KissMeData/002820/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183700	25513655	2580	2580	2580	2580	45
3	20231012	183600	25513655	2580	2580	2580	2580	0
4	20231012	183500	25513655	2580	2580	2580	2580	0
5	20231012	183400	25513655	2580	2580	2580	2580	0
6	20231012	183300	25513655	2580	2580	2580	2580	0
7	20231012	183200	25513655	2580	2580	2580	2580	0
8	20231012	183100	25513655	2580	2580	2580	2580	0
9	20231012	183000	25513655	2580	2580	2580	2580	0
10	20231012	182900	25513655	2580	2580	2580	2580	0
11	20231012	182800	25513655	2580	2580	2580	2580	0
12	20231012	182700	25513655	2580	2580	2580	2580	0
13	20231012	182600	25513655	2580	2580	2580	2580	0
14	20231012	182500	25513655	2580	2580	2580	2580	0
15	20231012	182400	25513655	2580	2580	2580	2580	0
16	20231012	182300	25513655	2580	2580	2580	2580	0
17	20231012	182200	25513655	2580	2580	2580	2580	0
18	20231012	182100	25513655	2580	2580	2580	2580	0
19	20231012	182000	25513655	2580	2580	2580	2580	0
20	20231012	181900	25513655	2580	2580	2580	2580	0
21	20231012	181800	25513655	2580	2580	2580	2580	0
22	20231012	181700	25513655	2580	2580	2580	2580	0
23	20231012	181600	25513655	2580	2580	2580	2580	0
24	20231012	181500	25513655	2580	2580	2580	2580	0
25	20231012	181400	25513655	2580	2580	2580	2580	0
26	20231012	181300	25513655	2580	2580	2580	2580	0
27	20231012	181200	25513655	2580	2580	2580	2580	0
28	20231012	181100	25513655	2580	2580	2580	2580	0
29	20231012	181000	25513655	2580	2580	2580	2580	0
30	20231012	180900	25513655	2580	2580	2580	2580	0
31	20231012	180800	25513655	2580	2580	2580	2580	0
32	20231012	180700	25513655	2580	2580	2580	2580	45
33	20231012	180600	25513655	2580	2580	2580	2580	0
34	20231012	180500	25513655	2580	2580	2580	2580	0
35	20231012	180400	25513655	2580	2580	2580	2580	0
36	20231012	180300	25513655	2580	2580	2580	2580	0
37	20231012	180200	25513655	2580	2580	2580	2580	0
38	20231012	180100	25513655	2580	2580	2580	2580	0
39	20231012	180000	25513655	2580	2580	2580	2580	0
40	20231012	175900	25513655	2580	2580	2580	2580	0
41	20231012	175800	25513655	2580	2580	2580	2580	0
42	20231012	175700	25513655	2580	2580	2580	2580	0
43	20231012	175600	25513655	2580	2580	2580	2580	0
44	20231012	175500	25513655	2580	2580	2580	2580	0
45	20231012	175400	25513655	2580	2580	2580	2580	0
46	20231012	175300	25513655	2580	2580	2580	2580	0
47	20231012	175200	25513655	2580	2580	2580	2580	0
48	20231012	175100	25513655	2580	2580	2580	2580	0
49	20231012	175000	25513655	2580	2580	2580	2580	0
50	20231012	174900	25513655	2580	2580	2580	2580	0
51	20231012	174800	25513655	2580	2580	2580	2580	0
52	20231012	174700	25513655	2580	2580	2580	2580	0
53	20231012	174600	25513655	2580	2580	2580	2580	0
54	20231012	174500	25513655	2580	2580	2580	2580	0
55	20231012	174400	25513655	2580	2580	2580	2580	0
56	20231012	174300	25513655	2580	2580	2580	2580	0
57	20231012	174200	25513655	2580	2580	2580	2580	0
58	20231012	174100	25513655	2580	2580	2580	2580	0
59	20231012	174000	25513655	2580	2580	2580	2580	0
60	20231012	173900	25513655	2580	2580	2580	2580	0
61	20231012	173800	25513655	2580	2580	2580	2580	0
62	20231012	173700	25513655	2580	2580	2580	2580	45
63	20231012	173600	25513655	2580	2580	2580	2580	0
64	20231012	173500	25513655	2580	2580	2580	2580	0
65	20231012	173400	25513655	2580	2580	2580	2580	0
66	20231012	173300	25513655	2580	2580	2580	2580	0
67	20231012	173200	25513655	2580	2580	2580	2580	0
68	20231012	173100	25513655	2580	2580	2580	2580	0
69	20231012	173000	25513655	2580	2580	2580	2580	0
70	20231012	172900	25513655	2580	2580	2580	2580	0
71	20231012	172800	25513655	2580	2580	2580	2580	0
72	20231012	172700	25513655	2580	2580	2580	2580	0
73	20231012	172600	25513655	2580	2580	2580	2580	0
74	20231012	172500	25513655	2580	2580	2580	2580	0
75	20231012	172400	25513655	2580	2580	2580	2580	0
76	20231012	172300	25513655	2580	2580	2580	2580	0
77	20231012	172200	25513655	2580	2580	2580	2580	0
78	20231012	172100	25513655	2580	2580	2580	2580	0
79	20231012	172000	25513655	2580	2580	2580	2580	0
80	20231012	171900	25513655	2580	2580	2580	2580	0
81	20231012	171800	25513655	2580	2580	2580	2580	0
82	20231012	171700	25513655	2580	2580	2580	2580	0
83	20231012	171600	25513655	2580	2580	2580	2580	0
84	20231012	171500	25513655	2580	2580	2580	2580	0
85	20231012	171400	25513655	2580	2580	2580	2580	0
86	20231012	171300	25513655	2580	2580	2580	2580	0
87	20231012	171200	25513655	2580	2580	2580	2580	0
88	20231012	171100	25513655	2580	2580	2580	2580	0
89	20231012	171000	25513655	2580	2580	2580	2580	0
90	20231012	170900	25513655	2580	2580	2580	2580	0
91	20231012	170800	25513655	2580	2580	2580	2580	0
92	20231012	170700	25513655	2580	2580	2580	2580	45
93	20231012	170600	25513655	2580	2580	2580	2580	0
94	20231012	170500	25513655	2580	2580	2580	2580	0
95	20231012	170400	25513655	2580	2580	2580	2580	0
96	20231012	170300	25513655	2580	2580	2580	2580	0
97	20231012	170200	25513655	2580	2580	2580	2580	0
98	20231012	170100	25513655	2580	2580	2580	2580	0
99	20231012	170000	25513655	2580	2580	2580	2580	0
100	20231012	165900	25513655	2580	2580	2580	2580	0
101	20231012	165800	25513655	2580	2580	2580	2580	0
102	20231012	165700	25513655	2580	2580	2580	2580	0
103	20231012	165600	25513655	2580	2580	2580	2580	0
104	20231012	165500	25513655	2580	2580	2580	2580	0
105	20231012	165400	25513655	2580	2580	2580	2580	0
106	20231012	165300	25513655	2580	2580	2580	2580	0
107	20231012	165200	25513655	2580	2580	2580	2580	0
108	20231012	165100	25513655	2580	2580	2580	2580	0
109	20231012	165000	25513655	2580	2580	2580	2580	0
110	20231012	164900	25513655	2580	2580	2580	2580	0
111	20231012	164800	25513655	2580	2580	2580	2580	0
112	20231012	164700	25513655	2580	2580	2580	2580	0
113	20231012	164600	25513655	2580	2580	2580	2580	0
114	20231012	164500	25513655	2580	2580	2580	2580	0
115	20231012	164400	25513655	2580	2580	2580	2580	0
116	20231012	164300	25513655	2580	2580	2580	2580	0
117	20231012	164200	25513655	2580	2580	2580	2580	0
118	20231012	164100	25513655	2580	2580	2580	2580	0
119	20231012	164000	25513655	2580	2580	2580	2580	0
120	20231012	163900	25513655	2580	2580	2580	2580	0
121	20231012	163800	25513655	2580	2580	2580	2580	0
122	20231012	163700	25513655	2580	2580	2580	2580	45
123	20231012	163600	25513655	2580	2580	2580	2580	0
124	20231012	163500	25513655	2580	2580	2580	2580	0
125	20231012	163400	25513655	2580	2580	2580	2580	0
126	20231012	163300	25513655	2580	2580	2580	2580	0
127	20231012	163200	25513655	2580	2580	2580	2580	0
128	20231012	163100	25513655	2580	2580	2580	2580	0
129	20231012	163000	25513655	2580	2580	2580	2580	0
130	20231012	162900	25513655	2580	2580	2580	2580	0
131	20231012	162800	25513655	2580	2580	2580	2580	0
132	20231012	162700	25513655	2580	2580	2580	2580	0
133	20231012	162600	25513655	2580	2580	2580	2580	0
134	20231012	162500	25513655	2580	2580	2580	2580	0
135	20231012	162400	25513655	2580	2580	2580	2580	0
136	20231012	162300	25513655	2580	2580	2580	2580	0
137	20231012	162200	25513655	2580	2580	2580	2580	0
138	20231012	162100	25513655	2580	2580	2580	2580	0
139	20231012	162000	25513655	2580	2580	2580	2580	0
140	20231012	161900	25513655	2580	2580	2580	2580	0
141	20231012	161800	25513655	2580	2580	2580	2580	0
142	20231012	161700	25513655	2580	2580	2580	2580	0
143	20231012	161600	25513655	2580	2580	2580	2580	0
144	20231012	161500	25513655	2580	2580	2580	2580	0
145	20231012	161400	25513655	2580	2580	2580	2580	0
146	20231012	161300	25513655	2580	2580	2580	2580	0
147	20231012	161200	25513655	2580	2580	2580	2580	0
148	20231012	161100	25513655	2580	2580	2580	2580	0
149	20231012	161000	25513655	2580	2580	2580	2580	0
150	20231012	160900	25513655	2580	2580	2580	2580	0
151	20231012	160800	25513655	2580	2580	2580	2580	0
152	20231012	160700	25513655	2580	2580	2580	2580	45
153	20231012	160600	25513655	2580	2580	2580	2580	0
154	20231012	160500	25513655	2580	2580	2580	2580	0
155	20231012	160400	25513655	2580	2580	2580	2580	0
156	20231012	160300	25513655	2580	2580	2580	2580	0
157	20231012	160200	25513655	2580	2580	2580	2580	0
158	20231012	160100	25513655	2580	2580	2580	2580	0
159	20231012	160000	25513655	2580	2580	2580	2580	0
160	20231012	155900	25513655	2580	2580	2580	2580	0
161	20231012	155800	25513655	2580	2580	2580	2580	0
162	20231012	155700	25513655	2580	2580	2580	2580	0
163	20231012	155600	25513655	2580	2580	2580	2580	0
164	20231012	155500	25513655	2580	2580	2580	2580	0
165	20231012	155400	25513655	2580	2580	2580	2580	0
166	20231012	155300	25513655	2580	2580	2580	2580	0
167	20231012	155200	25513655	2580	2580	2580	2580	0
168	20231012	155100	25513655	2580	2580	2580	2580	0
169	20231012	155000	25513655	2580	2580	2580	2580	0
170	20231012	154900	25513655	2580	2580	2580	2580	0
171	20231012	154800	25513655	2580	2580	2580	2580	0
172	20231012	154700	25513655	2580	2580	2580	2580	0
173	20231012	154600	25513655	2580	2580	2580	2580	0
174	20231012	154500	25513655	2580	2580	2580	2580	0
175	20231012	154400	25513655	2580	2580	2580	2580	0
176	20231012	154300	25513655	2580	2580	2580	2580	0
177	20231012	154200	25513655	2580	2580	2580	2580	0
178	20231012	154100	25513655	2580	2580	2580	2580	0
179	20231012	154000	25513655	2580	2580	2580	2580	0
180	20231012	153900	25513655	2580	2580	2580	2580	0
181	20231012	153800	25513655	2580	2580	2580	2580	0
182	20231012	153700	25513655	2580	2580	2580	2580	45
183	20231012	153600	25513655	2580	2580	2580	2580	0
184	20231012	153500	25513655	2580	2580	2580	2580	0
185	20231012	153400	25513655	2580	2580	2580	2580	0
186	20231012	153300	25513655	2580	2580	2580	2580	0
187	20231012	153200	25513655	2580	2580	2580	2580	0
188	20231012	153100	25513655	2580	2580	2580	2580	0
189	20231012	153000	25513655	2580	2580	2580	2580	45
190	20231012	152900	25397555	2595	2595	2595	2595	0
191	20231012	152800	25397555	2595	2595	2595	2595	0
192	20231012	152700	25397555	2595	2595	2595	2595	0
193	20231012	152600	25397555	2595	2595	2595	2595	0
194	20231012	152500	25397555	2595	2595	2595	2595	0
195	20231012	152400	25397555	2595	2595	2595	2595	0
196	20231012	152300	25397555	2595	2595	2595	2595	0
197	20231012	152200	25397555	2595	2595	2595	2595	0
198	20231012	152100	25397555	2595	2595	2595	2595	0
199	20231012	152000	25397555	2595	2595	2595	2595	0
200	20231012	151900	25397555	2595	2595	2595	2595	0
201	20231012	151800	25397555	2595	2595	2595	2595	0
202	20231012	151700	25397555	2595	2595	2595	2595	0
203	20231012	151600	25397555	2595	2595	2595	2595	0
204	20231012	151500	25397555	2595	2595	2595	2595	0
205	20231012	151400	25397555	2595	2595	2595	2595	0
206	20231012	151300	25397555	2595	2595	2595	2595	0
207	20231012	151200	25397555	2595	2595	2595	2595	0
208	20231012	151100	25397555	2595	2595	2595	2595	1
209	20231012	151000	25394960	2580	2580	2580	2580	25
210	20231012	150900	25330460	2580	2580	2580	2580	0
211	20231012	150800	25330460	2580	2580	2580	2580	0
212	20231012	150700	25330460	2580	2580	2580	2580	0
213	20231012	150600	25330460	2580	2580	2580	2580	0
214	20231012	150500	25330460	2580	2580	2580	2580	0
215	20231012	150400	25330460	2580	2580	2580	2580	0
216	20231012	150300	25330460	2580	2580	2580	2580	0
217	20231012	150200	25330460	2580	2580	2580	2580	0
218	20231012	150100	25330460	2580	2580	2580	2580	0
219	20231012	150000	25330460	2580	2580	2580	2580	0
220	20231012	145900	25330460	2580	2580	2580	2580	0
221	20231012	145800	25330460	2580	2580	2580	2580	0
222	20231012	145700	25330460	2580	2580	2580	2580	0
223	20231012	145600	25330460	2580	2580	2580	2580	0
224	20231012	145500	25330460	2580	2580	2580	2580	0
225	20231012	145400	25330460	2580	2580	2580	2580	0
226	20231012	145300	25330460	2580	2580	2580	2580	0
227	20231012	145200	25330460	2580	2580	2580	2580	0
228	20231012	145100	25330460	2580	2580	2580	2580	0
229	20231012	145000	25330460	2580	2580	2580	2580	0
230	20231012	144900	25330460	2580	2580	2580	2580	0
231	20231012	144800	25330460	2580	2580	2580	2580	0
232	20231012	144700	25330460	2580	2580	2580	2580	0
233	20231012	144600	25330460	2580	2580	2580	2580	0
234	20231012	144500	25330460	2580	2580	2580	2580	0
235	20231012	144400	25330460	2580	2580	2580	2580	0
236	20231012	144300	25330460	2580	2580	2580	2580	0
237	20231012	144200	25330460	2580	2580	2580	2580	2
238	20231012	144100	25325300	2580	2580	2580	2580	0
239	20231012	144000	25325300	2580	2580	2580	2580	0
240	20231012	143900	25325300	2580	2580	2580	2580	0
241	20231012	143800	25325300	2580	2580	2580	2580	0
242	20231012	143700	25325300	2580	2580	2580	2580	0
243	20231012	143600	25325300	2580	2580	2580	2580	0
244	20231012	143500	25325300	2580	2580	2580	2580	0
245	20231012	143400	25325300	2580	2580	2580	2580	0
246	20231012	143300	25325300	2580	2580	2580	2580	0
247	20231012	143200	25325300	2580	2580	2580	2580	0
248	20231012	143100	25325300	2580	2580	2580	2580	0
249	20231012	143000	25325300	2580	2580	2580	2580	0
250	20231012	142900	25325300	2580	2580	2580	2580	0
251	20231012	142800	25325300	2580	2580	2580	2580	0
252	20231012	142700	25325300	2580	2580	2580	2580	0
253	20231012	142600	25325300	2580	2580	2580	2580	0
254	20231012	142500	25325300	2580	2580	2580	2580	0
255	20231012	142400	25325300	2580	2580	2580	2580	0
256	20231012	142300	25325300	2580	2580	2580	2580	0
257	20231012	142200	25325300	2580	2580	2580	2580	0
258	20231012	142100	25325300	2580	2580	2580	2580	0
259	20231012	142000	25325300	2580	2580	2580	2580	0
260	20231012	141900	25325300	2580	2580	2580	2580	0
261	20231012	141800	25325300	2580	2580	2580	2580	0
262	20231012	141700	25325300	2580	2580	2580	2580	0
263	20231012	141600	25325300	2580	2580	2580	2580	0
264	20231012	141500	25325300	2580	2580	2580	2580	0
265	20231012	141400	25325300	2580	2580	2580	2580	0
266	20231012	141300	25325300	2580	2580	2580	2580	0
267	20231012	141200	25325300	2580	2580	2580	2580	0
268	20231012	141100	25325300	2580	2580	2580	2580	0
269	20231012	141000	25325300	2580	2580	2580	2580	0
270	20231012	140900	25325300	2580	2580	2580	2580	0
271	20231012	140800	25325300	2580	2580	2580	2580	0
272	20231012	140700	25325300	2580	2580	2580	2580	0
273	20231012	140600	25325300	2580	2580	2580	2580	0
274	20231012	140500	25325300	2580	2580	2580	2580	0
275	20231012	140400	25325300	2580	2580	2580	2580	0
276	20231012	140300	25325300	2580	2580	2580	2580	0
277	20231012	140200	25325300	2580	2580	2580	2580	0
278	20231012	140100	25325300	2580	2580	2580	2580	0
279	20231012	140000	25325300	2580	2580	2580	2580	39
280	20231012	135900	25224680	2540	2540	2540	2540	0
281	20231012	135800	25224680	2540	2540	2540	2540	0
282	20231012	135700	25224680	2540	2540	2540	2540	0
283	20231012	135600	25224680	2540	2540	2540	2540	0
284	20231012	135500	25224680	2540	2540	2540	2540	0
285	20231012	135400	25224680	2540	2540	2540	2540	0
286	20231012	135300	25224680	2540	2540	2540	2540	0
287	20231012	135200	25224680	2540	2540	2540	2540	0
288	20231012	135100	25224680	2540	2540	2540	2540	0
289	20231012	135000	25224680	2540	2540	2540	2540	0
290	20231012	134900	25224680	2540	2540	2540	2540	0
291	20231012	134800	25224680	2540	2540	2540	2540	0
292	20231012	134700	25224680	2540	2540	2540	2540	0
293	20231012	134600	25224680	2540	2540	2540	2540	0
294	20231012	134500	25224680	2540	2540	2540	2540	0
295	20231012	134400	25224680	2540	2540	2540	2540	0
296	20231012	134300	25224680	2540	2540	2540	2540	1
297	20231012	134200	25222140	2580	2580	2580	2580	0
298	20231012	134100	25222140	2580	2580	2580	2580	0
299	20231012	134000	25222140	2580	2580	2580	2580	0
300	20231012	133900	25222140	2580	2580	2580	2580	0
301	20231012	133800	25222140	2580	2580	2580	2580	0
302	20231012	133700	25222140	2580	2580	2580	2580	4
303	20231012	133600	25211820	2540	2550	2550	2540	200
304	20231012	133500	24703730	2540	2560	2565	2540	617
305	20231012	133400	23135240	2630	2630	2630	2630	0
306	20231012	133300	23135240	2630	2630	2630	2630	0
307	20231012	133200	23135240	2630	2630	2630	2630	0
308	20231012	133100	23135240	2630	2630	2630	2630	0
309	20231012	133000	23135240	2630	2630	2630	2630	0
310	20231012	132900	23135240	2630	2630	2630	2630	0
311	20231012	132800	23135240	2630	2630	2630	2630	0
312	20231012	132700	23135240	2630	2630	2630	2630	0
313	20231012	132600	23135240	2630	2630	2630	2630	0
314	20231012	132500	23135240	2630	2630	2630	2630	0
315	20231012	132400	23135240	2630	2630	2630	2630	0
316	20231012	132300	23135240	2630	2630	2630	2630	0
317	20231012	132200	23135240	2630	2630	2630	2630	0
318	20231012	132100	23135240	2630	2630	2630	2630	0
319	20231012	132000	23135240	2630	2630	2630	2630	0
320	20231012	131900	23135240	2630	2630	2630	2630	0
321	20231012	131800	23135240	2630	2630	2630	2630	0
322	20231012	131700	23135240	2630	2630	2630	2630	0
323	20231012	131600	23135240	2630	2630	2630	2630	0
324	20231012	131500	23135240	2630	2630	2630	2630	0
325	20231012	131400	23135240	2630	2630	2630	2630	0
326	20231012	131300	23135240	2630	2630	2630	2630	0
327	20231012	131200	23135240	2630	2630	2630	2630	0
328	20231012	131100	23135240	2630	2600	2630	2575	417
329	20231012	131000	22057300	2600	2600	2600	2600	402
330	20231012	130900	21012100	2635	2635	2635	2635	0
331	20231012	130800	21012100	2635	2635	2635	2635	0
332	20231012	130700	21012100	2635	2580	2635	2580	5681
333	20231012	130600	6173620	2575	2575	2575	2575	0
334	20231012	130500	6173620	2575	2575	2575	2575	0
335	20231012	130400	6173620	2575	2575	2575	2575	0
336	20231012	130300	6173620	2575	2575	2575	2575	0
337	20231012	130200	6173620	2575	2570	2575	2570	723
338	20231012	130100	4311950	2580	2580	2580	2580	0
339	20231012	130000	4311950	2580	2580	2580	2580	0
340	20231012	125900	4311950	2580	2580	2580	2580	0
341	20231012	125800	4311950	2580	2580	2580	2580	0
342	20231012	125700	4311950	2580	2580	2580	2580	0
343	20231012	125600	4311950	2580	2580	2580	2580	0
344	20231012	125500	4311950	2580	2580	2580	2580	0
345	20231012	125400	4311950	2580	2580	2580	2580	0
346	20231012	125300	4311950	2580	2580	2580	2580	0
347	20231012	125200	4311950	2580	2580	2580	2580	0
348	20231012	125100	4311950	2580	2580	2580	2580	0
349	20231012	125000	4311950	2580	2580	2580	2580	0
350	20231012	124900	4311950	2580	2580	2580	2580	0
351	20231012	124800	4311950	2580	2580	2580	2580	0
352	20231012	124700	4311950	2580	2580	2580	2580	0
353	20231012	124600	4311950	2580	2580	2580	2580	0
354	20231012	124500	4311950	2580	2580	2580	2580	0
355	20231012	124400	4311950	2580	2580	2580	2580	0
356	20231012	124300	4311950	2580	2580	2580	2580	0
357	20231012	124200	4311950	2580	2580	2580	2580	0
358	20231012	124100	4311950	2580	2580	2580	2580	0
359	20231012	124000	4311950	2580	2580	2580	2580	0
360	20231012	123900	4311950	2580	2580	2580	2580	0
361	20231012	123800	4311950	2580	2580	2580	2580	0
362	20231012	123700	4311950	2580	2580	2580	2580	0
363	20231012	123600	4311950	2580	2580	2580	2580	21
364	20231012	123500	4257770	2580	2580	2580	2580	0
365	20231012	123400	4257770	2580	2580	2580	2580	4
366	20231012	123300	4247450	2580	2580	2580	2580	0
367	20231012	123200	4247450	2580	2580	2580	2580	0
368	20231012	123100	4247450	2580	2580	2580	2580	0
369	20231012	123000	4247450	2580	2580	2580	2580	0
370	20231012	122900	4247450	2580	2580	2580	2580	0
371	20231012	122800	4247450	2580	2580	2580	2580	0
372	20231012	122700	4247450	2580	2580	2580	2580	0
373	20231012	122600	4247450	2580	2580	2580	2580	0
374	20231012	122500	4247450	2580	2580	2580	2580	0
375	20231012	122400	4247450	2580	2580	2580	2580	0
376	20231012	122300	4247450	2580	2580	2580	2580	0
377	20231012	122200	4247450	2580	2580	2580	2580	0
378	20231012	122100	4247450	2580	2580	2580	2580	0
379	20231012	122000	4247450	2580	2580	2580	2580	0
380	20231012	121900	4247450	2580	2580	2580	2580	0
381	20231012	121800	4247450	2580	2580	2580	2580	0
382	20231012	121700	4247450	2580	2580	2580	2580	0
383	20231012	121600	4247450	2580	2580	2580	2580	0
384	20231012	121500	4247450	2580	2580	2580	2580	0
385	20231012	121400	4247450	2580	2580	2580	2580	0
386	20231012	121300	4247450	2580	2580	2580	2580	0
387	20231012	121200	4247450	2580	2580	2580	2580	0
388	20231012	121100	4247450	2580	2580	2580	2580	0
389	20231012	121000	4247450	2580	2580	2580	2580	0
390	20231012	120900	4247450	2580	2580	2580	2580	0
391	20231012	120800	4247450	2580	2580	2580	2580	0
392	20231012	120700	4247450	2580	2580	2580	2580	0
393	20231012	120600	4247450	2580	2580	2580	2580	0
394	20231012	120500	4247450	2580	2580	2580	2580	0
395	20231012	120400	4247450	2580	2580	2580	2580	0
396	20231012	120300	4247450	2580	2580	2580	2580	0
397	20231012	120200	4247450	2580	2580	2580	2580	0
398	20231012	120100	4247450	2580	2580	2580	2580	0
399	20231012	120000	4247450	2580	2580	2580	2580	0
400	20231012	115900	4247450	2580	2580	2580	2580	0
401	20231012	115800	4247450	2580	2580	2580	2580	0
402	20231012	115700	4247450	2580	2580	2580	2580	0
403	20231012	115600	4247450	2580	2580	2580	2580	0
404	20231012	115500	4247450	2580	2580	2580	2580	0
405	20231012	115400	4247450	2580	2580	2580	2580	0
406	20231012	115300	4247450	2580	2580	2580	2580	0
407	20231012	115200	4247450	2580	2580	2580	2580	0
408	20231012	115100	4247450	2580	2580	2580	2580	0
409	20231012	115000	4247450	2580	2580	2580	2580	0
410	20231012	114900	4247450	2580	2580	2580	2580	0
411	20231012	114800	4247450	2580	2580	2580	2580	0
412	20231012	114700	4247450	2580	2580	2580	2580	0
413	20231012	114600	4247450	2580	2580	2580	2580	0
414	20231012	114500	4247450	2580	2580	2580	2580	0
415	20231012	114400	4247450	2580	2580	2580	2580	0
416	20231012	114300	4247450	2580	2580	2580	2580	0
417	20231012	114200	4247450	2580	2580	2580	2580	0
418	20231012	114100	4247450	2580	2580	2580	2580	0
419	20231012	114000	4247450	2580	2580	2580	2580	0
420	20231012	113900	4247450	2580	2580	2580	2580	0
421	20231012	113800	4247450	2580	2580	2580	2580	0
422	20231012	113700	4247450	2580	2580	2580	2580	0
423	20231012	113600	4247450	2580	2580	2580	2580	400
424	20231012	113500	3215450	2580	2580	2580	2580	1
425	20231012	113400	3212870	2565	2565	2565	2565	4
426	20231012	113300	3202610	2580	2580	2580	2580	0
427	20231012	113200	3202610	2580	2580	2580	2580	0
428	20231012	113100	3202610	2580	2580	2580	2580	0
429	20231012	113000	3202610	2580	2580	2580	2580	0
430	20231012	112900	3202610	2580	2580	2580	2580	0
431	20231012	112800	3202610	2580	2580	2580	2580	0
432	20231012	112700	3202610	2580	2580	2580	2580	0
433	20231012	112600	3202610	2580	2580	2580	2580	0
434	20231012	112500	3202610	2580	2580	2580	2580	0
435	20231012	112400	3202610	2580	2580	2580	2580	0
436	20231012	112300	3202610	2580	2580	2580	2580	0
437	20231012	112200	3202610	2580	2580	2580	2580	0
438	20231012	112100	3202610	2580	2580	2580	2580	0
439	20231012	112000	3202610	2580	2580	2580	2580	0
440	20231012	111900	3202610	2580	2580	2580	2580	0
441	20231012	111800	3202610	2580	2580	2580	2580	0
442	20231012	111700	3202610	2580	2580	2580	2580	0
443	20231012	111600	3202610	2580	2580	2580	2580	0
444	20231012	111500	3202610	2580	2580	2580	2580	0
445	20231012	111400	3202610	2580	2580	2580	2580	0
446	20231012	111300	3202610	2580	2580	2580	2580	0
447	20231012	111200	3202610	2580	2580	2580	2580	0
448	20231012	111100	3202610	2580	2580	2580	2580	0
449	20231012	111000	3202610	2580	2580	2580	2580	0
450	20231012	110900	3202610	2580	2580	2580	2580	0
451	20231012	110800	3202610	2580	2580	2580	2580	0
452	20231012	110700	3202610	2580	2580	2580	2580	0
453	20231012	110600	3202610	2580	2580	2580	2580	0
454	20231012	110500	3202610	2580	2580	2580	2580	0
455	20231012	110400	3202610	2580	2580	2580	2580	0
456	20231012	110300	3202610	2580	2580	2580	2580	0
457	20231012	110200	3202610	2580	2580	2580	2580	0
458	20231012	110100	3202610	2580	2580	2580	2580	0
459	20231012	110000	3202610	2580	2580	2580	2580	0
460	20231012	105900	3202610	2580	2580	2580	2580	0
461	20231012	105800	3202610	2580	2580	2580	2580	0
462	20231012	105700	3202610	2580	2580	2580	2580	0
463	20231012	105600	3202610	2580	2580	2580	2580	0
464	20231012	105500	3202610	2580	2580	2580	2580	0
465	20231012	105400	3202610	2580	2580	2580	2580	0
466	20231012	105300	3202610	2580	2580	2580	2580	0
467	20231012	105200	3202610	2580	2580	2580	2580	0
468	20231012	105100	3202610	2580	2580	2580	2580	0
469	20231012	105000	3202610	2580	2580	2580	2580	0
470	20231012	104900	3202610	2580	2580	2580	2580	0
471	20231012	104800	3202610	2580	2580	2580	2580	0
472	20231012	104700	3202610	2580	2580	2580	2580	0
473	20231012	104600	3202610	2580	2580	2580	2580	0
474	20231012	104500	3202610	2580	2580	2580	2580	0
475	20231012	104400	3202610	2580	2580	2580	2580	0
476	20231012	104300	3202610	2580	2580	2580	2580	0
477	20231012	104200	3202610	2580	2580	2580	2580	0
478	20231012	104100	3202610	2580	2580	2580	2580	1
479	20231012	104000	3200030	2565	2565	2565	2565	0
480	20231012	103900	3200030	2565	2565	2565	2565	0
481	20231012	103800	3200030	2565	2565	2565	2565	0
482	20231012	103700	3200030	2565	2565	2565	2565	0
483	20231012	103600	3200030	2565	2565	2565	2565	0
484	20231012	103500	3200030	2565	2565	2565	2565	0
485	20231012	103400	3200030	2565	2565	2565	2565	0
486	20231012	103300	3200030	2565	2565	2565	2565	0
487	20231012	103200	3200030	2565	2565	2565	2565	0
488	20231012	103100	3200030	2565	2565	2565	2565	0
489	20231012	103000	3200030	2565	2565	2565	2565	0
490	20231012	102900	3200030	2565	2565	2565	2565	0
491	20231012	102800	3200030	2565	2565	2565	2565	0
492	20231012	102700	3200030	2565	2565	2565	2565	0
493	20231012	102600	3200030	2565	2565	2565	2565	0
494	20231012	102500	3200030	2565	2565	2565	2565	0
495	20231012	102400	3200030	2565	2565	2565	2565	18
496	20231012	102300	3153860	2565	2565	2565	2565	0
497	20231012	102200	3153860	2565	2565	2565	2565	0
498	20231012	102100	3153860	2565	2565	2565	2565	0
499	20231012	102000	3153860	2565	2565	2565	2565	0
500	20231012	101900	3153860	2565	2565	2565	2565	0
501	20231012	101800	3153860	2565	2565	2565	2565	0
502	20231012	101700	3153860	2565	2565	2565	2565	150
503	20231012	101600	2769110	2565	2565	2565	2565	0
504	20231012	101500	2769110	2565	2565	2565	2565	0
505	20231012	101400	2769110	2565	2565	2565	2565	0
506	20231012	101300	2769110	2565	2565	2565	2565	0
507	20231012	101200	2769110	2565	2565	2565	2565	0
508	20231012	101100	2769110	2565	2565	2565	2565	0
509	20231012	101000	2769110	2565	2565	2565	2565	0
510	20231012	100900	2769110	2565	2565	2565	2565	0
511	20231012	100800	2769110	2565	2565	2565	2565	196
512	20231012	100700	2266370	2565	2565	2565	2565	0
513	20231012	100600	2266370	2565	2565	2565	2565	0
514	20231012	100500	2266370	2565	2565	2565	2565	0
515	20231012	100400	2266370	2565	2565	2565	2565	0
516	20231012	100300	2266370	2565	2565	2565	2565	0
517	20231012	100200	2266370	2565	2565	2565	2565	0
518	20231012	100100	2266370	2565	2565	2565	2565	0
519	20231012	100000	2266370	2565	2565	2565	2565	0
520	20231012	095900	2266370	2565	2565	2565	2565	0
521	20231012	095800	2266370	2565	2565	2565	2565	0
522	20231012	095700	2266370	2565	2565	2565	2565	0
523	20231012	095600	2266370	2565	2565	2565	2565	0
524	20231012	095500	2266370	2565	2565	2565	2565	0
525	20231012	095400	2266370	2565	2565	2565	2565	0
526	20231012	095300	2266370	2565	2565	2565	2565	0
527	20231012	095200	2266370	2565	2565	2565	2565	0
528	20231012	095100	2266370	2565	2565	2565	2565	1
529	20231012	095000	2263805	2535	2535	2535	2535	0
530	20231012	094900	2263805	2535	2535	2535	2535	0
531	20231012	094800	2263805	2535	2535	2535	2535	0
532	20231012	094700	2263805	2535	2535	2535	2535	0
533	20231012	094600	2263805	2535	2535	2535	2535	0
534	20231012	094500	2263805	2535	2535	2535	2535	0
535	20231012	094400	2263805	2535	2535	2535	2535	0
536	20231012	094300	2263805	2535	2535	2535	2535	0
537	20231012	094200	2263805	2535	2535	2535	2535	0
538	20231012	094100	2263805	2535	2535	2535	2535	0
539	20231012	094000	2263805	2535	2535	2535	2535	174
540	20231012	093900	1822715	2585	2585	2585	2585	0
541	20231012	093800	1822715	2585	2585	2585	2585	0
542	20231012	093700	1822715	2585	2585	2585	2585	0
543	20231012	093600	1822715	2585	2585	2585	2585	0
544	20231012	093500	1822715	2585	2585	2585	2585	0
545	20231012	093400	1822715	2585	2585	2585	2585	0
546	20231012	093300	1822715	2585	2585	2585	2585	0
547	20231012	093200	1822715	2585	2585	2585	2585	0
548	20231012	093100	1822715	2585	2585	2585	2585	0
549	20231012	093000	1822715	2585	2585	2585	2585	0
550	20231012	092900	1822715	2585	2585	2585	2585	0
551	20231012	092800	1822715	2585	2585	2585	2585	0
552	20231012	092700	1822715	2585	2585	2585	2585	0
553	20231012	092600	1822715	2585	2585	2585	2585	0
554	20231012	092500	1822715	2585	2585	2585	2585	0
555	20231012	092400	1822715	2585	2585	2585	2585	0
556	20231012	092300	1822715	2585	2585	2585	2585	0
557	20231012	092200	1822715	2585	2585	2585	2585	0
558	20231012	092100	1822715	2585	2585	2585	2585	0
559	20231012	092000	1822715	2585	2585	2585	2585	0
560	20231012	091900	1822715	2585	2585	2585	2585	0
561	20231012	091800	1822715	2585	2585	2585	2585	0
562	20231012	091700	1822715	2585	2585	2585	2585	0
563	20231012	091600	1822715	2585	2585	2585	2585	0
564	20231012	091500	1822715	2585	2585	2585	2585	0
565	20231012	091400	1822715	2585	2585	2585	2585	0
566	20231012	091300	1822715	2585	2585	2585	2585	0
567	20231012	091200	1822715	2585	2585	2585	2585	0
568	20231012	091100	1822715	2585	2585	2585	2585	0
569	20231012	091000	1822715	2585	2585	2585	2585	0
570	20231012	090900	1822715	2585	2585	2585	2585	0
571	20231012	090800	1822715	2585	2585	2585	2585	1
572	20231012	090700	1820130	2535	2535	2535	2535	0
573	20231012	090600	1820130	2535	2535	2535	2535	0
574	20231012	090500	1820130	2535	2535	2535	2535	0
575	20231012	090400	1820130	2535	2535	2535	2535	0
576	20231012	090300	1820130	2535	2535	2535	2535	0
577	20231012	090200	1820130	2535	2535	2535	2535	0
578	20231012	090100	1820130	2535	2535	2535	2535	60
579	20231012	090000	1668030	2535	2535	2535	2535	658