010	175600	2189735	3960	3960	3960	3960	0
164	20231010	175500	2189735	3960	3960	3960	3960	0
165	20231010	175400	2189735	3960	3960	3960	3960	0
166	20231010	175300	2189735	3960	3960	3960	3960	0
167	20231010	175200	2189735	3960	3960	3960	3960	0
168	20231010	175100	2189735	3960	3960	3960	3960	0
169	20231010	175000	2189735	3960	3960	3960	3960	0
170	20231010	174900	2189735	3960	3960	3960	3960	0
171	20231010	174800	2189735	3960	3960	3960	3960	0
172	20231010	174700	2189735	3960	3960	3960	3960	0
173	20231010	174600	2189735	3960	3960	3960	3960	0
174	20231010	174500	2189735	3960	3960	3960	3960	0
175	20231010	174400	2189735	3960	3960	3960	3960	0
176	20231010	174300	2189735	3960	3960	3960	3960	0
177	20231010	174200	2189735	3960	3960	3960	3960	0
178	20231010	174100	2189735	3960	3960	3960	3960	0
179	20231010	174000	2189735	3960	3960	3960	3960	0
180	20231010	173900	2189735	3960	3960	3960	3960	0
181	20231010	173800	2189735	3960	3960	3960	3960	0
182	20231010	173700	2189735	3960	3960	3960	3960	30
183	20231010	173600	2189735	3960	3960	3960	3960	0
184	20231010	173500	2189735	3960	3960	3960	3960	0
185	20231010	173400	2189735	3960	3960	3960	3960	0
186	20231010	173300	2189735	3960	3960	3960	3960	0
187	20231010	173200	2189735	3960	3960	3960	3960	0
188	20231010	173100	2189735	3960	3960	3960	3960	0
189	20231010	173000	2189735	3960	3960	3960	3960	0
190	20231010	172900	2189735	3960	3960	3960	3960	0
191	20231010	172800	2189735	3960	3960	3960	3960	0
192	20231010	172700	2189735	3960	3960	3960	3960	0
193	20231010	172600	2189735	3960	3960	3960	3960	0
194	20231010	172500	2189735	3960	3960	3960	3960	0
195	20231010	172400	2189735	3960	3960	3960	3960	0
196	20231010	172300	2189735	3960	3960	3960	3960	0
197	20231010	172200	2189735	3960	3960	3960	3960	0
198	20231010	172100	2189735	3960	3960	3960	3960	0
199	20231010	172000	2189735	3960	3960	3960	3960	0
200	20231010	171900	2189735	3960	3960	3960	3960	0
201	20231010	171800	2189735	3960	3960	3960	3960	0
202	20231010	171700	2189735	3960	3960	3960	3960	0
203	20231010	171600	2189735	3960	3960	3960	3960	0
204	20231010	171500	2189735	3960	3960	3960	3960	0
205	20231010	171400	2189735	3960	3960	3960	3960	0
206	20231010	171300	2189735	3960	3960	3960	3960	0
207	20231010	171200	2189735	3960	3960	3960	3960	0
208	20231010	171100	2189735	3960	3960	3960	3960	0
209	20231010	171000	2189735	3960	3960	3960	3960	0
210	20231010	170900	2189735	3960	3960	3960	3960	0
211	20231010	170800	2189735	3960	3960	3960	3960	0
212	20231010	170700	2189735	3960	3960	3960	3960	30
213	20231010	170600	2189735	3960	3960	3960	3960	0
214	20231010	170500	2189735	3960	3960	3960	3960	0
215	20231010	170400	2189735	3960	3960	3960	3960	0
216	20231010	170300	2189735	3960	3960	3960	3960	0
217	20231010	170200	2189735	3960	3960	3960	3960	0
218	20231010	170100	2189735	3960	3960	3960	3960	0
219	20231010	170000	2189735	3960	3960	3960	3960	0
220	20231010	165900	2189735	3960	3960	3960	3960	0
221	20231010	165800	2189735	3960	3960	3960	3960	0
222	20231010	165700	2189735	3960	3960	3960	3960	0
223	20231010	165600	2189735	3960	3960	3960	3960	0
224	20231010	165500	2189735	3960	3960	3960	3960	0
225	20231010	165400	2189735	3960	3960	3960	3960	0
226	20231010	165300	2189735	3960	3960	3960	3960	0
227	20231010	165200	2189735	3960	3960	3960	3960	0
228	20231010	165100	2189735	3960	3960	3960	3960	0
229	20231010	165000	2189735	3960	3960	3960	3960	0
230	20231010	164900	2189735	3960	3960	3960	3960	0
231	20231010	164800	2189735	3960	3960	3960	3960	0
232	20231010	164700	2189735	3960	3960	3960	3960	0
233	20231010	164600	2189735	3960	3960	3960	3960	0
234	20231010	164500	2189735	3960	3960	3960	3960	0
235	20231010	164400	2189735	3960	3960	3960	3960	0
236	20231010	164300	2189735	3960	3960	3960	3960	0
237	20231010	164200	2189735	3960	3960	3960	3960	0
238	20231010	164100	2189735	3960	3960	3960	3960	0
239	20231010	164000	2189735	3960	3960	3960	3960	0
240	20231010	163900	2189735	3960	3960	3960	3960	0
241	20231010	163800	2189735	3960	3960	3960	3960	0
242	20231010	163700	2189735	3960	3960	3960	3960	30
243	20231010	163600	2189735	3960	3960	3960	3960	0
244	20231010	163500	2189735	3960	3960	3960	3960	0
245	20231010	163400	2189735	3960	3960	3960	3960	0
246	20231010	163300	2189735	3960	3960	3960	3960	0
247	20231010	163200	2189735	3960	3960	3960	3960	0
248	20231010	163100	2189735	3960	3960	3960	3960	0
249	20231010	163000	2189735	3960	3960	3960	3960	0
250	20231010	162900	2189735	3960	3960	3960	3960	0
251	20231010	162800	2189735	3960	3960	3960	3960	0
252	20231010	162700	2189735	3960	3960	3960	3960	0
253	20231010	162600	2189735	3960	3960	3960	3960	0
254	20231010	162500	2189735	3960	3960	3960	3960	0
255	20231010	162400	2189735	3960	3960	3960	3960	0
256	20231010	162300	2189735	3960	3960	3960	3960	0
257	20231010	162200	2189735	3960	3960	3960	3960	0
258	20231010	162100	2189735	3960	3960	3960	3960	0
259	20231010	162000	2189735	3960	3960	3960	3960	0
260	20231010	161900	2189735	3960	3960	3960	3960	0
261	20231010	161800	2189735	3960	3960	3960	3960	0
262	20231010	161700	2189735	3960	3960	3960	3960	0
263	20231010	161600	2189735	3960	3960	3960	3960	0
264	20231010	161500	2189735	3960	3960	3960	3960	0
265	20231010	161400	2189735	3960	3960	3960	3960	0
266	20231010	161300	2189735	3960	3960	3960	3960	0
267	20231010	161200	2189735	3960	3960	3960	3960	0
268	20231010	161100	2189735	3960	3960	3960	3960	0
269	20231010	161000	2189735	3960	3960	3960	3960	0
270	20231010	160900	2189735	3960	3960	3960	3960	0
271	20231010	160800	2189735	3960	3960	3960	3960	0
272	20231010	160700	2189735	3960	3960	3960	3960	30
273	20231010	160600	2189735	3960	3960	3960	3960	0
274	20231010	160500	2189735	3960	3960	3960	3960	0
275	20231010	160400	2189735	3960	3960	3960	3960	0
276	20231010	160300	2189735	3960	3960	3960	3960	0
277	20231010	160200	2189735	3960	3960	3960	3960	0
278	20231010	160100	2189735	3960	3960	3960	3960	0
279	20231010	160000	2189735	3960	3960	3960	3960	0
280	20231010	155900	2189735	3960	3960	3960	3960	0
281	20231010	155800	2189735	3960	3960	3960	3960	0
282	20231010	155700	2189735	3960	3960	3960	3960	0
283	20231010	155600	2189735	3960	3960	3960	3960	0
284	20231010	155500	2189735	3960	3960	3960	3960	0
285	20231010	155400	2189735	3960	3960	3960	3960	0
286	20231010	155300	2189735	3960	3960	3960	3960	0
287	20231010	155200	2189735	3960	3960	3960	3960	0
288	20231010	155100	2189735	3960	3960	3960	3960	0
289	20231010	155000	2189735	3960	3960	3960	3960	0
290	20231010	154900	2189735	3960	3960	3960	3960	0
291	20231010	154800	2189735	3960	3960	3960	3960	0
292	20231010	154700	2189735	3960	3960	3960	3960	0
293	20231010	154600	2189735	3960	3960	3960	3960	0
294	20231010	154500	2189735	3960	3960	3960	3960	0
295	20231010	154400	2189735	3960	3960	3960	3960	0
296	20231010	154300	2189735	3960	3960	3960	3960	0
297	20231010	154200	2189735	3960	3960	3960	3960	0
298	20231010	154100	2189735	3960	3960	3960	3960	0
299	20231010	154000	2189735	3960	3960	3960	3960	0
300	20231010	153900	2189735	3960	3960	3960	3960	0
301	20231010	153800	2189735	3960	3960	3960	3960	0
302	20231010	153700	2189735	3960	3960	3960	3960	30
303	20231010	153600	2189735	3960	3960	3960	3960	0
304	20231010	153500	2189735	3960	3960	3960	3960	0
305	20231010	153400	2189735	3960	3960	3960	3960	0
306	20231010	153300	2189735	3960	3960	3960	3960	0
307	20231010	153200	2189735	3960	3960	3960	3960	0
308	20231010	153100	2189735	3960	3960	3960	3960	0
309	20231010	153000	2189735	3960	3960	3960	3960	30
310	20231010	152900	2070935	3965	3965	3965	3965	0
311	20231010	152800	2070935	3965	3965	3965	3965	0
312	20231010	152700	2070935	3965	3965	3965	3965	0
313	20231010	152600	2070935	3965	3965	3965	3965	0
314	20231010	152500	2070935	3965	3965	3965	3965	0
315	20231010	152400	2070935	3965	3965	3965	3965	0
316	20231010	152300	2070935	3965	3965	3965	3965	0
317	20231010	152200	2070935	3965	3965	3965	3965	0
318	20231010	152100	2070935	3965	3965	3965	3965	0
319	20231010	152000	2070935	3965	3965	3965	3965	0
320	20231010	151900	2070935	3965	3965	3965	3965	0
321	20231010	151800	2070935	3965	3965	3965	3965	0
322	20231010	151700	2070935	3965	3965	3965	3965	0
323	20231010	151600	2070935	3965	3965	3965	3965	0
324	20231010	151500	2070935	3965	3965	3965	3965	0
325	20231010	151400	2070935	3965	3965	3965	3965	0
326	20231010	151300	2070935	3965	3965	3965	3965	0
327	20231010	151200	2070935	3965	3965	3965	3965	0
328	20231010	151100	2070935	3965	3965	3965	3965	0
329	20231010	151000	2070935	3965	3965	3965	3965	0
330	20231010	150900	2070935	3965	3965	3965	3965	0
331	20231010	150800	2070935	3965	3965	3965	3965	0
332	20231010	150700	2070935	3965	3965	3965	3965	0
333	20231010	150600	2070935	3965	3965	3965	3965	0
334	20231010	150500	2070935	3965	3965	3965	3965	0
335	20231010	150400	2070935	3965	3965	3965	3965	0
336	20231010	150300	2070935	3965	3965	3965	3965	0
337	20231010	150200	2070935	3965	3965	3965	3965	0
338	20231010	150100	2070935	3965	3965	3965	3965	0
339	20231010	150000	2070935	3965	3965	3965	3965	0
340	20231010	145900	2070935	3965	3965	3965	3965	0
341	20231010	145800	2070935	3965	3965	3965	3965	0
342	20231010	145700	2070935	3965	3965	3965	3965	0
343	20231010	145600	2070935	3965	3965	3965	3965	0
344	20231010	145500	2070935	3965	3965	3965	3965	0
345	20231010	145400	2070935	3965	3965	3965	3965	0
346	20231010	145300	2070935	3965	3965	3965	3965	0
347	20231010	145200	2070935	3965	3965	3965	3965	0
348	20231010	145100	2070935	3965	3965	3965	3965	0
349	20231010	145000	2070935	3965	3965	3965	3965	0
350	20231010	144900	2070935	3965	3965	3965	3965	0
351	20231010	144800	2070935	3965	3965	3965	3965	0
352	20231010	144700	2070935	3965	3965	3965	3965	0
353	20231010	144600	2070935	3965	3965	3965	3965	0
354	20231010	144500	2070935	3965	3965	3965	3965	0
355	20231010	144400	2070935	3965	3965	3965	3965	0
356	20231010	144300	2070935	3965	3965	3965	3965	0
357	20231010	144200	2070935	3965	3965	3965	3965	0
358	20231010	144100	2070935	3965	3965	3965	3965	0
359	20231010	144000	2070935	3965	3965	3965	3965	0
360	20231010	143900	2070935	3965	3965	3965	3965	0
361	20231010	143800	2070935	3965	3965	3965	3965	0
362	20231010	143700	2070935	3965	3965	3965	3965	0
363	20231010	143600	2070935	3965	3965	3965	3965	0
364	20231010	143500	2070935	3965	3965	3965	3965	0
365	20231010	143400	2070935	3965	3965	3965	3965	0
366	20231010	143300	2070935	3965	3965	3965	3965	0
367	20231010	143200	2070935	3965	3965	3965	3965	0
368	20231010	143100	2070935	3965	3965	3965	3965	0
369	20231010	143000	2070935	3965	3965	3965	3965	0
370	20231010	142900	2070935	3965	3965	3965	3965	0
371	20231010	142800	2070935	3965	3965	3965	3965	0
372	20231010	142700	2070935	3965	3965	3965	3965	0
373	20231010	142600	2070935	3965	3965	3965	3965	0
374	20231010	142500	2070935	3965	3965	3965	3965	0
375	20231010	142400	2070935	3965	3965	3965	3965	0
376	20231010	142300	2070935	3965	3965	3965	3965	0
377	20231010	142200	2070935	3965	3965	3965	3965	0
378	20231010	142100	2070935	3965	3965	3965	3965	0
379	20231010	142000	2070935	3965	3965	3965	3965	0
380	20231010	141900	2070935	3965	3965	3965	3965	0
381	20231010	141800	2070935	3965	3965	3965	3965	0
382	20231010	141700	2070935	3965	3965	3965	3965	0
383	20231010	141600	2070935	3965	3965	3965	3965	0
384	20231010	141500	2070935	3965	3965	3965	3965	0
385	20231010	141400	2070935	3965	3965	3965	3965	0
386	20231010	141300	2070935	3965	3965	3965	3965	0
387	20231010	141200	2070935	3965	3965	3965	3965	0
388	20231010	141100	2070935	3965	3965	3965	3965	0
389	20231010	141000	2070935	3965	3965	3965	3965	0
390	20231010	140900	2070935	3965	3965	3965	3965	0
391	20231010	140800	2070935	3965	3965	3965	3965	0
392	20231010	140700	2070935	3965	3965	3965	3965	1
393	20231010	140600	2066970	3965	3965	3965	3965	0
394	20231010	140500	2066970	3965	3965	3965	3965	0
395	20231010	140400	2066970	3965	3965	3965	3965	0
396	20231010	140300	2066970	3965	3965	3965	3965	0
397	20231010	140200	2066970	3965	3965	3965	3965	0
398	20231010	140100	2066970	3965	3965	3965	3965	0
399	20231010	140000	2066970	3965	3965	3965	3965	0
400	20231010	135900	2066970	3965	3965	3965	3965	0
401	20231010	135800	2066970	3965	3965	3965	3965	0
402	20231010	135700	2066970	3965	3965	3965	3965	0
403	20231010	135600	2066970	3965	3965	3965	3965	0
404	20231010	135500	2066970	3965	3965	3965	3965	0
405	20231010	135400	2066970	3965	3965	3965	3965	0
406	20231010	135300	2066970	3965	3965	3965	3965	0
407	20231010	135200	2066970	3965	3965	3965	3965	0
408	20231010	135100	2066970	3965	3965	3965	3965	0
409	20231010	135000	2066970	3965	3965	3965	3965	0
410	20231010	134900	2066970	3965	3965	3965	3965	0
411	20231010	134800	2066970	3965	3965	3965	3965	0
412	20231010	134700	2066970	3965	3965	3965	3965	0
413	20231010	134600	2066970	3965	3965	3965	3965	0
414	20231010	134500	2066970	3965	3965	3965	3965	99
415	20231010	134400	1674435	3965	3965	3965	3965	0
416	20231010	134300	1674435	3965	3965	3965	3965	0
417	20231010	134200	1674435	3965	3965	3965	3965	0
418	20231010	134100	1674435	3965	3965	3965	3965	0
419	20231010	134000	1674435	3965	3965	3965	3965	0
420	20231010	133900	1674435	3965	3965	3965	3965	0
421	20231010	133800	1674435	3965	3965	3965	3965	0
422	20231010	133700	1674435	3965	3965	3965	3965	0
423	20231010	133600	1674435	3965	3965	3965	3965	0
424	20231010	133500	1674435	3965	3965	3965	3965	0
425	20231010	133400	1674435	3965	3965	3965	3965	0
426	20231010	133300	1674435	3965	3965	3965	3965	0
427	20231010	133200	1674435	3965	3965	3965	3965	0
428	20231010	133100	1674435	3965	3965	3965	3965	0
429	20231010	133000	1674435	3965	3965	3965	3965	0
430	20231010	132900	1674435	3965	3965	3965	3965	0
431	20231010	132800	1674435	3965	3965	3965	3965	0
432	20231010	132700	1674435	3965	3965	3965	3965	0
433	20231010	132600	1674435	3965	3965	3965	3965	0
434	20231010	132500	1674435	3965	3965	3965	3965	0
435	20231010	132400	1674435	3965	3965	3965	3965	0
436	20231010	132300	1674435	3965	3965	3965	3965	0
437	20231010	132200	1674435	3965	3965	3965	3965	0
438	20231010	132100	1674435	3965	3965	3965	3965	0
439	20231010	132000	1674435	3965	3965	3965	3965	0
440	20231010	131900	1674435	3965	3965	3965	3965	0
441	20231010	131800	1674435	3965	3965	3965	3965	0
442	20231010	131700	1674435	3965	3965	3965	3965	0
443	20231010	131600	1674435	3965	3965	3965	3965	0
444	20231010	131500	1674435	3965	3965	3965	3965	0
445	20231010	131400	1674435	3965	3965	3965	3965	0
446	20231010	131300	1674435	3965	3965	3965	3965	0
447	20231010	131200	1674435	3965	3965	3965	3965	0
448	20231010	131100	1674435	3965	3965	3965	3965	0
449	20231010	131000	1674435	3965	3965	3965	3965	0
450	20231010	130900	1674435	3965	3965	3965	3965	0
451	20231010	130800	1674435	3965	3965	3965	3965	0
452	20231010	130700	1674435	3965	3965	3965	3965	0
453	20231010	130600	1674435	3965	3965	3965	3965	0
454	20231010	130500	1674435	3965	3965	3965	3965	0
455	20231010	130400	1674435	3965	3965	3965	3965	0
456	20231010	130300	1674435	3965	3965	3965	3965	1
457	20231010	130200	1670470	3855	3855	3855	3855	0
458	20231010	130100	1670470	3855	3855	3855	3855	0
459	20231010	130000	1670470	3855	3855	3855	3855	0
460	20231010	125900	1670470	3855	3855	3855	3855	0
461	20231010	125800	1670470	3855	3855	3855	3855	0
462	20231010	125700	1670470	3855	3855	3855	3855	0
463	20231010	125600	1670470	3855	3855	3855	3855	0
464	20231010	125500	1670470	3855	3855	3855	3855	0
465	20231010	125400	1670470	3855	3855	3855	3855	0
466	20231010	125300	1670470	3855	3855	3855	3855	0
467	20231010	125200	1670470	3855	3855	3855	3855	0
468	20231010	125100	1670470	3855	3855	3855	3855	0
469	20231010	125000	1670470	3855	3855	3855	3855	0
470	20231010	124900	1670470	3855	3855	3855	3855	0
471	20231010	124800	1670470	3855	3855	3855	3855	0
472	20231010	124700	1670470	3855	3855	3855	3855	0
473	20231010	124600	1670470	3855	3855	3855	3855	0
474	20231010	124500	1670470	3855	3855	3855	3855	0
475	20231010	124400	1670470	3855	3855	3855	3855	0
476	20231010	124300	1670470	3855	3855	3855	3855	0
477	20231010	124200	1670470	3855	3855	3855	3855	0
478	20231010	124100	1670470	3855	3855	3855	3855	0
479	20231010	124000	1670470	3855	3855	3855	3855	0
480	20231010	123900	1670470	3855	3855	3855	3855	0
481	20231010	123800	1670470	3855	3855	3855	3855	0
482	20231010	123700	1670470	3855	3855	3855	3855	0
483	20231010	123600	1670470	3855	3855	3855	3855	0
484	20231010	123500	1670470	3855	3855	3855	3855	0
485	20231010	123400	1670470	3855	3855	3855	3855	0
486	20231010	123300	1670470	3855	3855	3855	3855	0
487	20231010	123200	1670470	3855	3855	3855	3855	0
488	20231010	123100	1670470	3855	3855	3855	3855	0
489	20231010	123000	1670470	3855	3855	3855	3855	0
490	20231010	122900	1670470	3855	3855	3855	3855	0
491	20231010	122800	1670470	3855	3855	3855	3855	0
492	20231010	122700	1670470	3855	3855	3855	3855	100
493	20231010	122600	1284970	3900	3960	3960	3900	73
494	20231010	122500	997940	3960	3960	3960	3960	0
495	20231010	122400	997940	3960	3960	3960	3960	0
496	20231010	122300	997940	3960	3960	3960	3960	0
497	20231010	122200	997940	3960	3960	3960	3960	0
498	20231010	122100	997940	3960	3960	3960	3960	0
499	20231010	122000	997940	3960	3960	3960	3960	0
500	20231010	121900	997940	3960	3960	3960	3960	0
501	20231010	121800	997940	3960	3960	3960	3960	0
502	20231010	121700	997940	3960	3960	3960	3960	0
503	20231010	121600	997940	3960	3960	3960	3960	0
504	20231010	121500	997940	3960	3960	3960	3960	0
505	20231010	121400	997940	3960	3960	3960	3960	0
506	20231010	121300	997940	3960	3960	3960	3960	0
507	20231010	121200	997940	3960	3960	3960	3960	0
508	20231010	121100	997940	3960	3960	3960	3960	0
509	20231010	121000	997940	3960	3960	3960	3960	0
510	20231010	120900	997940	3960	3960	3960	3960	0
511	20231010	120800	997940	3960	3960	3960	3960	0
512	20231010	120700	997940	3960	3960	3960	3960	0
513	20231010	120600	997940	3960	3960	3960	3960	0
514	20231010	120500	997940	3960	3960	3960	3960	0
515	20231010	120400	997940	3960	3960	3960	3960	0
516	20231010	120300	997940	3960	3960	3960	3960	0
517	20231010	120200	997940	3960	3960	3960	3960	0
518	20231010	120100	997940	3960	3960	3960	3960	0
519	20231010	120000	997940	3960	3960	3960	3960	0
520	20231010	115900	997940	3960	3960	3960	3960	0
521	20231010	115800	997940	3960	3960	3960	3960	0
522	20231010	115700	997940	3960	3960	3960	3960	0
523	20231010	115600	997940	3960	3960	3960	3960	0
524	20231010	115500	997940	3960	3960	3960	3960	0
525	20231010	115400	997940	3960	3960	3960	3960	0
526	20231010	115300	997940	3960	3960	3960	3960	0
527	20231010	115200	997940	3960	3960	3960	3960	0
528	20231010	115100	997940	3960	3960	3960	3960	0
529	20231010	115000	997940	3960	3960	3960	3960	0
530	20231010	114900	997940	3960	3960	3960	3960	0
531	20231010	114800	997940	3960	3960	3960	3960	0
532	20231010	114700	997940	3960	3960	3960	3960	0
533	20231010	114600	997940	3960	3960	3960	3960	0
534	20231010	114500	997940	3960	3960	3960	3960	0
535	20231010	114400	997940	3960	3960	3960	3960	0
536	20231010	114300	997940	3960	3960	3960	3960	0
537	20231010	114200	997940	3960	3960	3960	3960	0
538	20231010	114100	997940	3960	3960	3960	3960	0
539	20231010	114000	997940	3960	3960	3960	3960	0
540	20231010	113900	997940	3960	3960	3960	3960	0
541	20231010	113800	997940	3960	3960	3960	3960	0
542	20231010	113700	997940	3960	3960	3960	3960	0
543	20231010	113600	997940	3960	3960	3960	3960	0
544	20231010	113500	997940	3960	3960	3960	3960	0
545	20231010	113400	997940	3960	3960	3960	3960	0
546	20231010	113300	997940	3960	3960	3960	3960	0
547	20231010	113200	997940	3960	3960	3960	3960	0
548	20231010	113100	997940	3960	3960	3960	3960	0
549	20231010	113000	997940	3960	3960	3960	3960	0
550	20231010	112900	997940	3960	3960	3960	3960	0
551	20231010	112800	997940	3960	3960	3960	3960	0
552	20231010	112700	997940	3960	3960	3960	3960	0
553	20231010	112600	997940	3960	3960	3960	3960	0
554	20231010	112500	997940	3960	3960	3960	3960	0
555	20231010	112400	997940	3960	3960	3960	3960	0
556	20231010	112300	997940	3960	3960	3960	3960	0
557	20231010	112200	997940	3960	3960	3960	3960	0
558	20231010	112100	997940	3960	3960	3960	3960	0
559	20231010	112000	997940	3960	3960	3960	3960	250
560	20231010	111900	7940	3970	3970	3970	3970	0
561	20231010	111800	7940	3970	3970	3970	3970	0
562	20231010	111700	7940	3970	3970	3970	3970	0
563	20231010	111600	7940	3970	3970	3970	3970	0
564	20231010	111500	7940	3970	3970	3970	3970	0
565	20231010	111400	7940	3970	3970	3970	3970	0
566	20231010	111300	7940	3970	3970	3970	3970	0
567	20231010	111200	7940	3970	3970	3970	3970	0
568	20231010	111100	7940	3970	3970	3970	3970	0
569	20231010	111000	7940	3970	3970	3970	3970	0
570	20231010	110900	7940	3970	3970	3970	3970	0
571	20231010	110800	7940	3970	3970	3970	3970	0
572	20231010	110700	7940	3970	3970	3970	3970	0
573	20231010	110600	7940	3970	3970	3970	3970	0
574	20231010	110500	7940	3970	3970	3970	3970	0
575	20231010	110400	7940	3970	3970	3970	3970	0
576	20231010	110300	7940	3970	3970	3970	3970	0
577	20231010	110200	7940	3970	3970	3970	3970	0
578	20231010	110100	7940	3970	3970	3970	3970	0
579	20231010	110000	7940	3970	3970	3970	3970	0
580	20231010	105900	7940	3970	3970	3970	3970	0
581	20231010	105800	7940	3970	3970	3970	3970	0
582	20231010	105700	7940	3970	3970	3970	3970	0
583	20231010	105600	7940	3970	3970	3970	3970	0
584	20231010	105500	7940	3970	3970	3970	3970	0
585	20231010	105400	7940	3970	3970	3970	3970	0
586	20231010	105300	7940	3970	3970	3970	3970	0
587	20231010	105200	7940	3970	3970	3970	3970	0
588	20231010	105100	7940	3970	3970	3970	3970	0
589	20231010	105000	7940	3970	3970	3970	3970	0
590	20231010	104900	7940	3970	3970	3970	3970	0
591	20231010	104800	7940	3970	3970	3970	3970	0
592	20231010	104700	7940	3970	3970	3970	3970	0
593	20231010	104600	7940	3970	3970	3970	3970	0
594	20231010	104500	7940	3970	3970	3970	3970	0
595	20231010	104400	7940	3970	3970	3970	3970	0
596	20231010	104300	7940	3970	3970	3970	3970	0
597	20231010	104200	7940	3970	3970	3970	3970	0
598	20231010	104100	7940	3970	3970	3970	3970	0
599	20231010	104000	7940	3970	3970	3970	3970	0
600	20231010	103900	7940	3970	3970	3970	3970	0
601	20231010	103800	7940	3970	3970	3970	3970	0
602	20231010	103700	7940	3970	3970	3970	3970	0
603	20231010	103600	7940	3970	3970	3970	3970	0
604	20231010	103500	7940	3970	3970	3970	3970	0
605	20231010	103400	7940	3970	3970	3970	3970	0
606	20231010	103300	7940	3970	3970	3970	3970	0
607	20231010	103200	7940	3970	3970	3970	3970	0
608	20231010	103100	7940	3970	3970	3970	3970	0
609	20231010	103000	7940	3970	3970	3970	3970	0
610	20231010	102900	7940	3970	3970	3970	3970	0
611	20231010	102800	7940	3970	3970	3970	3970	0
612	20231010	102700	7940	3970	3970	3970	3970	0
613	20231010	102600	7940	3970	3970	3970	3970	0
614	20231010	102500	7940	3970	3970	3970	3970	0
615	20231010	102400	7940	3970	3970	3970	3970	0
616	20231010	102300	7940	3970	3970	3970	3970	0
617	20231010	102200	7940	3970	3970	3970	3970	0
618	20231010	102100	7940	3970	3970	3970	3970	0
619	20231010	102000	7940	3970	3970	3970	3970	0
620	20231010	101900	7940	3970	3970	3970	3970	0
621	20231010	101800	7940	3970	3970	3970	3970	0
622	20231010	101700	7940	3970	3970	3970	3970	0
623	20231010	101600	7940	3970	3970	3970	3970	0
624	20231010	101500	7940	3970	3970	3970	3970	0
625	20231010	101400	7940	3970	3970	3970	3970	0
626	20231010	101300	7940	3970	3970	3970	3970	0
627	20231010	101200	7940	3970	3970	3970	3970	0
628	20231010	101100	7940	3970	3970	3970	3970	0
629	20231010	101000	7940	3970	3970	3970	3970	0
630	20231010	100900	7940	3970	3970	3970	3970	0
631	20231010	100800	7940	3970	3970	3970	3970	0
632	20231010	100700	7940	3970	3970	3970	3970	0
633	20231010	100600	7940	3970	3970	3970	3970	0
634	20231010	100500	7940	3970	3970	3970	3970	0
635	20231010	100400	7940	3970	3970	3970	3970	0
636	20231010	100300	7940	3970	3970	3970	3970	0
637	20231010	100200	7940	3970	3970	3970	3970	0
638	20231010	100100	7940	3970	3970	3970	3970	0
639	20231010	100000	7940	3970	3970	3970	3970	0
640	20231010	095900	7940	3970	3970	3970	3970	0
641	20231010	095800	7940	3970	3970	3970	3970	0
642	20231010	095700	7940	3970	3970	3970	3970	0
643	20231010	095600	7940	3970	3970	3970	3970	0
644	20231010	095500	7940	3970	3970	3970	3970	0
645	20231010	095400	7940	3970	3970	3970	3970	0
646	20231010	095300	7940	3970	3970	3970	3970	0
647	20231010	095200	7940	3970	3970	3970	3970	0
648	20231010	095100	7940	3970	3970	3970	3970	0
649	20231010	095000	7940	3970	3970	3970	3970	0
650	20231010	094900	7940	3970	3970	3970	3970	0
651	20231010	094800	7940	3970	3970	3970	3970	0
652	20231010	094700	7940	3970	3970	3970	3970	0
653	20231010	094600	7940	3970	3970	3970	3970	0
654	20231010	094500	7940	3970	3970	3970	3970	0
655	20231010	094400	7940	3970	3970	3970	3970	0
656	20231010	094300	7940	3970	3970	3970	3970	0
657	20231010	094200	7940	3970	3970	3970	3970	0
658	20231010	094100	7940	3970	3970	3970	3970	0
659	20231010	094000	7940	3970	3970	3970	3970	0
660	20231010	093900	7940	3970	3970	3970	3970	0
661	20231010	093800	7940	3970	3970	3970	3970	0
662	20231010	093700	7940	3970	3970	3970	3970	0
663	20231010	093600	7940	3970	3970	3970	3970	0
664	20231010	093500	7940	3970	3970	3970	3970	0
665	20231010	093400	7940	3970	3970	3970	3970	0
666	20231010	093300	7940	3970	3970	3970	3970	0
667	20231010	093200	7940	3970	3970	3970	3970	0
668	20231010	093100	7940	3970	3970	3970	3970	0
669	20231010	093000	7940	3970	3970	3970	3970	0
670	20231010	092900	7940	3970	3970	3970	3970	0
671	20231010	092800	7940	3970	3970	3970	3970	0
672	20231010	092700	7940	3970	3970	3970	3970	0
673	20231010	092600	7940	3970	3970	3970	3970	0
674	20231010	092500	7940	3970	3970	3970	3970	0
675	20231010	092400	7940	3970	3970	3970	3970	0
676	20231010	092300	7940	3970	3970	3970	3970	0
677	20231010	092200	7940	3970	3970	3970	3970	0
678	20231010	092100	7940	3970	3970	3970	3970	0
679	20231010	092000	7940	3970	3970	3970	3970	0
680	20231010	091900	7940	3970	3970	3970	3970	0
681	20231010	091800	7940	3970	3970	3970	3970	0
682	20231010	091700	7940	3970	3970	3970	3970	0
683	20231010	091600	7940	3970	3970	3970	3970	0
684	20231010	091500	7940	3970	3970	3970	3970	0
685	20231010	091400	7940	3970	3970	3970	3970	0
686	20231010	091300	7940	3970	3970	3970	3970	0
687	20231010	091200	7940	3970	3970	3970	3970	0
688	20231010	091100	7940	3970	3970	3970	3970	0
689	20231010	091000	7940	3970	3970	3970	3970	0
690	20231010	090900	7940	3970	3970	3970	3970	0
691	20231010	090800	7940	3970	3970	3970	3970	0
692	20231010	090700	7940	3970	3970	3970	3970	0
693	20231010	090600	7940	3970	3970	3970	3970	0
694	20231010	090500	7940	3970	3970	3970	3970	0
695	20231010	090400	7940	3970	3970	3970	3970	0
696	20231010	090300	7940	3970	3970	3970	3970	0
697	20231010	090200	7940	3970	3970	3970	3970	0
698	20231010	090100	7940	3970	3970	3970	3970	2
699	20231010	090000	0	3975	3975	3975	3975	0