KissMeData/002820/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183600	9316360	2550	2550	2550	2550	1206
3	20231017	183500	9316360	2550	2550	2550	2550	0
4	20231017	183400	9316360	2550	2550	2550	2550	0
5	20231017	183300	9316360	2550	2550	2550	2550	0
6	20231017	183200	9316360	2550	2550	2550	2550	0
7	20231017	183100	9316360	2550	2550	2550	2550	0
8	20231017	183000	9316360	2550	2550	2550	2550	0
9	20231017	182900	9316360	2550	2550	2550	2550	0
10	20231017	182800	9316360	2550	2550	2550	2550	0
11	20231017	182700	9316360	2550	2550	2550	2550	0
12	20231017	182600	9316360	2550	2550	2550	2550	0
13	20231017	182500	9316360	2550	2550	2550	2550	0
14	20231017	182400	9316360	2550	2550	2550	2550	0
15	20231017	182300	9316360	2550	2550	2550	2550	0
16	20231017	182200	9316360	2550	2550	2550	2550	0
17	20231017	182100	9316360	2550	2550	2550	2550	0
18	20231017	182000	9316360	2550	2550	2550	2550	0
19	20231017	181900	9316360	2550	2550	2550	2550	0
20	20231017	181800	9316360	2550	2550	2550	2550	0
21	20231017	181700	9316360	2550	2550	2550	2550	0
22	20231017	181600	9316360	2550	2550	2550	2550	0
23	20231017	181500	9316360	2550	2550	2550	2550	0
24	20231017	181400	9316360	2550	2550	2550	2550	0
25	20231017	181300	9316360	2550	2550	2550	2550	0
26	20231017	181200	9316360	2550	2550	2550	2550	0
27	20231017	181100	9316360	2550	2550	2550	2550	0
28	20231017	181000	9316360	2550	2550	2550	2550	0
29	20231017	180900	9316360	2550	2550	2550	2550	0
30	20231017	180800	9316360	2550	2550	2550	2550	0
31	20231017	180700	9316360	2550	2550	2550	2550	0
32	20231017	180600	9316360	2550	2550	2550	2550	1206
33	20231017	180500	9316360	2550	2550	2550	2550	0
34	20231017	180400	9316360	2550	2550	2550	2550	0
35	20231017	180300	9316360	2550	2550	2550	2550	0
36	20231017	180200	9316360	2550	2550	2550	2550	0
37	20231017	180100	9316360	2550	2550	2550	2550	0
38	20231017	180000	9316360	2550	2550	2550	2550	0
39	20231017	175900	9316360	2550	2550	2550	2550	0
40	20231017	175800	9316360	2550	2550	2550	2550	0
41	20231017	175700	9316360	2550	2550	2550	2550	0
42	20231017	175600	9316360	2550	2550	2550	2550	0
43	20231017	175500	9316360	2550	2550	2550	2550	0
44	20231017	175400	9316360	2550	2550	2550	2550	0
45	20231017	175300	9316360	2550	2550	2550	2550	0
46	20231017	175200	9316360	2550	2550	2550	2550	0
47	20231017	175100	9316360	2550	2550	2550	2550	0
48	20231017	175000	9316360	2550	2550	2550	2550	0
49	20231017	174900	9316360	2550	2550	2550	2550	0
50	20231017	174800	9316360	2550	2550	2550	2550	0
51	20231017	174700	9316360	2550	2550	2550	2550	0
52	20231017	174600	9316360	2550	2550	2550	2550	0
53	20231017	174500	9316360	2550	2550	2550	2550	0
54	20231017	174400	9316360	2550	2550	2550	2550	0
55	20231017	174300	9316360	2550	2550	2550	2550	0
56	20231017	174200	9316360	2550	2550	2550	2550	0
57	20231017	174100	9316360	2550	2550	2550	2550	0
58	20231017	174000	9316360	2550	2550	2550	2550	0
59	20231017	173900	9316360	2550	2550	2550	2550	0
60	20231017	173800	9316360	2550	2550	2550	2550	0
61	20231017	173700	9316360	2550	2550	2550	2550	0
62	20231017	173600	9316360	2550	2550	2550	2550	1206
63	20231017	173500	9316360	2550	2550	2550	2550	0
64	20231017	173400	9316360	2550	2550	2550	2550	0
65	20231017	173300	9316360	2550	2550	2550	2550	0
66	20231017	173200	9316360	2550	2550	2550	2550	0
67	20231017	173100	9316360	2550	2550	2550	2550	0
68	20231017	173000	9316360	2550	2550	2550	2550	0
69	20231017	172900	9316360	2550	2550	2550	2550	0
70	20231017	172800	9316360	2550	2550	2550	2550	0
71	20231017	172700	9316360	2550	2550	2550	2550	0
72	20231017	172600	9316360	2550	2550	2550	2550	0
73	20231017	172500	9316360	2550	2550	2550	2550	0
74	20231017	172400	9316360	2550	2550	2550	2550	0
75	20231017	172300	9316360	2550	2550	2550	2550	0
76	20231017	172200	9316360	2550	2550	2550	2550	0
77	20231017	172100	9316360	2550	2550	2550	2550	0
78	20231017	172000	9316360	2550	2550	2550	2550	0
79	20231017	171900	9316360	2550	2550	2550	2550	0
80	20231017	171800	9316360	2550	2550	2550	2550	0
81	20231017	171700	9316360	2550	2550	2550	2550	0
82	20231017	171600	9316360	2550	2550	2550	2550	0
83	20231017	171500	9316360	2550	2550	2550	2550	0
84	20231017	171400	9316360	2550	2550	2550	2550	0
85	20231017	171300	9316360	2550	2550	2550	2550	0
86	20231017	171200	9316360	2550	2550	2550	2550	0
87	20231017	171100	9316360	2550	2550	2550	2550	0
88	20231017	171000	9316360	2550	2550	2550	2550	0
89	20231017	170900	9316360	2550	2550	2550	2550	0
90	20231017	170800	9316360	2550	2550	2550	2550	0
91	20231017	170700	9316360	2550	2550	2550	2550	0
92	20231017	170600	9316360	2550	2550	2550	2550	1206
93	20231017	170500	9316360	2550	2550	2550	2550	0
94	20231017	170400	9316360	2550	2550	2550	2550	0
95	20231017	170300	9316360	2550	2550	2550	2550	0
96	20231017	170200	9316360	2550	2550	2550	2550	0
97	20231017	170100	9316360	2550	2550	2550	2550	0
98	20231017	170000	9316360	2550	2550	2550	2550	0
99	20231017	165900	9316360	2550	2550	2550	2550	0
100	20231017	165800	9316360	2550	2550	2550	2550	0
101	20231017	165700	9316360	2550	2550	2550	2550	0
102	20231017	165600	9316360	2550	2550	2550	2550	0
103	20231017	165500	9316360	2550	2550	2550	2550	0
104	20231017	165400	9316360	2550	2550	2550	2550	0
105	20231017	165300	9316360	2550	2550	2550	2550	0
106	20231017	165200	9316360	2550	2550	2550	2550	0
107	20231017	165100	9316360	2550	2550	2550	2550	0
108	20231017	165000	9316360	2550	2550	2550	2550	0
109	20231017	164900	9316360	2550	2550	2550	2550	0
110	20231017	164800	9316360	2550	2550	2550	2550	0
111	20231017	164700	9316360	2550	2550	2550	2550	0
112	20231017	164600	9316360	2550	2550	2550	2550	0
113	20231017	164500	9316360	2550	2550	2550	2550	0
114	20231017	164400	9316360	2550	2550	2550	2550	0
115	20231017	164300	9316360	2550	2550	2550	2550	0
116	20231017	164200	9316360	2550	2550	2550	2550	0
117	20231017	164100	9316360	2550	2550	2550	2550	0
118	20231017	164000	9316360	2550	2550	2550	2550	0
119	20231017	163900	9316360	2550	2550	2550	2550	0
120	20231017	163800	9316360	2550	2550	2550	2550	0
121	20231017	163700	9316360	2550	2550	2550	2550	0
122	20231017	163600	9316360	2550	2550	2550	2550	1206
123	20231017	163500	9316360	2550	2550	2550	2550	0
124	20231017	163400	9316360	2550	2550	2550	2550	0
125	20231017	163300	9316360	2550	2550	2550	2550	0
126	20231017	163200	9316360	2550	2550	2550	2550	0
127	20231017	163100	9316360	2550	2550	2550	2550	0
128	20231017	163000	9316360	2550	2550	2550	2550	0
129	20231017	162900	9316360	2550	2550	2550	2550	0
130	20231017	162800	9316360	2550	2550	2550	2550	0
131	20231017	162700	9316360	2550	2550	2550	2550	0
132	20231017	162600	9316360	2550	2550	2550	2550	0
133	20231017	162500	9316360	2550	2550	2550	2550	0
134	20231017	162400	9316360	2550	2550	2550	2550	0
135	20231017	162300	9316360	2550	2550	2550	2550	0
136	20231017	162200	9316360	2550	2550	2550	2550	0
137	20231017	162100	9316360	2550	2550	2550	2550	0
138	20231017	162000	9316360	2550	2550	2550	2550	0
139	20231017	161900	9316360	2550	2550	2550	2550	0
140	20231017	161800	9316360	2550	2550	2550	2550	0
141	20231017	161700	9316360	2550	2550	2550	2550	0
142	20231017	161600	9316360	2550	2550	2550	2550	0
143	20231017	161500	9316360	2550	2550	2550	2550	0
144	20231017	161400	9316360	2550	2550	2550	2550	0
145	20231017	161300	9316360	2550	2550	2550	2550	0
146	20231017	161200	9316360	2550	2550	2550	2550	0
147	20231017	161100	9316360	2550	2550	2550	2550	0
148	20231017	161000	9316360	2550	2550	2550	2550	0
149	20231017	160900	9316360	2550	2550	2550	2550	0
150	20231017	160800	9316360	2550	2550	2550	2550	0
151	20231017	160700	9316360	2550	2550	2550	2550	0
152	20231017	160600	9316360	2550	2550	2550	2550	1206
153	20231017	160500	9316360	2550	2550	2550	2550	0
154	20231017	160400	9316360	2550	2550	2550	2550	0
155	20231017	160300	9316360	2550	2550	2550	2550	0
156	20231017	160200	9316360	2550	2550	2550	2550	0
157	20231017	160100	9316360	2550	2550	2550	2550	0
158	20231017	160000	9316360	2550	2550	2550	2550	0
159	20231017	155900	9316360	2550	2550	2550	2550	0
160	20231017	155800	9316360	2550	2550	2550	2550	0
161	20231017	155700	9316360	2550	2550	2550	2550	0
162	20231017	155600	9316360	2550	2550	2550	2550	0
163	20231017	155500	9316360	2550	2550	2550	2550	0
164	20231017	155400	9316360	2550	2550	2550	2550	0
165	20231017	155300	9316360	2550	2550	2550	2550	0
166	20231017	155200	9316360	2550	2550	2550	2550	0
167	20231017	155100	9316360	2550	2550	2550	2550	0
168	20231017	155000	9316360	2550	2550	2550	2550	0
169	20231017	154900	9316360	2550	2550	2550	2550	0
170	20231017	154800	9316360	2550	2550	2550	2550	0
171	20231017	154700	9316360	2550	2550	2550	2550	0
172	20231017	154600	9316360	2550	2550	2550	2550	0
173	20231017	154500	9316360	2550	2550	2550	2550	0
174	20231017	154400	9316360	2550	2550	2550	2550	0
175	20231017	154300	9316360	2550	2550	2550	2550	0
176	20231017	154200	9316360	2550	2550	2550	2550	0
177	20231017	154100	9316360	2550	2550	2550	2550	0
178	20231017	154000	9316360	2550	2550	2550	2550	0
179	20231017	153900	9316360	2550	2550	2550	2550	0
180	20231017	153800	9316360	2550	2550	2550	2550	0
181	20231017	153700	9316360	2550	2550	2550	2550	0
182	20231017	153600	9316360	2550	2550	2550	2550	1206
183	20231017	153500	9316360	2550	2550	2550	2550	0
184	20231017	153400	9316360	2550	2550	2550	2550	0
185	20231017	153300	9316360	2550	2550	2550	2550	0
186	20231017	153200	9316360	2550	2550	2550	2550	0
187	20231017	153100	9316360	2550	2550	2550	2550	0
188	20231017	153000	9316360	2550	2550	2550	2550	1206
189	20231017	152900	6241060	2570	2570	2570	2570	0
190	20231017	152800	6241060	2570	2570	2570	2570	0
191	20231017	152700	6241060	2570	2570	2570	2570	0
192	20231017	152600	6241060	2570	2570	2570	2570	0
193	20231017	152500	6241060	2570	2570	2570	2570	0
194	20231017	152400	6241060	2570	2570	2570	2570	0
195	20231017	152300	6241060	2570	2570	2570	2570	0
196	20231017	152200	6241060	2570	2570	2570	2570	0
197	20231017	152100	6241060	2570	2570	2570	2570	0
198	20231017	152000	6241060	2570	2570	2570	2570	0
199	20231017	151900	6241060	2570	2570	2570	2570	4
200	20231017	151800	6230780	2580	2535	2580	2535	10
201	20231017	151700	6205100	2580	2580	2580	2580	0
202	20231017	151600	6205100	2580	2580	2580	2580	0
203	20231017	151500	6205100	2580	2580	2580	2580	0
204	20231017	151400	6205100	2580	2580	2580	2580	0
205	20231017	151300	6205100	2580	2580	2580	2580	0
206	20231017	151200	6205100	2580	2580	2580	2580	0
207	20231017	151100	6205100	2580	2580	2580	2580	0
208	20231017	151000	6205100	2580	2580	2580	2580	0
209	20231017	150900	6205100	2580	2580	2580	2580	0
210	20231017	150800	6205100	2580	2580	2580	2580	0
211	20231017	150700	6205100	2580	2580	2580	2580	0
212	20231017	150600	6205100	2580	2580	2580	2580	0
213	20231017	150500	6205100	2580	2580	2580	2580	0
214	20231017	150400	6205100	2580	2580	2580	2580	0
215	20231017	150300	6205100	2580	2580	2580	2580	0
216	20231017	150200	6205100	2580	2580	2580	2580	0
217	20231017	150100	6205100	2580	2580	2580	2580	0
218	20231017	150000	6205100	2580	2580	2580	2580	0
219	20231017	145900	6205100	2580	2580	2580	2580	0
220	20231017	145800	6205100	2580	2580	2580	2580	0
221	20231017	145700	6205100	2580	2580	2580	2580	0
222	20231017	145600	6205100	2580	2580	2580	2580	0
223	20231017	145500	6205100	2580	2580	2580	2580	0
224	20231017	145400	6205100	2580	2580	2580	2580	0
225	20231017	145300	6205100	2580	2545	2580	2545	4
226	20231017	145200	6194880	2545	2545	2545	2545	30
227	20231017	145100	6118530	2545	2545	2545	2545	0
228	20231017	145000	6118530	2545	2545	2545	2545	1
229	20231017	144900	6115985	2530	2530	2530	2530	1
230	20231017	144800	6113455	2530	2530	2530	2530	0
231	20231017	144700	6113455	2530	2530	2530	2530	0
232	20231017	144600	6113455	2530	2530	2530	2530	0
233	20231017	144500	6113455	2530	2530	2530	2530	0
234	20231017	144400	6113455	2530	2530	2530	2530	0
235	20231017	144300	6113455	2530	2530	2530	2530	0
236	20231017	144200	6113455	2530	2530	2530	2530	0
237	20231017	144100	6113455	2530	2530	2530	2530	0
238	20231017	144000	6113455	2530	2530	2530	2530	0
239	20231017	143900	6113455	2530	2530	2530	2530	0
240	20231017	143800	6113455	2530	2530	2530	2530	0
241	20231017	143700	6113455	2530	2530	2530	2530	0
242	20231017	143600	6113455	2530	2530	2530	2530	0
243	20231017	143500	6113455	2530	2530	2530	2530	0
244	20231017	143400	6113455	2530	2530	2530	2530	0
245	20231017	143300	6113455	2530	2530	2530	2530	0
246	20231017	143200	6113455	2530	2530	2530	2530	0
247	20231017	143100	6113455	2530	2530	2530	2530	0
248	20231017	143000	6113455	2530	2530	2530	2530	0
249	20231017	142900	6113455	2530	2530	2530	2530	0
250	20231017	142800	6113455	2530	2530	2530	2530	0
251	20231017	142700	6113455	2530	2530	2530	2530	0
252	20231017	142600	6113455	2530	2530	2530	2530	0
253	20231017	142500	6113455	2530	2530	2530	2530	0
254	20231017	142400	6113455	2530	2530	2530	2530	0
255	20231017	142300	6113455	2530	2530	2530	2530	0
256	20231017	142200	6113455	2530	2530	2530	2530	0
257	20231017	142100	6113455	2530	2530	2530	2530	0
258	20231017	142000	6113455	2530	2530	2530	2530	0
259	20231017	141900	6113455	2530	2530	2530	2530	0
260	20231017	141800	6113455	2530	2530	2530	2530	0
261	20231017	141700	6113455	2530	2530	2530	2530	0
262	20231017	141600	6113455	2530	2530	2530	2530	0
263	20231017	141500	6113455	2530	2530	2530	2530	0
264	20231017	141400	6113455	2530	2530	2530	2530	0
265	20231017	141300	6113455	2530	2530	2530	2530	0
266	20231017	141200	6113455	2530	2530	2530	2530	0
267	20231017	141100	6113455	2530	2530	2530	2530	0
268	20231017	141000	6113455	2530	2530	2530	2530	0
269	20231017	140900	6113455	2530	2530	2530	2530	0
270	20231017	140800	6113455	2530	2530	2530	2530	0
271	20231017	140700	6113455	2530	2530	2530	2530	0
272	20231017	140600	6113455	2530	2530	2530	2530	0
273	20231017	140500	6113455	2530	2530	2530	2530	0
274	20231017	140400	6113455	2530	2530	2530	2530	0
275	20231017	140300	6113455	2530	2530	2530	2530	0
276	20231017	140200	6113455	2530	2530	2530	2530	0
277	20231017	140100	6113455	2530	2545	2545	2530	480
278	20231017	140000	4898110	2550	2550	2550	2550	0
279	20231017	135900	4898110	2550	2550	2550	2550	0
280	20231017	135800	4898110	2550	2550	2550	2550	0
281	20231017	135700	4898110	2550	2550	2550	2550	0
282	20231017	135600	4898110	2550	2550	2550	2550	0
283	20231017	135500	4898110	2550	2550	2550	2550	0
284	20231017	135400	4898110	2550	2550	2550	2550	0
285	20231017	135300	4898110	2550	2550	2550	2550	0
286	20231017	135200	4898110	2550	2550	2550	2550	0
287	20231017	135100	4898110	2550	2550	2550	2550	0
288	20231017	135000	4898110	2550	2550	2550	2550	0
289	20231017	134900	4898110	2550	2550	2550	2550	0
290	20231017	134800	4898110	2550	2550	2550	2550	0
291	20231017	134700	4898110	2550	2550	2550	2550	0
292	20231017	134600	4898110	2550	2550	2550	2550	0
293	20231017	134500	4898110	2550	2550	2550	2550	0
294	20231017	134400	4898110	2550	2550	2550	2550	0
295	20231017	134300	4898110	2550	2550	2550	2550	0
296	20231017	134200	4898110	2550	2550	2550	2550	0
297	20231017	134100	4898110	2550	2550	2550	2550	0
298	20231017	134000	4898110	2550	2550	2550	2550	0
299	20231017	133900	4898110	2550	2550	2550	2550	0
300	20231017	133800	4898110	2550	2550	2550	2550	0
301	20231017	133700	4898110	2550	2550	2550	2550	0
302	20231017	133600	4898110	2550	2550	2550	2550	0
303	20231017	133500	4898110	2550	2550	2550	2550	0
304	20231017	133400	4898110	2550	2550	2550	2550	0
305	20231017	133300	4898110	2550	2550	2550	2550	0
306	20231017	133200	4898110	2550	2550	2550	2550	0
307	20231017	133100	4898110	2550	2550	2550	2550	0
308	20231017	133000	4898110	2550	2550	2550	2550	0
309	20231017	132900	4898110	2550	2550	2550	2550	0
310	20231017	132800	4898110	2550	2550	2550	2550	0
311	20231017	132700	4898110	2550	2550	2550	2550	0
312	20231017	132600	4898110	2550	2550	2550	2550	0
313	20231017	132500	4898110	2550	2550	2550	2550	0
314	20231017	132400	4898110	2550	2550	2550	2550	0
315	20231017	132300	4898110	2550	2550	2550	2550	0
316	20231017	132200	4898110	2550	2550	2550	2550	0
317	20231017	132100	4898110	2550	2550	2550	2550	0
318	20231017	132000	4898110	2550	2550	2550	2550	0
319	20231017	131900	4898110	2550	2550	2550	2550	0
320	20231017	131800	4898110	2550	2550	2550	2550	0
321	20231017	131700	4898110	2550	2550	2550	2550	0
322	20231017	131600	4898110	2550	2550	2550	2550	0
323	20231017	131500	4898110	2550	2550	2550	2550	0
324	20231017	131400	4898110	2550	2550	2550	2550	0
325	20231017	131300	4898110	2550	2550	2550	2550	0
326	20231017	131200	4898110	2550	2550	2550	2550	0
327	20231017	131100	4898110	2550	2550	2550	2550	0
328	20231017	131000	4898110	2550	2550	2550	2550	1
329	20231017	130900	4895560	2550	2550	2550	2550	0
330	20231017	130800	4895560	2550	2550	2550	2550	0
331	20231017	130700	4895560	2550	2550	2550	2550	0
332	20231017	130600	4895560	2550	2550	2550	2550	0
333	20231017	130500	4895560	2550	2550	2550	2550	0
334	20231017	130400	4895560	2550	2550	2550	2550	0
335	20231017	130300	4895560	2550	2550	2550	2550	0
336	20231017	130200	4895560	2550	2550	2550	2550	0
337	20231017	130100	4895560	2550	2550	2550	2550	0
338	20231017	130000	4895560	2550	2550	2550	2550	0
339	20231017	125900	4895560	2550	2550	2550	2550	0
340	20231017	125800	4895560	2550	2550	2550	2550	0
341	20231017	125700	4895560	2550	2550	2550	2550	0
342	20231017	125600	4895560	2550	2550	2550	2550	0
343	20231017	125500	4895560	2550	2550	2550	2550	0
344	20231017	125400	4895560	2550	2550	2550	2550	0
345	20231017	125300	4895560	2550	2550	2550	2550	0
346	20231017	125200	4895560	2550	2550	2550	2550	0
347	20231017	125100	4895560	2550	2550	2550	2550	0
348	20231017	125000	4895560	2550	2550	2550	2550	0
349	20231017	124900	4895560	2550	2550	2550	2550	0
350	20231017	124800	4895560	2550	2550	2550	2550	0
351	20231017	124700	4895560	2550	2550	2550	2550	0
352	20231017	124600	4895560	2550	2550	2550	2550	0
353	20231017	124500	4895560	2550	2550	2550	2550	0
354	20231017	124400	4895560	2550	2550	2550	2550	0
355	20231017	124300	4895560	2550	2550	2550	2550	1
356	20231017	124200	4893010	2550	2550	2550	2550	0
357	20231017	124100	4893010	2550	2550	2550	2550	0
358	20231017	124000	4893010	2550	2550	2550	2550	0
359	20231017	123900	4893010	2550	2550	2550	2550	0
360	20231017	123800	4893010	2550	2550	2550	2550	0
361	20231017	123700	4893010	2550	2550	2550	2550	0
362	20231017	123600	4893010	2550	2550	2550	2550	0
363	20231017	123500	4893010	2550	2550	2550	2550	0
364	20231017	123400	4893010	2550	2550	2550	2550	0
365	20231017	123300	4893010	2550	2550	2550	2550	0
366	20231017	123200	4893010	2550	2550	2550	2550	0
367	20231017	123100	4893010	2550	2550	2550	2550	0
368	20231017	123000	4893010	2550	2550	2550	2550	0
369	20231017	122900	4893010	2550	2550	2550	2550	0
370	20231017	122800	4893010	2550	2550	2550	2550	1
371	20231017	122700	4890460	2545	2545	2545	2545	0
372	20231017	122600	4890460	2545	2545	2545	2545	0
373	20231017	122500	4890460	2545	2545	2545	2545	0
374	20231017	122400	4890460	2545	2545	2545	2545	0
375	20231017	122300	4890460	2545	2545	2545	2545	0
376	20231017	122200	4890460	2545	2545	2545	2545	0
377	20231017	122100	4890460	2545	2545	2545	2545	0
378	20231017	122000	4890460	2545	2545	2545	2545	0
379	20231017	121900	4890460	2545	2545	2545	2545	0
380	20231017	121800	4890460	2545	2545	2545	2545	0
381	20231017	121700	4890460	2545	2545	2545	2545	0
382	20231017	121600	4890460	2545	2545	2545	2545	0
383	20231017	121500	4890460	2545	2545	2545	2545	0
384	20231017	121400	4890460	2545	2545	2545	2545	0
385	20231017	121300	4890460	2545	2545	2545	2545	0
386	20231017	121200	4890460	2545	2545	2545	2545	0
387	20231017	121100	4890460	2545	2545	2545	2545	0
388	20231017	121000	4890460	2545	2545	2545	2545	0
389	20231017	120900	4890460	2545	2545	2545	2545	0
390	20231017	120800	4890460	2545	2545	2545	2545	0
391	20231017	120700	4890460	2545	2545	2545	2545	0
392	20231017	120600	4890460	2545	2545	2545	2545	0
393	20231017	120500	4890460	2545	2545	2545	2545	0
394	20231017	120400	4890460	2545	2545	2545	2545	0
395	20231017	120300	4890460	2545	2545	2545	2545	0
396	20231017	120200	4890460	2545	2545	2545	2545	0
397	20231017	120100	4890460	2545	2545	2545	2545	1
398	20231017	120000	4887915	2545	2545	2545	2545	0
399	20231017	115900	4887915	2545	2545	2545	2545	0
400	20231017	115800	4887915	2545	2545	2545	2545	0
401	20231017	115700	4887915	2545	2545	2545	2545	0
402	20231017	115600	4887915	2545	2545	2545	2545	0
403	20231017	115500	4887915	2545	2545	2545	2545	0
404	20231017	115400	4887915	2545	2545	2545	2545	0
405	20231017	115300	4887915	2545	2545	2545	2545	0
406	20231017	115200	4887915	2545	2545	2545	2545	0
407	20231017	115100	4887915	2545	2545	2545	2545	0
408	20231017	115000	4887915	2545	2545	2545	2545	0
409	20231017	114900	4887915	2545	2545	2545	2545	0
410	20231017	114800	4887915	2545	2545	2545	2545	0
411	20231017	114700	4887915	2545	2545	2545	2545	0
412	20231017	114600	4887915	2545	2545	2545	2545	0
413	20231017	114500	4887915	2545	2545	2545	2545	0
414	20231017	114400	4887915	2545	2545	2545	2545	0
415	20231017	114300	4887915	2545	2545	2545	2545	0
416	20231017	114200	4887915	2545	2545	2545	2545	0
417	20231017	114100	4887915	2545	2545	2545	2545	0
418	20231017	114000	4887915	2545	2545	2545	2545	0
419	20231017	113900	4887915	2545	2545	2545	2545	0
420	20231017	113800	4887915	2545	2545	2545	2545	0
421	20231017	113700	4887915	2545	2545	2545	2545	0
422	20231017	113600	4887915	2545	2545	2545	2545	0
423	20231017	113500	4887915	2545	2545	2545	2545	0
424	20231017	113400	4887915	2545	2545	2545	2545	0
425	20231017	113300	4887915	2545	2545	2545	2545	0
426	20231017	113200	4887915	2545	2545	2545	2545	0
427	20231017	113100	4887915	2545	2545	2545	2545	0
428	20231017	113000	4887915	2545	2545	2545	2545	0
429	20231017	112900	4887915	2545	2545	2545	2545	0
430	20231017	112800	4887915	2545	2545	2545	2545	0
431	20231017	112700	4887915	2545	2545	2545	2545	0
432	20231017	112600	4887915	2545	2545	2545	2545	0
433	20231017	112500	4887915	2545	2545	2545	2545	0
434	20231017	112400	4887915	2545	2545	2545	2545	0
435	20231017	112300	4887915	2545	2545	2545	2545	0
436	20231017	112200	4887915	2545	2545	2545	2545	0
437	20231017	112100	4887915	2545	2545	2545	2545	0
438	20231017	112000	4887915	2545	2545	2545	2545	0
439	20231017	111900	4887915	2545	2545	2545	2545	0
440	20231017	111800	4887915	2545	2545	2545	2545	0
441	20231017	111700	4887915	2545	2545	2545	2545	0
442	20231017	111600	4887915	2545	2545	2545	2545	0
443	20231017	111500	4887915	2545	2545	2545	2545	0
444	20231017	111400	4887915	2545	2545	2545	2545	0
445	20231017	111300	4887915	2545	2545	2545	2545	0
446	20231017	111200	4887915	2545	2545	2545	2545	0
447	20231017	111100	4887915	2545	2545	2545	2545	0
448	20231017	111000	4887915	2545	2545	2545	2545	0
449	20231017	110900	4887915	2545	2545	2545	2545	0
450	20231017	110800	4887915	2545	2545	2545	2545	0
451	20231017	110700	4887915	2545	2545	2545	2545	0
452	20231017	110600	4887915	2545	2545	2545	2545	0
453	20231017	110500	4887915	2545	2545	2545	2545	0
454	20231017	110400	4887915	2545	2545	2545	2545	0
455	20231017	110300	4887915	2545	2545	2545	2545	0
456	20231017	110200	4887915	2545	2545	2545	2545	0
457	20231017	110100	4887915	2545	2545	2545	2545	0
458	20231017	110000	4887915	2545	2545	2545	2545	0
459	20231017	105900	4887915	2545	2545	2545	2545	0
460	20231017	105800	4887915	2545	2545	2545	2545	0
461	20231017	105700	4887915	2545	2545	2545	2545	0
462	20231017	105600	4887915	2545	2545	2545	2545	0
463	20231017	105500	4887915	2545	2545	2545	2545	0
464	20231017	105400	4887915	2545	2545	2545	2545	0
465	20231017	105300	4887915	2545	2545	2545	2545	0
466	20231017	105200	4887915	2545	2545	2545	2545	0
467	20231017	105100	4887915	2545	2545	2545	2545	0
468	20231017	105000	4887915	2545	2545	2545	2545	0
469	20231017	104900	4887915	2545	2545	2545	2545	0
470	20231017	104800	4887915	2545	2545	2545	2545	0
471	20231017	104700	4887915	2545	2545	2545	2545	1
472	20231017	104600	4885370	2525	2525	2525	2525	0
473	20231017	104500	4885370	2525	2525	2525	2525	0
474	20231017	104400	4885370	2525	2525	2525	2525	0
475	20231017	104300	4885370	2525	2525	2525	2525	0
476	20231017	104200	4885370	2525	2525	2525	2525	0
477	20231017	104100	4885370	2525	2525	2525	2525	0
478	20231017	104000	4885370	2525	2525	2525	2525	0
479	20231017	103900	4885370	2525	2525	2525	2525	0
480	20231017	103800	4885370	2525	2525	2525	2525	0
481	20231017	103700	4885370	2525	2525	2525	2525	0
482	20231017	103600	4885370	2525	2525	2525	2525	0
483	20231017	103500	4885370	2525	2525	2525	2525	0
484	20231017	103400	4885370	2525	2525	2525	2525	0
485	20231017	103300	4885370	2525	2525	2525	2525	0
486	20231017	103200	4885370	2525	2535	2535	2525	672
487	20231017	103100	3186810	2545	2545	2545	2545	0
488	20231017	103000	3186810	2545	2545	2545	2545	0
489	20231017	102900	3186810	2545	2545	2545	2545	0
490	20231017	102800	3186810	2545	2545	2545	2545	0
491	20231017	102700	3186810	2545	2545	2545	2545	0
492	20231017	102600	3186810	2545	2545	2545	2545	0
493	20231017	102500	3186810	2545	2545	2545	2545	0
494	20231017	102400	3186810	2545	2545	2545	2545	0
495	20231017	102300	3186810	2545	2545	2545	2545	0
496	20231017	102200	3186810	2545	2540	2545	2540	40
497	20231017	102100	3085190	2530	2530	2530	2530	0
498	20231017	102000	3085190	2530	2530	2530	2530	0
499	20231017	101900	3085190	2530	2530	2530	2530	0
500	20231017	101800	3085190	2530	2530	2530	2530	0
501	20231017	101700	3085190	2530	2530	2530	2530	0
502	20231017	101600	3085190	2530	2530	2530	2530	0
503	20231017	101500	3085190	2530	2530	2530	2530	0
504	20231017	101400	3085190	2530	2530	2530	2530	0
505	20231017	101300	3085190	2530	2530	2530	2530	0
506	20231017	101200	3085190	2530	2530	2530	2530	0
507	20231017	101100	3085190	2530	2530	2530	2530	0
508	20231017	101000	3085190	2530	2530	2530	2530	0
509	20231017	100900	3085190	2530	2535	2535	2530	47
510	20231017	100800	2966110	2545	2545	2545	2545	0
511	20231017	100700	2966110	2545	2545	2545	2545	0
512	20231017	100600	2966110	2545	2545	2545	2545	0
513	20231017	100500	2966110	2545	2545	2545	2545	0
514	20231017	100400	2966110	2545	2545	2545	2545	0
515	20231017	100300	2966110	2545	2545	2545	2545	0
516	20231017	100200	2966110	2545	2545	2545	2545	0
517	20231017	100100	2966110	2545	2545	2545	2545	0
518	20231017	100000	2966110	2545	2545	2545	2545	0
519	20231017	095900	2966110	2545	2545	2545	2545	0
520	20231017	095800	2966110	2545	2545	2545	2545	1
521	20231017	095700	2963565	2550	2550	2550	2550	0
522	20231017	095600	2963565	2550	2550	2550	2550	0
523	20231017	095500	2963565	2550	2550	2550	2550	0
524	20231017	095400	2963565	2550	2550	2550	2550	0
525	20231017	095300	2963565	2550	2550	2550	2550	0
526	20231017	095200	2963565	2550	2550	2550	2550	0
527	20231017	095100	2963565	2550	2550	2550	2550	0
528	20231017	095000	2963565	2550	2550	2550	2550	0
529	20231017	094900	2963565	2550	2550	2550	2550	0
530	20231017	094800	2963565	2550	2550	2550	2550	0
531	20231017	094700	2963565	2550	2550	2550	2550	0
532	20231017	094600	2963565	2550	2550	2550	2550	0
533	20231017	094500	2963565	2550	2550	2550	2550	0
534	20231017	094400	2963565	2550	2550	2550	2550	0
535	20231017	094300	2963565	2550	2550	2550	2550	0
536	20231017	094200	2963565	2550	2545	2550	2545	20
537	20231017	094100	2912570	2555	2555	2555	2555	0
538	20231017	094000	2912570	2555	2555	2555	2555	0
539	20231017	093900	2912570	2555	2555	2555	2555	0
540	20231017	093800	2912570	2555	2550	2555	2550	23
541	20231017	093700	2853860	2570	2570	2570	2570	0
542	20231017	093600	2853860	2570	2570	2570	2570	0
543	20231017	093500	2853860	2570	2570	2570	2570	0
544	20231017	093400	2853860	2570	2570	2570	2570	0
545	20231017	093300	2853860	2570	2570	2570	2570	0
546	20231017	093200	2853860	2570	2570	2570	2570	214
547	20231017	093100	2303880	2570	2570	2570	2570	1
548	20231017	093000	2301310	2595	2595	2595	2595	0
549	20231017	092900	2301310	2595	2595	2595	2595	0
550	20231017	092800	2301310	2595	2595	2595	2595	0
551	20231017	092700	2301310	2595	2595	2595	2595	0
552	20231017	092600	2301310	2595	2595	2595	2595	0
553	20231017	092500	2301310	2595	2595	2595	2595	0
554	20231017	092400	2301310	2595	2595	2595	2595	0
555	20231017	092300	2301310	2595	2595	2595	2595	0
556	20231017	092200	2301310	2595	2595	2595	2595	0
557	20231017	092100	2301310	2595	2590	2595	2590	385
558	20231017	092000	1302690	2595	2595	2595	2595	500
559	20231017	091900	5190	2595	2595	2595	2595	1
560	20231017	091800	2595	2595	2595	2595	2595	0
561	20231017	091700	2595	2595	2595	2595	2595	0
562	20231017	091600	2595	2595	2595	2595	2595	0
563	20231017	091500	2595	2595	2595	2595	2595	0
564	20231017	091400	2595	2595	2595	2595	2595	0
565	20231017	091300	2595	2595	2595	2595	2595	0
566	20231017	091200	2595	2595	2595	2595	2595	0
567	20231017	091100	2595	2595	2595	2595	2595	0
568	20231017	091000	2595	2595	2595	2595	2595	0
569	20231017	090900	2595	2595	2595	2595	2595	0
570	20231017	090800	2595	2595	2595	2595	2595	0
571	20231017	090700	2595	2595	2595	2595	2595	0
572	20231017	090600	2595	2595	2595	2595	2595	0
573	20231017	090500	2595	2595	2595	2595	2595	0
574	20231017	090400	2595	2595	2595	2595	2595	0
575	20231017	090300	2595	2595	2595	2595	2595	0
576	20231017	090200	2595	2595	2595	2595	2595	0
577	20231017	090100	2595	2595	2595	2595	2595	0
578	20231017	090000	2595	2595	2595	2595	2595	1