KissMeData/258250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202400	9741525	3000	3000	3000	3000	1
3	20231019	202300	9741525	3000	3000	3000	3000	0
4	20231019	202200	9741525	3000	3000	3000	3000	0
5	20231019	202100	9741525	3000	3000	3000	3000	0
6	20231019	202000	9741525	3000	3000	3000	3000	0
7	20231019	201900	9741525	3000	3000	3000	3000	0
8	20231019	201800	9741525	3000	3000	3000	3000	0
9	20231019	201700	9741525	3000	3000	3000	3000	0
10	20231019	201600	9741525	3000	3000	3000	3000	0
11	20231019	201500	9741525	3000	3000	3000	3000	0
12	20231019	201400	9741525	3000	3000	3000	3000	0
13	20231019	201300	9741525	3000	3000	3000	3000	0
14	20231019	201200	9741525	3000	3000	3000	3000	0
15	20231019	201100	9741525	3000	3000	3000	3000	0
16	20231019	201000	9741525	3000	3000	3000	3000	0
17	20231019	200900	9741525	3000	3000	3000	3000	0
18	20231019	200800	9741525	3000	3000	3000	3000	0
19	20231019	200700	9741525	3000	3000	3000	3000	0
20	20231019	200600	9741525	3000	3000	3000	3000	0
21	20231019	200500	9741525	3000	3000	3000	3000	0
22	20231019	200400	9741525	3000	3000	3000	3000	0
23	20231019	200300	9741525	3000	3000	3000	3000	0
24	20231019	200200	9741525	3000	3000	3000	3000	0
25	20231019	200100	9741525	3000	3000	3000	3000	0
26	20231019	200000	9741525	3000	3000	3000	3000	0
27	20231019	195900	9741525	3000	3000	3000	3000	0
28	20231019	195800	9741525	3000	3000	3000	3000	0
29	20231019	195700	9741525	3000	3000	3000	3000	0
30	20231019	195600	9741525	3000	3000	3000	3000	0
31	20231019	195500	9741525	3000	3000	3000	3000	0
32	20231019	195400	9741525	3000	3000	3000	3000	1
33	20231019	195300	9741525	3000	3000	3000	3000	0
34	20231019	195200	9741525	3000	3000	3000	3000	0
35	20231019	195100	9741525	3000	3000	3000	3000	0
36	20231019	195000	9741525	3000	3000	3000	3000	0
37	20231019	194900	9741525	3000	3000	3000	3000	0
38	20231019	194800	9741525	3000	3000	3000	3000	0
39	20231019	194700	9741525	3000	3000	3000	3000	0
40	20231019	194600	9741525	3000	3000	3000	3000	0
41	20231019	194500	9741525	3000	3000	3000	3000	0
42	20231019	194400	9741525	3000	3000	3000	3000	0
43	20231019	194300	9741525	3000	3000	3000	3000	0
44	20231019	194200	9741525	3000	3000	3000	3000	0
45	20231019	194100	9741525	3000	3000	3000	3000	0
46	20231019	194000	9741525	3000	3000	3000	3000	0
47	20231019	193900	9741525	3000	3000	3000	3000	0
48	20231019	193800	9741525	3000	3000	3000	3000	0
49	20231019	193700	9741525	3000	3000	3000	3000	0
50	20231019	193600	9741525	3000	3000	3000	3000	0
51	20231019	193500	9741525	3000	3000	3000	3000	0
52	20231019	193400	9741525	3000	3000	3000	3000	0
53	20231019	193300	9741525	3000	3000	3000	3000	0
54	20231019	193200	9741525	3000	3000	3000	3000	0
55	20231019	193100	9741525	3000	3000	3000	3000	0
56	20231019	193000	9741525	3000	3000	3000	3000	0
57	20231019	192900	9741525	3000	3000	3000	3000	0
58	20231019	192800	9741525	3000	3000	3000	3000	0
59	20231019	192700	9741525	3000	3000	3000	3000	0
60	20231019	192600	9741525	3000	3000	3000	3000	0
61	20231019	192500	9741525	3000	3000	3000	3000	0
62	20231019	192400	9741525	3000	3000	3000	3000	1
63	20231019	192300	9741525	3000	3000	3000	3000	0
64	20231019	192200	9741525	3000	3000	3000	3000	0
65	20231019	192100	9741525	3000	3000	3000	3000	0
66	20231019	192000	9741525	3000	3000	3000	3000	0
67	20231019	191900	9741525	3000	3000	3000	3000	0
68	20231019	191800	9741525	3000	3000	3000	3000	0
69	20231019	191700	9741525	3000	3000	3000	3000	0
70	20231019	191600	9741525	3000	3000	3000	3000	0
71	20231019	191500	9741525	3000	3000	3000	3000	0
72	20231019	191400	9741525	3000	3000	3000	3000	0
73	20231019	191300	9741525	3000	3000	3000	3000	0
74	20231019	191200	9741525	3000	3000	3000	3000	0
75	20231019	191100	9741525	3000	3000	3000	3000	0
76	20231019	191000	9741525	3000	3000	3000	3000	0
77	20231019	190900	9741525	3000	3000	3000	3000	0
78	20231019	190800	9741525	3000	3000	3000	3000	0
79	20231019	190700	9741525	3000	3000	3000	3000	0
80	20231019	190600	9741525	3000	3000	3000	3000	0
81	20231019	190500	9741525	3000	3000	3000	3000	0
82	20231019	190400	9741525	3000	3000	3000	3000	0
83	20231019	190300	9741525	3000	3000	3000	3000	0
84	20231019	190200	9741525	3000	3000	3000	3000	0
85	20231019	190100	9741525	3000	3000	3000	3000	0
86	20231019	190000	9741525	3000	3000	3000	3000	0
87	20231019	185900	9741525	3000	3000	3000	3000	0
88	20231019	185800	9741525	3000	3000	3000	3000	0
89	20231019	185700	9741525	3000	3000	3000	3000	0
90	20231019	185600	9741525	3000	3000	3000	3000	0
91	20231019	185500	9741525	3000	3000	3000	3000	0
92	20231019	185400	9741525	3000	3000	3000	3000	1
93	20231019	185300	9741525	3000	3000	3000	3000	0
94	20231019	185200	9741525	3000	3000	3000	3000	0
95	20231019	185100	9741525	3000	3000	3000	3000	0
96	20231019	185000	9741525	3000	3000	3000	3000	0
97	20231019	184900	9741525	3000	3000	3000	3000	0
98	20231019	184800	9741525	3000	3000	3000	3000	0
99	20231019	184700	9741525	3000	3000	3000	3000	0
100	20231019	184600	9741525	3000	3000	3000	3000	0
101	20231019	184500	9741525	3000	3000	3000	3000	0
102	20231019	184400	9741525	3000	3000	3000	3000	0
103	20231019	184300	9741525	3000	3000	3000	3000	0
104	20231019	184200	9741525	3000	3000	3000	3000	0
105	20231019	184100	9741525	3000	3000	3000	3000	0
106	20231019	184000	9741525	3000	3000	3000	3000	0
107	20231019	183900	9741525	3000	3000	3000	3000	0
108	20231019	183800	9741525	3000	3000	3000	3000	0
109	20231019	183700	9741525	3000	3000	3000	3000	0
110	20231019	183600	9741525	3000	3000	3000	3000	0
111	20231019	183500	9741525	3000	3000	3000	3000	0
112	20231019	183400	9741525	3000	3000	3000	3000	0
113	20231019	183300	9741525	3000	3000	3000	3000	0
114	20231019	183200	9741525	3000	3000	3000	3000	0
115	20231019	183100	9741525	3000	3000	3000	3000	0
116	20231019	183000	9741525	3000	3000	3000	3000	0
117	20231019	182900	9741525	3000	3000	3000	3000	0
118	20231019	182800	9741525	3000	3000	3000	3000	0
119	20231019	182700	9741525	3000	3000	3000	3000	0
120	20231019	182600	9741525	3000	3000	3000	3000	0
121	20231019	182500	9741525	3000	3000	3000	3000	0
122	20231019	182400	9741525	3000	3000	3000	3000	1
123	20231019	182300	9741525	3000	3000	3000	3000	0
124	20231019	182200	9741525	3000	3000	3000	3000	0
125	20231019	182100	9741525	3000	3000	3000	3000	0
126	20231019	182000	9741525	3000	3000	3000	3000	0
127	20231019	181900	9741525	3000	3000	3000	3000	0
128	20231019	181800	9741525	3000	3000	3000	3000	0
129	20231019	181700	9741525	3000	3000	3000	3000	0
130	20231019	181600	9741525	3000	3000	3000	3000	0
131	20231019	181500	9741525	3000	3000	3000	3000	0
132	20231019	181400	9741525	3000	3000	3000	3000	0
133	20231019	181300	9741525	3000	3000	3000	3000	0
134	20231019	181200	9741525	3000	3000	3000	3000	0
135	20231019	181100	9741525	3000	3000	3000	3000	0
136	20231019	181000	9741525	3000	3000	3000	3000	0
137	20231019	180900	9741525	3000	3000	3000	3000	0
138	20231019	180800	9741525	3000	3000	3000	3000	0
139	20231019	180700	9741525	3000	3000	3000	3000	0
140	20231019	180600	9741525	3000	3000	3000	3000	0
141	20231019	180500	9741525	3000	3000	3000	3000	0
142	20231019	180400	9741525	3000	3000	3000	3000	0
143	20231019	180300	9741525	3000	3000	3000	3000	0
144	20231019	180200	9741525	3000	3000	3000	3000	0
145	20231019	180100	9741525	3000	3000	3000	3000	0
146	20231019	180000	9741525	3000	3000	3000	3000	0
147	20231019	175900	9741525	3000	3000	3000	3000	0
148	20231019	175800	9741525	3000	3000	3000	3000	0
149	20231019	175700	9741525	3000	3000	3000	3000	0
150	20231019	175600	9741525	3000	3000	3000	3000	0
151	20231019	175500	9741525	3000	3000	3000	3000	0
152	20231019	175400	9741525	3000	3000	3000	3000	1
153	20231019	175300	9741525	3000	3000	3000	3000	0
154	20231019	175200	9741525	3000	3000	3000	3000	0
155	20231019	175100	9741525	3000	3000	3000	3000	0
156	20231019	175000	9741525	3000	3000	3000	3000	0
157	20231019	174900	9741525	3000	3000	3000	3000	0
158	20231019	174800	9741525	3000	3000	3000	3000	0
159	20231019	174700	9741525	3000	3000	3000	3000	0
160	20231019	174600	9741525	3000	3000	3000	3000	0
161	20231019	174500	9741525	3000	3000	3000	3000	0
162	20231019	174400	9741525	3000	3000	3000	3000	0
163	20231019	174300	9741525	3000	3000	3000	3000	0
164	20231019	174200	9741525	3000	3000	3000	3000	0
165	20231019	174100	9741525	3000	3000	3000	3000	0
166	20231019	174000	9741525	3000	3000	3000	3000	0
167	20231019	173900	9741525	3000	3000	3000	3000	0
168	20231019	173800	9741525	3000	3000	3000	3000	0
169	20231019	173700	9741525	3000	3000	3000	3000	0
170	20231019	173600	9741525	3000	3000	3000	3000	0
171	20231019	173500	9741525	3000	3000	3000	3000	0
172	20231019	173400	9741525	3000	3000	3000	3000	0
173	20231019	173300	9741525	3000	3000	3000	3000	0
174	20231019	173200	9741525	3000	3000	3000	3000	0
175	20231019	173100	9741525	3000	3000	3000	3000	0
176	20231019	173000	9741525	3000	3000	3000	3000	0
177	20231019	172900	9741525	3000	3000	3000	3000	0
178	20231019	172800	9741525	3000	3000	3000	3000	0
179	20231019	172700	9741525	3000	3000	3000	3000	0
180	20231019	172600	9741525	3000	3000	3000	3000	0
181	20231019	172500	9741525	3000	3000	3000	3000	0
182	20231019	172400	9741525	3000	3000	3000	3000	1
183	20231019	172300	9741525	3000	3000	3000	3000	0
184	20231019	172200	9741525	3000	3000	3000	3000	0
185	20231019	172100	9741525	3000	3000	3000	3000	0
186	20231019	172000	9741525	3000	3000	3000	3000	0
187	20231019	171900	9741525	3000	3000	3000	3000	0
188	20231019	171800	9741525	3000	3000	3000	3000	0
189	20231019	171700	9741525	3000	3000	3000	3000	0
190	20231019	171600	9741525	3000	3000	3000	3000	0
191	20231019	171500	9741525	3000	3000	3000	3000	0
192	20231019	171400	9741525	3000	3000	3000	3000	0
193	20231019	171300	9741525	3000	3000	3000	3000	0
194	20231019	171200	9741525	3000	3000	3000	3000	0
195	20231019	171100	9741525	3000	3000	3000	3000	0
196	20231019	171000	9741525	3000	3000	3000	3000	0
197	20231019	170900	9741525	3000	3000	3000	3000	0
198	20231019	170800	9741525	3000	3000	3000	3000	0
199	20231019	170700	9741525	3000	3000	3000	3000	0
200	20231019	170600	9741525	3000	3000	3000	3000	0
201	20231019	170500	9741525	3000	3000	3000	3000	0
202	20231019	170400	9741525	3000	3000	3000	3000	0
203	20231019	170300	9741525	3000	3000	3000	3000	0
204	20231019	170200	9741525	3000	3000	3000	3000	0
205	20231019	170100	9741525	3000	3000	3000	3000	0
206	20231019	170000	9741525	3000	3000	3000	3000	0
207	20231019	165900	9741525	3000	3000	3000	3000	0
208	20231019	165800	9741525	3000	3000	3000	3000	0
209	20231019	165700	9741525	3000	3000	3000	3000	0
210	20231019	165600	9741525	3000	3000	3000	3000	0
211	20231019	165500	9741525	3000	3000	3000	3000	0
212	20231019	165400	9741525	3000	3000	3000	3000	1
213	20231019	165300	9741525	3000	3000	3000	3000	0
214	20231019	165200	9741525	3000	3000	3000	3000	0
215	20231019	165100	9741525	3000	3000	3000	3000	0
216	20231019	165000	9741525	3000	3000	3000	3000	0
217	20231019	164900	9741525	3000	3000	3000	3000	0
218	20231019	164800	9741525	3000	3000	3000	3000	0
219	20231019	164700	9741525	3000	3000	3000	3000	0
220	20231019	164600	9741525	3000	3000	3000	3000	0
221	20231019	164500	9741525	3000	3000	3000	3000	0
222	20231019	164400	9741525	3000	3000	3000	3000	0
223	20231019	164300	9741525	3000	3000	3000	3000	0
224	20231019	164200	9741525	3000	3000	3000	3000	0
225	20231019	164100	9741525	3000	3000	3000	3000	0
226	20231019	164000	9741525	3000	3000	3000	3000	0
227	20231019	163900	9741525	3000	3000	3000	3000	0
228	20231019	163800	9741525	3000	3000	3000	3000	0
229	20231019	163700	9741525	3000	3000	3000	3000	0
230	20231019	163600	9741525	3000	3000	3000	3000	0
231	20231019	163500	9741525	3000	3000	3000	3000	0
232	20231019	163400	9741525	3000	3000	3000	3000	0
233	20231019	163300	9741525	3000	3000	3000	3000	0
234	20231019	163200	9741525	3000	3000	3000	3000	0
235	20231019	163100	9741525	3000	3000	3000	3000	0
236	20231019	163000	9741525	3000	3000	3000	3000	0
237	20231019	162900	9741525	3000	3000	3000	3000	0
238	20231019	162800	9741525	3000	3000	3000	3000	0
239	20231019	162700	9741525	3000	3000	3000	3000	0
240	20231019	162600	9741525	3000	3000	3000	3000	0
241	20231019	162500	9741525	3000	3000	3000	3000	0
242	20231019	162400	9741525	3000	3000	3000	3000	1
243	20231019	162300	9741525	3000	3000	3000	3000	0
244	20231019	162200	9741525	3000	3000	3000	3000	0
245	20231019	162100	9741525	3000	3000	3000	3000	0
246	20231019	162000	9741525	3000	3000	3000	3000	0
247	20231019	161900	9741525	3000	3000	3000	3000	0
248	20231019	161800	9741525	3000	3000	3000	3000	0
249	20231019	161700	9741525	3000	3000	3000	3000	0
250	20231019	161600	9741525	3000	3000	3000	3000	0
251	20231019	161500	9741525	3000	3000	3000	3000	0
252	20231019	161400	9741525	3000	3000	3000	3000	0
253	20231019	161300	9741525	3000	3000	3000	3000	0
254	20231019	161200	9741525	3000	3000	3000	3000	0
255	20231019	161100	9741525	3000	3000	3000	3000	0
256	20231019	161000	9741525	3000	3000	3000	3000	0
257	20231019	160900	9741525	3000	3000	3000	3000	0
258	20231019	160800	9741525	3000	3000	3000	3000	0
259	20231019	160700	9741525	3000	3000	3000	3000	0
260	20231019	160600	9741525	3000	3000	3000	3000	0
261	20231019	160500	9741525	3000	3000	3000	3000	0
262	20231019	160400	9741525	3000	3000	3000	3000	0
263	20231019	160300	9741525	3000	3000	3000	3000	0
264	20231019	160200	9741525	3000	3000	3000	3000	0
265	20231019	160100	9741525	3000	3000	3000	3000	0
266	20231019	160000	9741525	3000	3000	3000	3000	0
267	20231019	155900	9741525	3000	3000	3000	3000	0
268	20231019	155800	9741525	3000	3000	3000	3000	0
269	20231019	155700	9741525	3000	3000	3000	3000	0
270	20231019	155600	9741525	3000	3000	3000	3000	0
271	20231019	155500	9741525	3000	3000	3000	3000	0
272	20231019	155400	9741525	3000	3000	3000	3000	1
273	20231019	155300	9741525	3000	3000	3000	3000	0
274	20231019	155200	9741525	3000	3000	3000	3000	0
275	20231019	155100	9741525	3000	3000	3000	3000	0
276	20231019	155000	9741525	3000	3000	3000	3000	0
277	20231019	154900	9741525	3000	3000	3000	3000	0
278	20231019	154800	9741525	3000	3000	3000	3000	0
279	20231019	154700	9741525	3000	3000	3000	3000	0
280	20231019	154600	9741525	3000	3000	3000	3000	0
281	20231019	154500	9741525	3000	3000	3000	3000	0
282	20231019	154400	9741525	3000	3000	3000	3000	0
283	20231019	154300	9741525	3000	3000	3000	3000	0
284	20231019	154200	9741525	3000	3000	3000	3000	0
285	20231019	154100	9741525	3000	3000	3000	3000	0
286	20231019	154000	9741525	3000	3000	3000	3000	0
287	20231019	153900	9741525	3000	3000	3000	3000	0
288	20231019	153800	9741525	3000	3000	3000	3000	0
289	20231019	153700	9741525	3000	3000	3000	3000	0
290	20231019	153600	9741525	3000	3000	3000	3000	0
291	20231019	153500	9741525	3000	3000	3000	3000	0
292	20231019	153400	9741525	3000	3000	3000	3000	0
293	20231019	153300	9741525	3000	3000	3000	3000	0
294	20231019	153200	9741525	3000	3000	3000	3000	0
295	20231019	153100	9741525	3000	3000	3000	3000	0
296	20231019	153000	9741525	3000	3000	3000	3000	1
297	20231019	152900	9738525	2995	2995	2995	2995	0
298	20231019	152800	9738525	2995	2995	2995	2995	0
299	20231019	152700	9738525	2995	2995	2995	2995	0
300	20231019	152600	9738525	2995	2995	2995	2995	0
301	20231019	152500	9738525	2995	2995	2995	2995	0
302	20231019	152400	9738525	2995	2995	2995	2995	0
303	20231019	152300	9738525	2995	2995	2995	2995	0
304	20231019	152200	9738525	2995	2995	2995	2995	0
305	20231019	152100	9738525	2995	2995	2995	2995	0
306	20231019	152000	9738525	2995	2995	2995	2995	0
307	20231019	151900	9738525	2995	2995	2995	2995	0
308	20231019	151800	9738525	2995	2995	2995	2995	0
309	20231019	151700	9738525	2995	2995	2995	2995	0
310	20231019	151600	9738525	2995	2995	2995	2995	0
311	20231019	151500	9738525	2995	2995	2995	2995	0
312	20231019	151400	9738525	2995	2995	2995	2995	0
313	20231019	151300	9738525	2995	2995	2995	2995	611
314	20231019	151200	7908580	3000	3000	3000	3000	0
315	20231019	151100	7908580	3000	3000	3000	3000	0
316	20231019	151000	7908580	3000	3000	3000	3000	0
317	20231019	150900	7908580	3000	3000	3000	3000	0
318	20231019	150800	7908580	3000	3000	3000	3000	0
319	20231019	150700	7908580	3000	3000	3000	3000	0
320	20231019	150600	7908580	3000	3000	3000	3000	0
321	20231019	150500	7908580	3000	3000	3000	3000	0
322	20231019	150400	7908580	3000	3000	3000	3000	0
323	20231019	150300	7908580	3000	3000	3000	3000	0
324	20231019	150200	7908580	3000	3000	3000	3000	0
325	20231019	150100	7908580	3000	3000	3000	3000	0
326	20231019	150000	7908580	3000	3000	3000	3000	0
327	20231019	145900	7908580	3000	3000	3000	3000	0
328	20231019	145800	7908580	3000	3000	3000	3000	0
329	20231019	145700	7908580	3000	3000	3000	3000	0
330	20231019	145600	7908580	3000	3000	3000	3000	0
331	20231019	145500	7908580	3000	3000	3000	3000	0
332	20231019	145400	7908580	3000	3000	3000	3000	0
333	20231019	145300	7908580	3000	3000	3000	3000	0
334	20231019	145200	7908580	3000	3000	3000	3000	0
335	20231019	145100	7908580	3000	3000	3000	3000	0
336	20231019	145000	7908580	3000	3000	3000	3000	0
337	20231019	144900	7908580	3000	3000	3000	3000	0
338	20231019	144800	7908580	3000	3000	3000	3000	0
339	20231019	144700	7908580	3000	3000	3000	3000	0
340	20231019	144600	7908580	3000	3000	3000	3000	0
341	20231019	144500	7908580	3000	3000	3000	3000	0
342	20231019	144400	7908580	3000	3000	3000	3000	0
343	20231019	144300	7908580	3000	3000	3000	3000	0
344	20231019	144200	7908580	3000	3000	3000	3000	0
345	20231019	144100	7908580	3000	3000	3000	3000	0
346	20231019	144000	7908580	3000	3000	3000	3000	0
347	20231019	143900	7908580	3000	3000	3000	3000	0
348	20231019	143800	7908580	3000	3000	3000	3000	0
349	20231019	143700	7908580	3000	3000	3000	3000	0
350	20231019	143600	7908580	3000	3000	3000	3000	0
351	20231019	143500	7908580	3000	3000	3000	3000	0
352	20231019	143400	7908580	3000	3000	3000	3000	5
353	20231019	143300	7893580	2995	2995	2995	2995	0
354	20231019	143200	7893580	2995	2995	2995	2995	0
355	20231019	143100	7893580	2995	2995	2995	2995	0
356	20231019	143000	7893580	2995	2995	2995	2995	0
357	20231019	142900	7893580	2995	2995	2995	2995	0
358	20231019	142800	7893580	2995	2995	2995	2995	0
359	20231019	142700	7893580	2995	2995	2995	2995	0
360	20231019	142600	7893580	2995	2995	2995	2995	0
361	20231019	142500	7893580	2995	2995	2995	2995	0
362	20231019	142400	7893580	2995	2995	2995	2995	0
363	20231019	142300	7893580	2995	2995	2995	2995	0
364	20231019	142200	7893580	2995	2995	2995	2995	0
365	20231019	142100	7893580	2995	2995	2995	2995	0
366	20231019	142000	7893580	2995	2995	2995	2995	0
367	20231019	141900	7893580	2995	2995	2995	2995	0
368	20231019	141800	7893580	2995	2995	2995	2995	0
369	20231019	141700	7893580	2995	2995	2995	2995	0
370	20231019	141600	7893580	2995	2995	2995	2995	0
371	20231019	141500	7893580	2995	2995	2995	2995	0
372	20231019	141400	7893580	2995	2995	2995	2995	0
373	20231019	141300	7893580	2995	2995	2995	2995	0
374	20231019	141200	7893580	2995	2995	2995	2995	0
375	20231019	141100	7893580	2995	2995	2995	2995	0
376	20231019	141000	7893580	2995	2995	2995	2995	0
377	20231019	140900	7893580	2995	2995	2995	2995	0
378	20231019	140800	7893580	2995	2995	2995	2995	0
379	20231019	140700	7893580	2995	2995	2995	2995	0
380	20231019	140600	7893580	2995	2995	2995	2995	0
381	20231019	140500	7893580	2995	2995	2995	2995	0
382	20231019	140400	7893580	2995	2995	2995	2995	0
383	20231019	140300	7893580	2995	2995	2995	2995	0
384	20231019	140200	7893580	2995	2995	2995	2995	0
385	20231019	140100	7893580	2995	2995	2995	2995	0
386	20231019	140000	7893580	2995	2995	2995	2995	0
387	20231019	135900	7893580	2995	2995	2995	2995	0
388	20231019	135800	7893580	2995	2995	2995	2995	0
389	20231019	135700	7893580	2995	2995	2995	2995	0
390	20231019	135600	7893580	2995	2995	2995	2995	0
391	20231019	135500	7893580	2995	2995	2995	2995	0
392	20231019	135400	7893580	2995	2995	2995	2995	0
393	20231019	135300	7893580	2995	2995	2995	2995	0
394	20231019	135200	7893580	2995	2995	2995	2995	0
395	20231019	135100	7893580	2995	2995	2995	2995	0
396	20231019	135000	7893580	2995	2995	2995	2995	0
397	20231019	134900	7893580	2995	2995	2995	2995	0
398	20231019	134800	7893580	2995	2995	2995	2995	0
399	20231019	134700	7893580	2995	2995	2995	2995	0
400	20231019	134600	7893580	2995	2995	2995	2995	0
401	20231019	134500	7893580	2995	2995	2995	2995	0
402	20231019	134400	7893580	2995	2995	2995	2995	1000
403	20231019	134300	4898580	2995	2995	2995	2995	0
404	20231019	134200	4898580	2995	2995	2995	2995	0
405	20231019	134100	4898580	2995	2995	2995	2995	0
406	20231019	134000	4898580	2995	2995	2995	2995	0
407	20231019	133900	4898580	2995	2995	2995	2995	0
408	20231019	133800	4898580	2995	2995	2995	2995	0
409	20231019	133700	4898580	2995	2995	2995	2995	0
410	20231019	133600	4898580	2995	2995	2995	2995	0
411	20231019	133500	4898580	2995	2995	2995	2995	0
412	20231019	133400	4898580	2995	2995	2995	2995	0
413	20231019	133300	4898580	2995	2995	2995	2995	0
414	20231019	133200	4898580	2995	2995	2995	2995	0
415	20231019	133100	4898580	2995	2995	2995	2995	0
416	20231019	133000	4898580	2995	2995	2995	2995	0
417	20231019	132900	4898580	2995	2995	2995	2995	0
418	20231019	132800	4898580	2995	2995	2995	2995	0
419	20231019	132700	4898580	2995	2995	2995	2995	0
420	20231019	132600	4898580	2995	2995	2995	2995	0
421	20231019	132500	4898580	2995	2995	2995	2995	0
422	20231019	132400	4898580	2995	2995	2995	2995	0
423	20231019	132300	4898580	2995	2995	2995	2995	0
424	20231019	132200	4898580	2995	2995	2995	2995	0
425	20231019	132100	4898580	2995	2995	2995	2995	0
426	20231019	132000	4898580	2995	2995	2995	2995	0
427	20231019	131900	4898580	2995	2995	2995	2995	0
428	20231019	131800	4898580	2995	2995	2995	2995	0
429	20231019	131700	4898580	2995	2995	2995	2995	0
430	20231019	131600	4898580	2995	2995	2995	2995	200
431	20231019	131500	4299580	3000	3000	3000	3000	0
432	20231019	131400	4299580	3000	3000	3000	3000	0
433	20231019	131300	4299580	3000	3000	3000	3000	0
434	20231019	131200	4299580	3000	3000	3000	3000	0
435	20231019	131100	4299580	3000	3000	3000	3000	0
436	20231019	131000	4299580	3000	3000	3000	3000	0
437	20231019	130900	4299580	3000	3000	3000	3000	0
438	20231019	130800	4299580	3000	3000	3000	3000	0
439	20231019	130700	4299580	3000	3000	3000	3000	0
440	20231019	130600	4299580	3000	3000	3000	3000	0
441	20231019	130500	4299580	3000	3000	3000	3000	0
442	20231019	130400	4299580	3000	3000	3000	3000	0
443	20231019	130300	4299580	3000	3000	3000	3000	0
444	20231019	130200	4299580	3000	3000	3000	3000	0
445	20231019	130100	4299580	3000	3000	3000	3000	0
446	20231019	130000	4299580	3000	3000	3000	3000	0
447	20231019	125900	4299580	3000	3000	3000	3000	0
448	20231019	125800	4299580	3000	3000	3000	3000	0
449	20231019	125700	4299580	3000	3000	3000	3000	0
450	20231019	125600	4299580	3000	3000	3000	3000	0
451	20231019	125500	4299580	3000	3000	3000	3000	8
452	20231019	125400	4275580	3000	3000	3000	3000	0
453	20231019	125300	4275580	3000	3000	3000	3000	0
454	20231019	125200	4275580	3000	3000	3000	3000	0
455	20231019	125100	4275580	3000	3000	3000	3000	0
456	20231019	125000	4275580	3000	3000	3000	3000	0
457	20231019	124900	4275580	3000	3000	3000	3000	0
458	20231019	124800	4275580	3000	3000	3000	3000	0
459	20231019	124700	4275580	3000	3000	3000	3000	0
460	20231019	124600	4275580	3000	3000	3000	3000	0
461	20231019	124500	4275580	3000	3000	3000	3000	0
462	20231019	124400	4275580	3000	3000	3000	3000	0
463	20231019	124300	4275580	3000	3000	3000	3000	0
464	20231019	124200	4275580	3000	3000	3000	3000	0
465	20231019	124100	4275580	3000	3000	3000	3000	0
466	20231019	124000	4275580	3000	3000	3000	3000	0
467	20231019	123900	4275580	3000	3000	3000	3000	0
468	20231019	123800	4275580	3000	3000	3000	3000	0
469	20231019	123700	4275580	3000	3000	3000	3000	0
470	20231019	123600	4275580	3000	3000	3000	3000	0
471	20231019	123500	4275580	3000	3000	3000	3000	0
472	20231019	123400	4275580	3000	3000	3000	3000	0
473	20231019	123300	4275580	3000	3000	3000	3000	0
474	20231019	123200	4275580	3000	3000	3000	3000	0
475	20231019	123100	4275580	3000	3000	3000	3000	0
476	20231019	123000	4275580	3000	3000	3000	3000	0
477	20231019	122900	4275580	3000	3000	3000	3000	0
478	20231019	122800	4275580	3000	3000	3000	3000	0
479	20231019	122700	4275580	3000	3000	3000	3000	0
480	20231019	122600	4275580	3000	3000	3000	3000	0
481	20231019	122500	4275580	3000	3000	3000	3000	0
482	20231019	122400	4275580	3000	3000	3000	3000	0
483	20231019	122300	4275580	3000	3000	3000	3000	0
484	20231019	122200	4275580	3000	3000	3000	3000	0
485	20231019	122100	4275580	3000	3000	3000	3000	0
486	20231019	122000	4275580	3000	3000	3000	3000	0
487	20231019	121900	4275580	3000	3000	3000	3000	0
488	20231019	121800	4275580	3000	3000	3000	3000	333
489	20231019	121700	3276580	2995	2995	2995	2995	0
490	20231019	121600	3276580	2995	2995	2995	2995	0
491	20231019	121500	3276580	2995	2995	2995	2995	0
492	20231019	121400	3276580	2995	2995	2995	2995	0
493	20231019	121300	3276580	2995	2995	2995	2995	0
494	20231019	121200	3276580	2995	2995	2995	2995	1
495	20231019	121100	3273585	2995	2995	2995	2995	0
496	20231019	121000	3273585	2995	2995	2995	2995	0
497	20231019	120900	3273585	2995	2995	2995	2995	0
498	20231019	120800	3273585	2995	2995	2995	2995	0
499	20231019	120700	3273585	2995	2995	2995	2995	0
500	20231019	120600	3273585	2995	2995	2995	2995	0
501	20231019	120500	3273585	2995	2995	2995	2995	0
502	20231019	120400	3273585	2995	2995	2995	2995	0
503	20231019	120300	3273585	2995	2995	2995	2995	0
504	20231019	120200	3273585	2995	2995	2995	2995	0
505	20231019	120100	3273585	2995	2995	2995	2995	0
506	20231019	120000	3273585	2995	2995	2995	2995	0
507	20231019	115900	3273585	2995	2995	2995	2995	0
508	20231019	115800	3273585	2995	2995	2995	2995	0
509	20231019	115700	3273585	2995	2995	2995	2995	0
510	20231019	115600	3273585	2995	2995	2995	2995	0
511	20231019	115500	3273585	2995	2995	2995	2995	0
512	20231019	115400	3273585	2995	2995	2995	2995	0
513	20231019	115300	3273585	2995	2995	2995	2995	0
514	20231019	115200	3273585	2995	2995	2995	2995	0
515	20231019	115100	3273585	2995	2995	2995	2995	0
516	20231019	115000	3273585	2995	2995	2995	2995	0
517	20231019	114900	3273585	2995	2995	2995	2995	0
518	20231019	114800	3273585	2995	2995	2995	2995	0
519	20231019	114700	3273585	2995	2995	2995	2995	0
520	20231019	114600	3273585	2995	2995	2995	2995	0
521	20231019	114500	3273585	2995	2995	2995	2995	0
522	20231019	114400	3273585	2995	2995	2995	2995	0
523	20231019	114300	3273585	2995	2995	2995	2995	0
524	20231019	114200	3273585	2995	2995	2995	2995	0
525	20231019	114100	3273585	2995	2995	2995	2995	0
526	20231019	114000	3273585	2995	2995	2995	2995	0
527	20231019	113900	3273585	2995	2995	2995	2995	0
528	20231019	113800	3273585	2995	2995	2995	2995	0
529	20231019	113700	3273585	2995	2995	2995	2995	0
530	20231019	113600	3273585	2995	2995	2995	2995	0
531	20231019	113500	3273585	2995	2995	2995	2995	0
532	20231019	113400	3273585	2995	2995	2995	2995	45
533	20231019	113300	3138810	2995	2995	2995	2995	0
534	20231019	113200	3138810	2995	2995	2995	2995	0
535	20231019	113100	3138810	2995	2995	2995	2995	0
536	20231019	113000	3138810	2995	2995	2995	2995	0
537	20231019	112900	3138810	2995	2995	2995	2995	0
538	20231019	112800	3138810	2995	2995	2995	2995	0
539	20231019	112700	3138810	2995	2995	2995	2995	0
540	20231019	112600	3138810	2995	2995	2995	2995	0
541	20231019	112500	3138810	2995	2995	2995	2995	0
542	20231019	112400	3138810	2995	2995	2995	2995	0
543	20231019	112300	3138810	2995	2995	2995	2995	0
544	20231019	112200	3138810	2995	2995	2995	2995	0
545	20231019	112100	3138810	2995	2995	2995	2995	0
546	20231019	112000	3138810	2995	2995	2995	2995	0
547	20231019	111900	3138810	2995	2995	2995	2995	0
548	20231019	111800	3138810	2995	2995	2995	2995	0
549	20231019	111700	3138810	2995	2995	2995	2995	0
550	20231019	111600	3138810	2995	2995	2995	2995	0
551	20231019	111500	3138810	2995	2995	2995	2995	0
552	20231019	111400	3138810	2995	2995	2995	2995	0
553	20231019	111300	3138810	2995	2995	2995	2995	0
554	20231019	111200	3138810	2995	2995	2995	2995	0
555	20231019	111100	3138810	2995	2995	2995	2995	0
556	20231019	111000	3138810	2995	2995	2995	2995	0
557	20231019	110900	3138810	2995	2995	2995	2995	0
558	20231019	110800	3138810	2995	2995	2995	2995	0
559	20231019	110700	3138810	2995	2995	2995	2995	0
560	20231019	110600	3138810	2995	2995	2995	2995	0
561	20231019	110500	3138810	2995	2995	2995	2995	0
562	20231019	110400	3138810	2995	2995	2995	2995	0
563	20231019	110300	3138810	2995	2995	2995	2995	0
564	20231019	110200	3138810	2995	2995	2995	2995	0
565	20231019	110100	3138810	2995	2995	2995	2995	0
566	20231019	110000	3138810	2995	2995	2995	2995	0
567	20231019	105900	3138810	2995	2995	2995	2995	0
568	20231019	105800	3138810	2995	2995	2995	2995	0
569	20231019	105700	3138810	2995	2995	2995	2995	0
570	20231019	105600	3138810	2995	2995	2995	2995	0
571	20231019	105500	3138810	2995	2995	2995	2995	0
572	20231019	105400	3138810	2995	2995	2995	2995	0
573	20231019	105300	3138810	2995	2995	2995	2995	0
574	20231019	105200	3138810	2995	2995	2995	2995	0
575	20231019	105100	3138810	2995	2995	2995	2995	200
576	20231019	105000	2539810	3000	3000	3000	3000	0
577	20231019	104900	2539810	3000	3000	3000	3000	0
578	20231019	104800	2539810	3000	3000	3000	3000	0
579	20231019	104700	2539810	3000	3000	3000	3000	0
580	20231019	104600	2539810	3000	3000	3000	3000	0
581	20231019	104500	2539810	3000	3000	3000	3000	0
582	20231019	104400	2539810	3000	3000	3000	3000	0
583	20231019	104300	2539810	3000	3000	3000	3000	0
584	20231019	104200	2539810	3000	3000	3000	3000	0
585	20231019	104100	2539810	3000	3000	3000	3000	0
586	20231019	104000	2539810	3000	3000	3000	3000	0
587	20231019	103900	2539810	3000	3000	3000	3000	0
588	20231019	103800	2539810	3000	3000	3000	3000	0
589	20231019	103700	2539810	3000	3000	3000	3000	0
590	20231019	103600	2539810	3000	3000	3000	3000	0
591	20231019	103500	2539810	3000	3000	3000	3000	0
592	20231019	103400	2539810	3000	3000	3000	3000	0
593	20231019	103300	2539810	3000	3000	3000	3000	0
594	20231019	103200	2539810	3000	3000	3000	3000	0
595	20231019	103100	2539810	3000	3000	3000	3000	0
596	20231019	103000	2539810	3000	3000	3000	3000	0
597	20231019	102900	2539810	3000	3000	3000	3000	0
598	20231019	102800	2539810	3000	3000	3000	3000	0
599	20231019	102700	2539810	3000	3000	3000	3000	0
600	20231019	102600	2539810	3000	3000	3000	3000	0
601	20231019	102500	2539810	3000	3000	3000	3000	0
602	20231019	102400	2539810	3000	3000	3000	3000	0
603	20231019	102300	2539810	3000	3000	3000	3000	0
604	20231019	102200	2539810	3000	3000	3000	3000	0
605	20231019	102100	2539810	3000	3000	3000	3000	0
606	20231019	102000	2539810	3000	3000	3000	3000	0
607	20231019	101900	2539810	3000	3000	3000	3000	0
608	20231019	101800	2539810	3000	3000	3000	3000	0
609	20231019	101700	2539810	3000	3000	3000	3000	0
610	20231019	101600	2539810	3000	3000	3000	3000	0
611	20231019	101500	2539810	3000	3000	3000	3000	0
612	20231019	101400	2539810	3000	3000	3000	3000	0
613	20231019	101300	2539810	3000	3000	3000	3000	0
614	20231019	101200	2539810	3000	3000	3000	3000	0
615	20231019	101100	2539810	3000	3000	3000	3000	0
616	20231019	101000	2539810	3000	3000	3000	3000	0
617	20231019	100900	2539810	3000	3000	3000	3000	0
618	20231019	100800	2539810	3000	3000	3000	3000	0
619	20231019	100700	2539810	3000	3000	3000	3000	0
620	20231019	100600	2539810	3000	3000	3000	3000	0
621	20231019	100500	2539810	3000	3000	3000	3000	0
622	20231019	100400	2539810	3000	3000	3000	3000	0
623	20231019	100300	2539810	3000	3000	3000	3000	0
624	20231019	100200	2539810	3000	3000	3000	3000	0
625	20231019	100100	2539810	3000	3000	3000	3000	0
626	20231019	100000	2539810	3000	3000	3000	3000	0
627	20231019	095900	2539810	3000	3000	3000	3000	10
628	20231019	095800	2509810	2995	2995	2995	2995	0
629	20231019	095700	2509810	2995	2995	2995	2995	0
630	20231019	095600	2509810	2995	2995	2995	2995	0
631	20231019	095500	2509810	2995	2995	2995	2995	0
632	20231019	095400	2509810	2995	2995	2995	2995	0
633	20231019	095300	2509810	2995	2995	2995	2995	0
634	20231019	095200	2509810	2995	2995	2995	2995	0
635	20231019	095100	2509810	2995	2995	2995	2995	0
636	20231019	095000	2509810	2995	2995	2995	2995	0
637	20231019	094900	2509810	2995	2995	2995	2995	0
638	20231019	094800	2509810	2995	2995	2995	2995	0
639	20231019	094700	2509810	2995	2995	2995	2995	0
640	20231019	094600	2509810	2995	2995	2995	2995	0
641	20231019	094500	2509810	2995	2995	2995	2995	0
642	20231019	094400	2509810	2995	2995	2995	2995	0
643	20231019	094300	2509810	2995	2995	2995	2995	0
644	20231019	094200	2509810	2995	2995	2995	2995	0
645	20231019	094100	2509810	2995	2995	2995	2995	0
646	20231019	094000	2509810	2995	2995	2995	2995	0
647	20231019	093900	2509810	2995	2995	2995	2995	0
648	20231019	093800	2509810	2995	2995	2995	2995	0
649	20231019	093700	2509810	2995	2995	2995	2995	0
650	20231019	093600	2509810	2995	2995	2995	2995	0
651	20231019	093500	2509810	2995	2995	2995	2995	0
652	20231019	093400	2509810	2995	2995	2995	2995	0
653	20231019	093300	2509810	2995	2995	2995	2995	0
654	20231019	093200	2509810	2995	2995	2995	2995	0
655	20231019	093100	2509810	2995	2995	2995	2995	0
656	20231019	093000	2509810	2995	2995	2995	2995	0
657	20231019	092900	2509810	2995	2995	2995	2995	0
658	20231019	092800	2509810	2995	2995	2995	2995	0
659	20231019	092700	2509810	2995	2995	2995	2995	0
660	20231019	092600	2509810	2995	2995	2995	2995	0
661	20231019	092500	2509810	2995	2995	2995	2995	0
662	20231019	092400	2509810	2995	2995	2995	2995	0
663	20231019	092300	2509810	2995	2995	2995	2995	0
664	20231019	092200	2509810	2995	2995	2995	2995	0
665	20231019	092100	2509810	2995	2995	2995	2995	0
666	20231019	092000	2509810	2995	2995	2995	2995	0
667	20231019	091900	2509810	2995	2995	2995	2995	0
668	20231019	091800	2509810	2995	2995	2995	2995	0
669	20231019	091700	2509810	2995	2995	2995	2995	300
670	20231019	091600	1611310	2995	2995	2995	2995	0
671	20231019	091500	1611310	2995	2995	2995	2995	0
672	20231019	091400	1611310	2995	2995	2995	2995	0
673	20231019	091300	1611310	2995	2995	2995	2995	0
674	20231019	091200	1611310	2995	2995	2995	2995	0
675	20231019	091100	1611310	2995	2995	2995	2995	0
676	20231019	091000	1611310	2995	2995	2995	2995	0
677	20231019	090900	1611310	2995	2995	2995	2995	0
678	20231019	090800	1611310	2995	2995	2995	2995	0
679	20231019	090700	1611310	2995	2995	2995	2995	538
680	20231019	090600	0	3000	3000	3000	3000	0
681	20231019	090500	0	3000	3000	3000	3000	0
682	20231019	090400	0	3000	3000	3000	3000	0
683	20231019	090300	0	3000	3000	3000	3000	0
684	20231019	090200	0	3000	3000	3000	3000	0
685	20231019	090100	0	3000	3000	3000	3000	0
686	20231019	090000	0	3000	3000	3000	3000	0