KissMeData/289860/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203900	5292265	4365	4365	4365	4365	1
3	20231012	203800	5292265	4365	4365	4365	4365	0
4	20231012	203700	5292265	4365	4365	4365	4365	0
5	20231012	203600	5292265	4365	4365	4365	4365	0
6	20231012	203500	5292265	4365	4365	4365	4365	0
7	20231012	203400	5292265	4365	4365	4365	4365	0
8	20231012	203300	5292265	4365	4365	4365	4365	0
9	20231012	203200	5292265	4365	4365	4365	4365	0
10	20231012	203100	5292265	4365	4365	4365	4365	0
11	20231012	203000	5292265	4365	4365	4365	4365	0
12	20231012	202900	5292265	4365	4365	4365	4365	0
13	20231012	202800	5292265	4365	4365	4365	4365	0
14	20231012	202700	5292265	4365	4365	4365	4365	0
15	20231012	202600	5292265	4365	4365	4365	4365	0
16	20231012	202500	5292265	4365	4365	4365	4365	0
17	20231012	202400	5292265	4365	4365	4365	4365	0
18	20231012	202300	5292265	4365	4365	4365	4365	0
19	20231012	202200	5292265	4365	4365	4365	4365	0
20	20231012	202100	5292265	4365	4365	4365	4365	0
21	20231012	202000	5292265	4365	4365	4365	4365	0
22	20231012	201900	5292265	4365	4365	4365	4365	0
23	20231012	201800	5292265	4365	4365	4365	4365	0
24	20231012	201700	5292265	4365	4365	4365	4365	0
25	20231012	201600	5292265	4365	4365	4365	4365	0
26	20231012	201500	5292265	4365	4365	4365	4365	0
27	20231012	201400	5292265	4365	4365	4365	4365	0
28	20231012	201300	5292265	4365	4365	4365	4365	0
29	20231012	201200	5292265	4365	4365	4365	4365	0
30	20231012	201100	5292265	4365	4365	4365	4365	0
31	20231012	201000	5292265	4365	4365	4365	4365	0
32	20231012	200900	5292265	4365	4365	4365	4365	1
33	20231012	200800	5292265	4365	4365	4365	4365	0
34	20231012	200700	5292265	4365	4365	4365	4365	0
35	20231012	200600	5292265	4365	4365	4365	4365	0
36	20231012	200500	5292265	4365	4365	4365	4365	0
37	20231012	200400	5292265	4365	4365	4365	4365	0
38	20231012	200300	5292265	4365	4365	4365	4365	0
39	20231012	200200	5292265	4365	4365	4365	4365	0
40	20231012	200100	5292265	4365	4365	4365	4365	0
41	20231012	200000	5292265	4365	4365	4365	4365	0
42	20231012	195900	5292265	4365	4365	4365	4365	0
43	20231012	195800	5292265	4365	4365	4365	4365	0
44	20231012	195700	5292265	4365	4365	4365	4365	0
45	20231012	195600	5292265	4365	4365	4365	4365	0
46	20231012	195500	5292265	4365	4365	4365	4365	0
47	20231012	195400	5292265	4365	4365	4365	4365	0
48	20231012	195300	5292265	4365	4365	4365	4365	0
49	20231012	195200	5292265	4365	4365	4365	4365	0
50	20231012	195100	5292265	4365	4365	4365	4365	0
51	20231012	195000	5292265	4365	4365	4365	4365	0
52	20231012	194900	5292265	4365	4365	4365	4365	0
53	20231012	194800	5292265	4365	4365	4365	4365	0
54	20231012	194700	5292265	4365	4365	4365	4365	0
55	20231012	194600	5292265	4365	4365	4365	4365	0
56	20231012	194500	5292265	4365	4365	4365	4365	0
57	20231012	194400	5292265	4365	4365	4365	4365	0
58	20231012	194300	5292265	4365	4365	4365	4365	0
59	20231012	194200	5292265	4365	4365	4365	4365	0
60	20231012	194100	5292265	4365	4365	4365	4365	0
61	20231012	194000	5292265	4365	4365	4365	4365	0
62	20231012	193900	5292265	4365	4365	4365	4365	1
63	20231012	193800	5292265	4365	4365	4365	4365	0
64	20231012	193700	5292265	4365	4365	4365	4365	0
65	20231012	193600	5292265	4365	4365	4365	4365	0
66	20231012	193500	5292265	4365	4365	4365	4365	0
67	20231012	193400	5292265	4365	4365	4365	4365	0
68	20231012	193300	5292265	4365	4365	4365	4365	0
69	20231012	193200	5292265	4365	4365	4365	4365	0
70	20231012	193100	5292265	4365	4365	4365	4365	0
71	20231012	193000	5292265	4365	4365	4365	4365	0
72	20231012	192900	5292265	4365	4365	4365	4365	0
73	20231012	192800	5292265	4365	4365	4365	4365	0
74	20231012	192700	5292265	4365	4365	4365	4365	0
75	20231012	192600	5292265	4365	4365	4365	4365	0
76	20231012	192500	5292265	4365	4365	4365	4365	0
77	20231012	192400	5292265	4365	4365	4365	4365	0
78	20231012	192300	5292265	4365	4365	4365	4365	0
79	20231012	192200	5292265	4365	4365	4365	4365	0
80	20231012	192100	5292265	4365	4365	4365	4365	0
81	20231012	192000	5292265	4365	4365	4365	4365	0
82	20231012	191900	5292265	4365	4365	4365	4365	0
83	20231012	191800	5292265	4365	4365	4365	4365	0
84	20231012	191700	5292265	4365	4365	4365	4365	0
85	20231012	191600	5292265	4365	4365	4365	4365	0
86	20231012	191500	5292265	4365	4365	4365	4365	0
87	20231012	191400	5292265	4365	4365	4365	4365	0
88	20231012	191300	5292265	4365	4365	4365	4365	0
89	20231012	191200	5292265	4365	4365	4365	4365	0
90	20231012	191100	5292265	4365	4365	4365	4365	0
91	20231012	191000	5292265	4365	4365	4365	4365	0
92	20231012	190900	5292265	4365	4365	4365	4365	1
93	20231012	190800	5292265	4365	4365	4365	4365	0
94	20231012	190700	5292265	4365	4365	4365	4365	0
95	20231012	190600	5292265	4365	4365	4365	4365	0
96	20231012	190500	5292265	4365	4365	4365	4365	0
97	20231012	190400	5292265	4365	4365	4365	4365	0
98	20231012	190300	5292265	4365	4365	4365	4365	0
99	20231012	190200	5292265	4365	4365	4365	4365	0
100	20231012	190100	5292265	4365	4365	4365	4365	0
101	20231012	190000	5292265	4365	4365	4365	4365	0
102	20231012	185900	5292265	4365	4365	4365	4365	0
103	20231012	185800	5292265	4365	4365	4365	4365	0
104	20231012	185700	5292265	4365	4365	4365	4365	0
105	20231012	185600	5292265	4365	4365	4365	4365	0
106	20231012	185500	5292265	4365	4365	4365	4365	0
107	20231012	185400	5292265	4365	4365	4365	4365	0
108	20231012	185300	5292265	4365	4365	4365	4365	0
109	20231012	185200	5292265	4365	4365	4365	4365	0
110	20231012	185100	5292265	4365	4365	4365	4365	0
111	20231012	185000	5292265	4365	4365	4365	4365	0
112	20231012	184900	5292265	4365	4365	4365	4365	0
113	20231012	184800	5292265	4365	4365	4365	4365	0
114	20231012	184700	5292265	4365	4365	4365	4365	0
115	20231012	184600	5292265	4365	4365	4365	4365	0
116	20231012	184500	5292265	4365	4365	4365	4365	0
117	20231012	184400	5292265	4365	4365	4365	4365	0
118	20231012	184300	5292265	4365	4365	4365	4365	0
119	20231012	184200	5292265	4365	4365	4365	4365	0
120	20231012	184100	5292265	4365	4365	4365	4365	0
121	20231012	184000	5292265	4365	4365	4365	4365	0
122	20231012	183900	5292265	4365	4365	4365	4365	1
123	20231012	183800	5292265	4365	4365	4365	4365	0
124	20231012	183700	5292265	4365	4365	4365	4365	0
125	20231012	183600	5292265	4365	4365	4365	4365	0
126	20231012	183500	5292265	4365	4365	4365	4365	0
127	20231012	183400	5292265	4365	4365	4365	4365	0
128	20231012	183300	5292265	4365	4365	4365	4365	0
129	20231012	183200	5292265	4365	4365	4365	4365	0
130	20231012	183100	5292265	4365	4365	4365	4365	0
131	20231012	183000	5292265	4365	4365	4365	4365	0
132	20231012	182900	5292265	4365	4365	4365	4365	0
133	20231012	182800	5292265	4365	4365	4365	4365	0
134	20231012	182700	5292265	4365	4365	4365	4365	0
135	20231012	182600	5292265	4365	4365	4365	4365	0
136	20231012	182500	5292265	4365	4365	4365	4365	0
137	20231012	182400	5292265	4365	4365	4365	4365	0
138	20231012	182300	5292265	4365	4365	4365	4365	0
139	20231012	182200	5292265	4365	4365	4365	4365	0
140	20231012	182100	5292265	4365	4365	4365	4365	0
141	20231012	182000	5292265	4365	4365	4365	4365	0
142	20231012	181900	5292265	4365	4365	4365	4365	0
143	20231012	181800	5292265	4365	4365	4365	4365	0
144	20231012	181700	5292265	4365	4365	4365	4365	0
145	20231012	181600	5292265	4365	4365	4365	4365	0
146	20231012	181500	5292265	4365	4365	4365	4365	0
147	20231012	181400	5292265	4365	4365	4365	4365	0
148	20231012	181300	5292265	4365	4365	4365	4365	0
149	20231012	181200	5292265	4365	4365	4365	4365	0
150	20231012	181100	5292265	4365	4365	4365	4365	0
151	20231012	181000	5292265	4365	4365	4365	4365	0
152	20231012	180900	5292265	4365	4365	4365	4365	1
153	20231012	180800	5292265	4365	4365	4365	4365	0
154	20231012	180700	5292265	4365	4365	4365	4365	0
155	20231012	180600	5292265	4365	4365	4365	4365	0
156	20231012	180500	5292265	4365	4365	4365	4365	0
157	20231012	180400	5292265	4365	4365	4365	4365	0
158	20231012	180300	5292265	4365	4365	4365	4365	0
159	20231012	180200	5292265	4365	4365	4365	4365	0
160	20231012	180100	5292265	4365	4365	4365	4365	0
161	20231012	180000	5292265	4365	4365	4365	4365	0
162	20231012	175900	5292265	4365	4365	4365	4365	0
163	20231012	175800	5292265	4365	4365	4365	4365	0
164	20231012	175700	5292265	4365	4365	4365	4365	0
165	20231012	175600	5292265	4365	4365	4365	4365	0
166	20231012	175500	5292265	4365	4365	4365	4365	0
167	20231012	175400	5292265	4365	4365	4365	4365	0
168	20231012	175300	5292265	4365	4365	4365	4365	0
169	20231012	175200	5292265	4365	4365	4365	4365	0
170	20231012	175100	5292265	4365	4365	4365	4365	0
171	20231012	175000	5292265	4365	4365	4365	4365	0
172	20231012	174900	5292265	4365	4365	4365	4365	0
173	20231012	174800	5292265	4365	4365	4365	4365	0
174	20231012	174700	5292265	4365	4365	4365	4365	0
175	20231012	174600	5292265	4365	4365	4365	4365	0
176	20231012	174500	5292265	4365	4365	4365	4365	0
177	20231012	174400	5292265	4365	4365	4365	4365	0
178	20231012	174300	5292265	4365	4365	4365	4365	0
179	20231012	174200	5292265	4365	4365	4365	4365	0
180	20231012	174100	5292265	4365	4365	4365	4365	0
181	20231012	174000	5292265	4365	4365	4365	4365	0
182	20231012	173900	5292265	4365	4365	4365	4365	1
183	20231012	173800	5292265	4365	4365	4365	4365	0
184	20231012	173700	5292265	4365	4365	4365	4365	0
185	20231012	173600	5292265	4365	4365	4365	4365	0
186	20231012	173500	5292265	4365	4365	4365	4365	0
187	20231012	173400	5292265	4365	4365	4365	4365	0
188	20231012	173300	5292265	4365	4365	4365	4365	0
189	20231012	173200	5292265	4365	4365	4365	4365	0
190	20231012	173100	5292265	4365	4365	4365	4365	0
191	20231012	173000	5292265	4365	4365	4365	4365	0
192	20231012	172900	5292265	4365	4365	4365	4365	0
193	20231012	172800	5292265	4365	4365	4365	4365	0
194	20231012	172700	5292265	4365	4365	4365	4365	0
195	20231012	172600	5292265	4365	4365	4365	4365	0
196	20231012	172500	5292265	4365	4365	4365	4365	0
197	20231012	172400	5292265	4365	4365	4365	4365	0
198	20231012	172300	5292265	4365	4365	4365	4365	0
199	20231012	172200	5292265	4365	4365	4365	4365	0
200	20231012	172100	5292265	4365	4365	4365	4365	0
201	20231012	172000	5292265	4365	4365	4365	4365	0
202	20231012	171900	5292265	4365	4365	4365	4365	0
203	20231012	171800	5292265	4365	4365	4365	4365	0
204	20231012	171700	5292265	4365	4365	4365	4365	0
205	20231012	171600	5292265	4365	4365	4365	4365	0
206	20231012	171500	5292265	4365	4365	4365	4365	0
207	20231012	171400	5292265	4365	4365	4365	4365	0
208	20231012	171300	5292265	4365	4365	4365	4365	0
209	20231012	171200	5292265	4365	4365	4365	4365	0
210	20231012	171100	5292265	4365	4365	4365	4365	0
211	20231012	171000	5292265	4365	4365	4365	4365	0
212	20231012	170900	5292265	4365	4365	4365	4365	1
213	20231012	170800	5292265	4365	4365	4365	4365	0
214	20231012	170700	5292265	4365	4365	4365	4365	0
215	20231012	170600	5292265	4365	4365	4365	4365	0
216	20231012	170500	5292265	4365	4365	4365	4365	0
217	20231012	170400	5292265	4365	4365	4365	4365	0
218	20231012	170300	5292265	4365	4365	4365	4365	0
219	20231012	170200	5292265	4365	4365	4365	4365	0
220	20231012	170100	5292265	4365	4365	4365	4365	0
221	20231012	170000	5292265	4365	4365	4365	4365	0
222	20231012	165900	5292265	4365	4365	4365	4365	0
223	20231012	165800	5292265	4365	4365	4365	4365	0
224	20231012	165700	5292265	4365	4365	4365	4365	0
225	20231012	165600	5292265	4365	4365	4365	4365	0
226	20231012	165500	5292265	4365	4365	4365	4365	0
227	20231012	165400	5292265	4365	4365	4365	4365	0
228	20231012	165300	5292265	4365	4365	4365	4365	0
229	20231012	165200	5292265	4365	4365	4365	4365	0
230	20231012	165100	5292265	4365	4365	4365	4365	0
231	20231012	165000	5292265	4365	4365	4365	4365	0
232	20231012	164900	5292265	4365	4365	4365	4365	0
233	20231012	164800	5292265	4365	4365	4365	4365	0
234	20231012	164700	5292265	4365	4365	4365	4365	0
235	20231012	164600	5292265	4365	4365	4365	4365	0
236	20231012	164500	5292265	4365	4365	4365	4365	0
237	20231012	164400	5292265	4365	4365	4365	4365	0
238	20231012	164300	5292265	4365	4365	4365	4365	0
239	20231012	164200	5292265	4365	4365	4365	4365	0
240	20231012	164100	5292265	4365	4365	4365	4365	0
241	20231012	164000	5292265	4365	4365	4365	4365	0
242	20231012	163900	5292265	4365	4365	4365	4365	1
243	20231012	163800	5292265	4365	4365	4365	4365	0
244	20231012	163700	5292265	4365	4365	4365	4365	0
245	20231012	163600	5292265	4365	4365	4365	4365	0
246	20231012	163500	5292265	4365	4365	4365	4365	0
247	20231012	163400	5292265	4365	4365	4365	4365	0
248	20231012	163300	5292265	4365	4365	4365	4365	0
249	20231012	163200	5292265	4365	4365	4365	4365	0
250	20231012	163100	5292265	4365	4365	4365	4365	0
251	20231012	163000	5292265	4365	4365	4365	4365	0
252	20231012	162900	5292265	4365	4365	4365	4365	0
253	20231012	162800	5292265	4365	4365	4365	4365	0
254	20231012	162700	5292265	4365	4365	4365	4365	0
255	20231012	162600	5292265	4365	4365	4365	4365	0
256	20231012	162500	5292265	4365	4365	4365	4365	0
257	20231012	162400	5292265	4365	4365	4365	4365	0
258	20231012	162300	5292265	4365	4365	4365	4365	0
259	20231012	162200	5292265	4365	4365	4365	4365	0
260	20231012	162100	5292265	4365	4365	4365	4365	0
261	20231012	162000	5292265	4365	4365	4365	4365	0
262	20231012	161900	5292265	4365	4365	4365	4365	0
263	20231012	161800	5292265	4365	4365	4365	4365	0
264	20231012	161700	5292265	4365	4365	4365	4365	0
265	20231012	161600	5292265	4365	4365	4365	4365	0
266	20231012	161500	5292265	4365	4365	4365	4365	0
267	20231012	161400	5292265	4365	4365	4365	4365	0
268	20231012	161300	5292265	4365	4365	4365	4365	0
269	20231012	161200	5292265	4365	4365	4365	4365	0
270	20231012	161100	5292265	4365	4365	4365	4365	0
271	20231012	161000	5292265	4365	4365	4365	4365	0
272	20231012	160900	5292265	4365	4365	4365	4365	1
273	20231012	160800	5292265	4365	4365	4365	4365	0
274	20231012	160700	5292265	4365	4365	4365	4365	0
275	20231012	160600	5292265	4365	4365	4365	4365	0
276	20231012	160500	5292265	4365	4365	4365	4365	0
277	20231012	160400	5292265	4365	4365	4365	4365	0
278	20231012	160300	5292265	4365	4365	4365	4365	0
279	20231012	160200	5292265	4365	4365	4365	4365	0
280	20231012	160100	5292265	4365	4365	4365	4365	0
281	20231012	160000	5292265	4365	4365	4365	4365	0
282	20231012	155900	5292265	4365	4365	4365	4365	0
283	20231012	155800	5292265	4365	4365	4365	4365	0
284	20231012	155700	5292265	4365	4365	4365	4365	0
285	20231012	155600	5292265	4365	4365	4365	4365	0
286	20231012	155500	5292265	4365	4365	4365	4365	0
287	20231012	155400	5292265	4365	4365	4365	4365	0
288	20231012	155300	5292265	4365	4365	4365	4365	0
289	20231012	155200	5292265	4365	4365	4365	4365	0
290	20231012	155100	5292265	4365	4365	4365	4365	0
291	20231012	155000	5292265	4365	4365	4365	4365	0
292	20231012	154900	5292265	4365	4365	4365	4365	0
293	20231012	154800	5292265	4365	4365	4365	4365	0
294	20231012	154700	5292265	4365	4365	4365	4365	0
295	20231012	154600	5292265	4365	4365	4365	4365	0
296	20231012	154500	5292265	4365	4365	4365	4365	0
297	20231012	154400	5292265	4365	4365	4365	4365	0
298	20231012	154300	5292265	4365	4365	4365	4365	0
299	20231012	154200	5292265	4365	4365	4365	4365	0
300	20231012	154100	5292265	4365	4365	4365	4365	0
301	20231012	154000	5292265	4365	4365	4365	4365	0
302	20231012	153900	5292265	4365	4365	4365	4365	1
303	20231012	153800	5292265	4365	4365	4365	4365	0
304	20231012	153700	5292265	4365	4365	4365	4365	0
305	20231012	153600	5292265	4365	4365	4365	4365	0
306	20231012	153500	5292265	4365	4365	4365	4365	0
307	20231012	153400	5292265	4365	4365	4365	4365	0
308	20231012	153300	5292265	4365	4365	4365	4365	0
309	20231012	153200	5292265	4365	4365	4365	4365	0
310	20231012	153100	5292265	4365	4365	4365	4365	0
311	20231012	153000	5292265	4365	4365	4365	4365	1
312	20231012	152900	5287900	4365	4365	4365	4365	0
313	20231012	152800	5287900	4365	4365	4365	4365	0
314	20231012	152700	5287900	4365	4365	4365	4365	0
315	20231012	152600	5287900	4365	4365	4365	4365	0
316	20231012	152500	5287900	4365	4365	4365	4365	0
317	20231012	152400	5287900	4365	4365	4365	4365	0
318	20231012	152300	5287900	4365	4365	4365	4365	0
319	20231012	152200	5287900	4365	4365	4365	4365	0
320	20231012	152100	5287900	4365	4365	4365	4365	0
321	20231012	152000	5287900	4365	4365	4365	4365	0
322	20231012	151900	5287900	4365	4365	4365	4365	0
323	20231012	151800	5287900	4365	4365	4365	4365	0
324	20231012	151700	5287900	4365	4365	4365	4365	0
325	20231012	151600	5287900	4365	4365	4365	4365	1
326	20231012	151500	5283535	4210	4210	4210	4210	1
327	20231012	151400	5279325	4200	4200	4200	4200	0
328	20231012	151300	5279325	4200	4200	4200	4200	0
329	20231012	151200	5279325	4200	4200	4200	4200	0
330	20231012	151100	5279325	4200	4200	4200	4200	0
331	20231012	151000	5279325	4200	4200	4200	4200	0
332	20231012	150900	5279325	4200	4200	4200	4200	0
333	20231012	150800	5279325	4200	4200	4200	4200	0
334	20231012	150700	5279325	4200	4200	4200	4200	0
335	20231012	150600	5279325	4200	4200	4200	4200	0
336	20231012	150500	5279325	4200	4200	4200	4200	0
337	20231012	150400	5279325	4200	4200	4200	4200	0
338	20231012	150300	5279325	4200	4200	4200	4200	0
339	20231012	150200	5279325	4200	4200	4200	4200	0
340	20231012	150100	5279325	4200	4200	4200	4200	0
341	20231012	150000	5279325	4200	4200	4200	4200	0
342	20231012	145900	5279325	4200	4200	4200	4200	0
343	20231012	145800	5279325	4200	4200	4200	4200	0
344	20231012	145700	5279325	4200	4200	4200	4200	0
345	20231012	145600	5279325	4200	4200	4200	4200	0
346	20231012	145500	5279325	4200	4200	4200	4200	0
347	20231012	145400	5279325	4200	4200	4200	4200	0
348	20231012	145300	5279325	4200	4200	4200	4200	0
349	20231012	145200	5279325	4200	4200	4200	4200	0
350	20231012	145100	5279325	4200	4200	4200	4200	0
351	20231012	145000	5279325	4200	4200	4200	4200	0
352	20231012	144900	5279325	4200	4200	4200	4200	0
353	20231012	144800	5279325	4200	4200	4200	4200	0
354	20231012	144700	5279325	4200	4200	4200	4200	0
355	20231012	144600	5279325	4200	4200	4200	4200	0
356	20231012	144500	5279325	4200	4200	4200	4200	0
357	20231012	144400	5279325	4200	4200	4200	4200	0
358	20231012	144300	5279325	4200	4200	4200	4200	0
359	20231012	144200	5279325	4200	4200	4200	4200	0
360	20231012	144100	5279325	4200	4200	4200	4200	0
361	20231012	144000	5279325	4200	4200	4200	4200	0
362	20231012	143900	5279325	4200	4200	4200	4200	0
363	20231012	143800	5279325	4200	4200	4200	4200	0
364	20231012	143700	5279325	4200	4200	4200	4200	0
365	20231012	143600	5279325	4200	4200	4200	4200	0
366	20231012	143500	5279325	4200	4200	4200	4200	0
367	20231012	143400	5279325	4200	4200	4200	4200	0
368	20231012	143300	5279325	4200	4200	4200	4200	0
369	20231012	143200	5279325	4200	4200	4200	4200	0
370	20231012	143100	5279325	4200	4200	4200	4200	0
371	20231012	143000	5279325	4200	4200	4200	4200	0
372	20231012	142900	5279325	4200	4200	4200	4200	0
373	20231012	142800	5279325	4200	4200	4200	4200	0
374	20231012	142700	5279325	4200	4200	4200	4200	0
375	20231012	142600	5279325	4200	4200	4200	4200	0
376	20231012	142500	5279325	4200	4200	4200	4200	0
377	20231012	142400	5279325	4200	4200	4200	4200	0
378	20231012	142300	5279325	4200	4200	4200	4200	0
379	20231012	142200	5279325	4200	4200	4200	4200	0
380	20231012	142100	5279325	4200	4200	4200	4200	0
381	20231012	142000	5279325	4200	4200	4200	4200	0
382	20231012	141900	5279325	4200	4200	4200	4200	0
383	20231012	141800	5279325	4200	4200	4200	4200	0
384	20231012	141700	5279325	4200	4200	4200	4200	0
385	20231012	141600	5279325	4200	4200	4200	4200	0
386	20231012	141500	5279325	4200	4200	4200	4200	0
387	20231012	141400	5279325	4200	4200	4200	4200	0
388	20231012	141300	5279325	4200	4200	4200	4200	0
389	20231012	141200	5279325	4200	4200	4200	4200	0
390	20231012	141100	5279325	4200	4200	4200	4200	0
391	20231012	141000	5279325	4200	4200	4200	4200	0
392	20231012	140900	5279325	4200	4200	4200	4200	0
393	20231012	140800	5279325	4200	4200	4200	4200	0
394	20231012	140700	5279325	4200	4200	4200	4200	0
395	20231012	140600	5279325	4200	4200	4200	4200	0
396	20231012	140500	5279325	4200	4200	4200	4200	0
397	20231012	140400	5279325	4200	4200	4200	4200	0
398	20231012	140300	5279325	4200	4200	4200	4200	0
399	20231012	140200	5279325	4200	4200	4200	4200	0
400	20231012	140100	5279325	4200	4200	4200	4200	0
401	20231012	140000	5279325	4200	4200	4200	4200	0
402	20231012	135900	5279325	4200	4200	4200	4200	0
403	20231012	135800	5279325	4200	4200	4200	4200	0
404	20231012	135700	5279325	4200	4200	4200	4200	0
405	20231012	135600	5279325	4200	4200	4200	4200	0
406	20231012	135500	5279325	4200	4200	4200	4200	0
407	20231012	135400	5279325	4200	4200	4200	4200	0
408	20231012	135300	5279325	4200	4200	4200	4200	0
409	20231012	135200	5279325	4200	4200	4200	4200	0
410	20231012	135100	5279325	4200	4200	4200	4200	0
411	20231012	135000	5279325	4200	4200	4200	4200	0
412	20231012	134900	5279325	4200	4200	4200	4200	0
413	20231012	134800	5279325	4200	4200	4200	4200	0
414	20231012	134700	5279325	4200	4200	4200	4200	0
415	20231012	134600	5279325	4200	4200	4200	4200	0
416	20231012	134500	5279325	4200	4200	4200	4200	0
417	20231012	134400	5279325	4200	4200	4200	4200	0
418	20231012	134300	5279325	4200	4200	4200	4200	0
419	20231012	134200	5279325	4200	4200	4200	4200	0
420	20231012	134100	5279325	4200	4200	4200	4200	0
421	20231012	134000	5279325	4200	4200	4200	4200	0
422	20231012	133900	5279325	4200	4200	4200	4200	0
423	20231012	133800	5279325	4200	4200	4200	4200	0
424	20231012	133700	5279325	4200	4200	4200	4200	0
425	20231012	133600	5279325	4200	4200	4200	4200	0
426	20231012	133500	5279325	4200	4200	4200	4200	0
427	20231012	133400	5279325	4200	4200	4200	4200	0
428	20231012	133300	5279325	4200	4200	4200	4200	0
429	20231012	133200	5279325	4200	4200	4200	4200	0
430	20231012	133100	5279325	4200	4200	4200	4200	0
431	20231012	133000	5279325	4200	4200	4200	4200	0
432	20231012	132900	5279325	4200	4200	4200	4200	0
433	20231012	132800	5279325	4200	4200	4200	4200	0
434	20231012	132700	5279325	4200	4200	4200	4200	0
435	20231012	132600	5279325	4200	4200	4200	4200	0
436	20231012	132500	5279325	4200	4200	4200	4200	0
437	20231012	132400	5279325	4200	4200	4200	4200	0
438	20231012	132300	5279325	4200	4200	4200	4200	0
439	20231012	132200	5279325	4200	4200	4200	4200	0
440	20231012	132100	5279325	4200	4200	4200	4200	0
441	20231012	132000	5279325	4200	4200	4200	4200	0
442	20231012	131900	5279325	4200	4200	4200	4200	0
443	20231012	131800	5279325	4200	4200	4200	4200	0
444	20231012	131700	5279325	4200	4200	4200	4200	0
445	20231012	131600	5279325	4200	4200	4200	4200	0
446	20231012	131500	5279325	4200	4200	4200	4200	0
447	20231012	131400	5279325	4200	4200	4200	4200	0
448	20231012	131300	5279325	4200	4200	4200	4200	0
449	20231012	131200	5279325	4200	4200	4200	4200	0
450	20231012	131100	5279325	4200	4200	4200	4200	0
451	20231012	131000	5279325	4200	4200	4200	4200	0
452	20231012	130900	5279325	4200	4200	4200	4200	0
453	20231012	130800	5279325	4200	4200	4200	4200	0
454	20231012	130700	5279325	4200	4200	4200	4200	0
455	20231012	130600	5279325	4200	4200	4200	4200	0
456	20231012	130500	5279325	4200	4200	4200	4200	0
457	20231012	130400	5279325	4200	4200	4200	4200	0
458	20231012	130300	5279325	4200	4200	4200	4200	0
459	20231012	130200	5279325	4200	4200	4200	4200	0
460	20231012	130100	5279325	4200	4200	4200	4200	0
461	20231012	130000	5279325	4200	4200	4200	4200	0
462	20231012	125900	5279325	4200	4200	4200	4200	0
463	20231012	125800	5279325	4200	4200	4200	4200	75
464	20231012	125700	4964325	4200	4200	4200	4200	0
465	20231012	125600	4964325	4200	4200	4200	4200	0
466	20231012	125500	4964325	4200	4200	4200	4200	0
467	20231012	125400	4964325	4200	4200	4200	4200	0
468	20231012	125300	4964325	4200	4200	4200	4200	0
469	20231012	125200	4964325	4200	4200	4200	4200	0
470	20231012	125100	4964325	4200	4200	4200	4200	0
471	20231012	125000	4964325	4200	4200	4200	4200	0
472	20231012	124900	4964325	4200	4200	4200	4200	0
473	20231012	124800	4964325	4200	4200	4200	4200	0
474	20231012	124700	4964325	4200	4200	4200	4200	0
475	20231012	124600	4964325	4200	4200	4200	4200	0
476	20231012	124500	4964325	4200	4200	4200	4200	0
477	20231012	124400	4964325	4200	4200	4200	4200	0
478	20231012	124300	4964325	4200	4200	4200	4200	0
479	20231012	124200	4964325	4200	4200	4200	4200	0
480	20231012	124100	4964325	4200	4200	4200	4200	0
481	20231012	124000	4964325	4200	4200	4200	4200	0
482	20231012	123900	4964325	4200	4200	4200	4200	0
483	20231012	123800	4964325	4200	4200	4200	4200	0
484	20231012	123700	4964325	4200	4200	4200	4200	0
485	20231012	123600	4964325	4200	4200	4200	4200	0
486	20231012	123500	4964325	4200	4200	4200	4200	0
487	20231012	123400	4964325	4200	4200	4200	4200	0
488	20231012	123300	4964325	4200	4200	4200	4200	0
489	20231012	123200	4964325	4200	4200	4200	4200	0
490	20231012	123100	4964325	4200	4200	4200	4200	0
491	20231012	123000	4964325	4200	4200	4200	4200	0
492	20231012	122900	4964325	4200	4200	4200	4200	0
493	20231012	122800	4964325	4200	4200	4200	4200	0
494	20231012	122700	4964325	4200	4200	4200	4200	0
495	20231012	122600	4964325	4200	4200	4200	4200	0
496	20231012	122500	4964325	4200	4200	4200	4200	0
497	20231012	122400	4964325	4200	4200	4200	4200	0
498	20231012	122300	4964325	4200	4200	4200	4200	0
499	20231012	122200	4964325	4200	4200	4200	4200	0
500	20231012	122100	4964325	4200	4200	4200	4200	0
501	20231012	122000	4964325	4200	4200	4200	4200	0
502	20231012	121900	4964325	4200	4200	4200	4200	0
503	20231012	121800	4964325	4200	4200	4200	4200	0
504	20231012	121700	4964325	4200	4200	4200	4200	0
505	20231012	121600	4964325	4200	4200	4200	4200	0
506	20231012	121500	4964325	4200	4200	4200	4200	0
507	20231012	121400	4964325	4200	4200	4200	4200	0
508	20231012	121300	4964325	4200	4200	4200	4200	0
509	20231012	121200	4964325	4200	4200	4200	4200	0
510	20231012	121100	4964325	4200	4200	4200	4200	0
511	20231012	121000	4964325	4200	4200	4200	4200	0
512	20231012	120900	4964325	4200	4200	4200	4200	0
513	20231012	120800	4964325	4200	4200	4200	4200	0
514	20231012	120700	4964325	4200	4200	4200	4200	0
515	20231012	120600	4964325	4200	4200	4200	4200	0
516	20231012	120500	4964325	4200	4200	4200	4200	0
517	20231012	120400	4964325	4200	4200	4200	4200	0
518	20231012	120300	4964325	4200	4200	4200	4200	0
519	20231012	120200	4964325	4200	4200	4200	4200	0
520	20231012	120100	4964325	4200	4200	4200	4200	0
521	20231012	120000	4964325	4200	4200	4200	4200	0
522	20231012	115900	4964325	4200	4200	4200	4200	0
523	20231012	115800	4964325	4200	4200	4200	4200	0
524	20231012	115700	4964325	4200	4200	4200	4200	0
525	20231012	115600	4964325	4200	4200	4200	4200	0
526	20231012	115500	4964325	4200	4200	4200	4200	0
527	20231012	115400	4964325	4200	4200	4200	4200	0
528	20231012	115300	4964325	4200	4200	4200	4200	0
529	20231012	115200	4964325	4200	4200	4200	4200	0
530	20231012	115100	4964325	4200	4200	4200	4200	0
531	20231012	115000	4964325	4200	4200	4200	4200	0
532	20231012	114900	4964325	4200	4200	4200	4200	0
533	20231012	114800	4964325	4200	4200	4200	4200	0
534	20231012	114700	4964325	4200	4200	4200	4200	0
535	20231012	114600	4964325	4200	4200	4200	4200	0
536	20231012	114500	4964325	4200	4200	4200	4200	0
537	20231012	114400	4964325	4200	4200	4200	4200	0
538	20231012	114300	4964325	4200	4200	4200	4200	0
539	20231012	114200	4964325	4200	4200	4200	4200	0
540	20231012	114100	4964325	4200	4200	4200	4200	0
541	20231012	114000	4964325	4200	4200	4200	4200	0
542	20231012	113900	4964325	4200	4200	4200	4200	0
543	20231012	113800	4964325	4200	4200	4200	4200	0
544	20231012	113700	4964325	4200	4200	4200	4200	0
545	20231012	113600	4964325	4200	4200	4200	4200	0
546	20231012	113500	4964325	4200	4200	4200	4200	0
547	20231012	113400	4964325	4200	4200	4200	4200	0
548	20231012	113300	4964325	4200	4200	4200	4200	0
549	20231012	113200	4964325	4200	4200	4200	4200	0
550	20231012	113100	4964325	4200	4200	4200	4200	0
551	20231012	113000	4964325	4200	4200	4200	4200	0
552	20231012	112900	4964325	4200	4200	4200	4200	0
553	20231012	112800	4964325	4200	4200	4200	4200	0
554	20231012	112700	4964325	4200	4200	4200	4200	0
555	20231012	112600	4964325	4200	4200	4200	4200	0
556	20231012	112500	4964325	4200	4200	4200	4200	0
557	20231012	112400	4964325	4200	4200	4200	4200	0
558	20231012	112300	4964325	4200	4200	4200	4200	0
559	20231012	112200	4964325	4200	4200	4200	4200	0
560	20231012	112100	4964325	4200	4200	4200	4200	0
561	20231012	112000	4964325	4200	4200	4200	4200	0
562	20231012	111900	4964325	4200	4200	4200	4200	0
563	20231012	111800	4964325	4200	4200	4200	4200	0
564	20231012	111700	4964325	4200	4200	4200	4200	0
565	20231012	111600	4964325	4200	4200	4200	4200	0
566	20231012	111500	4964325	4200	4200	4200	4200	0
567	20231012	111400	4964325	4200	4200	4200	4200	0
568	20231012	111300	4964325	4200	4200	4200	4200	0
569	20231012	111200	4964325	4200	4200	4200	4200	0
570	20231012	111100	4964325	4200	4200	4200	4200	0
571	20231012	111000	4964325	4200	4200	4200	4200	0
572	20231012	110900	4964325	4200	4200	4200	4200	0
573	20231012	110800	4964325	4200	4200	4200	4200	0
574	20231012	110700	4964325	4200	4200	4200	4200	0
575	20231012	110600	4964325	4200	4200	4200	4200	0
576	20231012	110500	4964325	4200	4200	4200	4200	0
577	20231012	110400	4964325	4200	4200	4200	4200	0
578	20231012	110300	4964325	4200	4200	4200	4200	0
579	20231012	110200	4964325	4200	4200	4200	4200	0
580	20231012	110100	4964325	4200	4200	4200	4200	0
581	20231012	110000	4964325	4200	4200	4200	4200	0
582	20231012	105900	4964325	4200	4200	4200	4200	0
583	20231012	105800	4964325	4200	4200	4200	4200	0
584	20231012	105700	4964325	4200	4200	4200	4200	0
585	20231012	105600	4964325	4200	4200	4200	4200	0
586	20231012	105500	4964325	4200	4200	4200	4200	0
587	20231012	105400	4964325	4200	4200	4200	4200	0
588	20231012	105300	4964325	4200	4200	4200	4200	0
589	20231012	105200	4964325	4200	4200	4200	4200	0
590	20231012	105100	4964325	4200	4200	4200	4200	0
591	20231012	105000	4964325	4200	4200	4200	4200	0
592	20231012	104900	4964325	4200	4200	4200	4200	0
593	20231012	104800	4964325	4200	4200	4200	4200	0
594	20231012	104700	4964325	4200	4200	4200	4200	2
595	20231012	104600	4955925	4200	4200	4200	4200	0
596	20231012	104500	4955925	4200	4200	4200	4200	0
597	20231012	104400	4955925	4200	4200	4200	4200	0
598	20231012	104300	4955925	4200	4200	4200	4200	0
599	20231012	104200	4955925	4200	4200	4200	4200	0
600	20231012	104100	4955925	4200	4200	4200	4200	0
601	20231012	104000	4955925	4200	4200	4200	4200	0
602	20231012	103900	4955925	4200	4200	4200	4200	0
603	20231012	103800	4955925	4200	4200	4200	4200	0
604	20231012	103700	4955925	4200	4200	4200	4200	0
605	20231012	103600	4955925	4200	4200	4200	4200	0
606	20231012	103500	4955925	4200	4200	4200	4200	0
607	20231012	103400	4955925	4200	4200	4200	4200	0
608	20231012	103300	4955925	4200	4200	4200	4200	0
609	20231012	103200	4955925	4200	4200	4200	4200	0
610	20231012	103100	4955925	4200	4200	4200	4200	0
611	20231012	103000	4955925	4200	4200	4200	4200	0
612	20231012	102900	4955925	4200	4200	4200	4200	0
613	20231012	102800	4955925	4200	4200	4200	4200	0
614	20231012	102700	4955925	4200	4190	4200	4190	817
615	20231012	102600	1526985	4190	4190	4190	4190	15
616	20231012	102500	1464135	4190	4190	4190	4190	39
617	20231012	102400	1300725	4370	4370	4370	4370	0
618	20231012	102300	1300725	4370	4370	4370	4370	0
619	20231012	102200	1300725	4370	4370	4370	4370	0
620	20231012	102100	1300725	4370	4370	4370	4370	0
621	20231012	102000	1300725	4370	4370	4370	4370	0
622	20231012	101900	1300725	4370	4370	4370	4370	0
623	20231012	101800	1300725	4370	4370	4370	4370	0
624	20231012	101700	1300725	4370	4370	4370	4370	0
625	20231012	101600	1300725	4370	4370	4370	4370	0
626	20231012	101500	1300725	4370	4370	4370	4370	0
627	20231012	101400	1300725	4370	4370	4370	4370	0
628	20231012	101300	1300725	4370	4370	4370	4370	0
629	20231012	101200	1300725	4370	4370	4370	4370	0
630	20231012	101100	1300725	4370	4370	4370	4370	0
631	20231012	101000	1300725	4370	4370	4370	4370	0
632	20231012	100900	1300725	4370	4370	4370	4370	0
633	20231012	100800	1300725	4370	4370	4370	4370	0
634	20231012	100700	1300725	4370	4370	4370	4370	0
635	20231012	100600	1300725	4370	4370	4370	4370	0
636	20231012	100500	1300725	4370	4370	4370	4370	0
637	20231012	100400	1300725	4370	4370	4370	4370	0
638	20231012	100300	1300725	4370	4370	4370	4370	0
639	20231012	100200	1300725	4370	4370	4370	4370	0
640	20231012	100100	1300725	4370	4370	4370	4370	0
641	20231012	100000	1300725	4370	4370	4370	4370	0
642	20231012	095900	1300725	4370	4370	4370	4370	0
643	20231012	095800	1300725	4370	4370	4370	4370	0
644	20231012	095700	1300725	4370	4370	4370	4370	0
645	20231012	095600	1300725	4370	4370	4370	4370	0
646	20231012	095500	1300725	4370	4370	4370	4370	0
647	20231012	095400	1300725	4370	4370	4370	4370	0
648	20231012	095300	1300725	4370	4370	4370	4370	0
649	20231012	095200	1300725	4370	4370	4370	4370	0
650	20231012	095100	1300725	4370	4370	4370	4370	0
651	20231012	095000	1300725	4370	4370	4370	4370	0
652	20231012	094900	1300725	4370	4370	4370	4370	0
653	20231012	094800	1300725	4370	4370	4370	4370	0
654	20231012	094700	1300725	4370	4370	4370	4370	0
655	20231012	094600	1300725	4370	4370	4370	4370	0
656	20231012	094500	1300725	4370	4370	4370	4370	0
657	20231012	094400	1300725	4370	4370	4370	4370	0
658	20231012	094300	1300725	4370	4370	4370	4370	0
659	20231012	094200	1300725	4370	4370	4370	4370	0
660	20231012	094100	1300725	4370	4370	4370	4370	0
661	20231012	094000	1300725	4370	4370	4370	4370	0
662	20231012	093900	1300725	4370	4370	4370	4370	0
663	20231012	093800	1300725	4370	4370	4370	4370	8
664	20231012	093700	1265765	4380	4380	4380	4380	0
665	20231012	093600	1265765	4380	4380	4380	4380	0
666	20231012	093500	1265765	4380	4380	4380	4380	0
667	20231012	093400	1265765	4380	4380	4380	4380	0
668	20231012	093300	1265765	4380	4380	4380	4380	0
669	20231012	093200	1265765	4380	4380	4380	4380	0
670	20231012	093100	1265765	4380	4380	4380	4380	0
671	20231012	093000	1265765	4380	4380	4380	4380	0
672	20231012	092900	1265765	4380	4380	4380	4380	0
673	20231012	092800	1265765	4380	4380	4380	4380	1
674	20231012	092700	1261385	4190	4190	4190	4190	300
675	20231012	092600	4385	4385	4385	4385	4385	0
676	20231012	092500	4385	4385	4385	4385	4385	0
677	20231012	092400	4385	4385	4385	4385	4385	0
678	20231012	092300	4385	4385	4385	4385	4385	0
679	20231012	092200	4385	4385	4385	4385	4385	0
680	20231012	092100	4385	4385	4385	4385	4385	0
681	20231012	092000	4385	4385	4385	4385	4385	0
682	20231012	091900	4385	4385	4385	4385	4385	0
683	20231012	091800	4385	4385	4385	4385	4385	0
684	20231012	091700	4385	4385	4385	4385	4385	0
685	20231012	091600	4385	4385	4385	4385	4385	1
686	20231012	091500	0	4265	4265	4265	4265	0
687	20231012	091400	0	4265	4265	4265	4265	0
688	20231012	091300	0	4265	4265	4265	4265	0
689	20231012	091200	0	4265	4265	4265	4265	0
690	20231012	091100	0	4265	4265	4265	4265	0
691	20231012	091000	0	4265	4265	4265	4265	0
692	20231012	090900	0	4265	4265	4265	4265	0
693	20231012	090800	0	4265	4265	4265	4265	0
694	20231012	090700	0	4265	4265	4265	4265	0
695	20231012	090600	0	4265	4265	4265	4265	0
696	20231012	090500	0	4265	4265	4265	4265	0
697	20231012	090400	0	4265	4265	4265	4265	0
698	20231012	090300	0	4265	4265	4265	4265	0
699	20231012	090200	0	4265	4265	4265	4265	0
700	20231012	090100	0	4265	4265	4265	4265	0
701	20231012	090000	0	4265	4265	4265	4265	0