KissMeData/422040/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205500	11042320	2090	2090	2090	2090	1
3	20231019	205400	11042320	2090	2090	2090	2090	0
4	20231019	205300	11042320	2090	2090	2090	2090	0
5	20231019	205200	11042320	2090	2090	2090	2090	0
6	20231019	205100	11042320	2090	2090	2090	2090	0
7	20231019	205000	11042320	2090	2090	2090	2090	0
8	20231019	204900	11042320	2090	2090	2090	2090	0
9	20231019	204800	11042320	2090	2090	2090	2090	0
10	20231019	204700	11042320	2090	2090	2090	2090	0
11	20231019	204600	11042320	2090	2090	2090	2090	0
12	20231019	204500	11042320	2090	2090	2090	2090	0
13	20231019	204400	11042320	2090	2090	2090	2090	0
14	20231019	204300	11042320	2090	2090	2090	2090	0
15	20231019	204200	11042320	2090	2090	2090	2090	0
16	20231019	204100	11042320	2090	2090	2090	2090	0
17	20231019	204000	11042320	2090	2090	2090	2090	0
18	20231019	203900	11042320	2090	2090	2090	2090	0
19	20231019	203800	11042320	2090	2090	2090	2090	0
20	20231019	203700	11042320	2090	2090	2090	2090	0
21	20231019	203600	11042320	2090	2090	2090	2090	0
22	20231019	203500	11042320	2090	2090	2090	2090	0
23	20231019	203400	11042320	2090	2090	2090	2090	0
24	20231019	203300	11042320	2090	2090	2090	2090	0
25	20231019	203200	11042320	2090	2090	2090	2090	0
26	20231019	203100	11042320	2090	2090	2090	2090	0
27	20231019	203000	11042320	2090	2090	2090	2090	0
28	20231019	202900	11042320	2090	2090	2090	2090	0
29	20231019	202800	11042320	2090	2090	2090	2090	0
30	20231019	202700	11042320	2090	2090	2090	2090	0
31	20231019	202600	11042320	2090	2090	2090	2090	0
32	20231019	202500	11042320	2090	2090	2090	2090	1
33	20231019	202400	11042320	2090	2090	2090	2090	0
34	20231019	202300	11042320	2090	2090	2090	2090	0
35	20231019	202200	11042320	2090	2090	2090	2090	0
36	20231019	202100	11042320	2090	2090	2090	2090	0
37	20231019	202000	11042320	2090	2090	2090	2090	0
38	20231019	201900	11042320	2090	2090	2090	2090	0
39	20231019	201800	11042320	2090	2090	2090	2090	0
40	20231019	201700	11042320	2090	2090	2090	2090	0
41	20231019	201600	11042320	2090	2090	2090	2090	0
42	20231019	201500	11042320	2090	2090	2090	2090	0
43	20231019	201400	11042320	2090	2090	2090	2090	0
44	20231019	201300	11042320	2090	2090	2090	2090	0
45	20231019	201200	11042320	2090	2090	2090	2090	0
46	20231019	201100	11042320	2090	2090	2090	2090	0
47	20231019	201000	11042320	2090	2090	2090	2090	0
48	20231019	200900	11042320	2090	2090	2090	2090	0
49	20231019	200800	11042320	2090	2090	2090	2090	0
50	20231019	200700	11042320	2090	2090	2090	2090	0
51	20231019	200600	11042320	2090	2090	2090	2090	0
52	20231019	200500	11042320	2090	2090	2090	2090	0
53	20231019	200400	11042320	2090	2090	2090	2090	0
54	20231019	200300	11042320	2090	2090	2090	2090	0
55	20231019	200200	11042320	2090	2090	2090	2090	0
56	20231019	200100	11042320	2090	2090	2090	2090	0
57	20231019	200000	11042320	2090	2090	2090	2090	0
58	20231019	195900	11042320	2090	2090	2090	2090	0
59	20231019	195800	11042320	2090	2090	2090	2090	0
60	20231019	195700	11042320	2090	2090	2090	2090	0
61	20231019	195600	11042320	2090	2090	2090	2090	0
62	20231019	195500	11042320	2090	2090	2090	2090	1
63	20231019	195400	11042320	2090	2090	2090	2090	0
64	20231019	195300	11042320	2090	2090	2090	2090	0
65	20231019	195200	11042320	2090	2090	2090	2090	0
66	20231019	195100	11042320	2090	2090	2090	2090	0
67	20231019	195000	11042320	2090	2090	2090	2090	0
68	20231019	194900	11042320	2090	2090	2090	2090	0
69	20231019	194800	11042320	2090	2090	2090	2090	0
70	20231019	194700	11042320	2090	2090	2090	2090	0
71	20231019	194600	11042320	2090	2090	2090	2090	0
72	20231019	194500	11042320	2090	2090	2090	2090	0
73	20231019	194400	11042320	2090	2090	2090	2090	0
74	20231019	194300	11042320	2090	2090	2090	2090	0
75	20231019	194200	11042320	2090	2090	2090	2090	0
76	20231019	194100	11042320	2090	2090	2090	2090	0
77	20231019	194000	11042320	2090	2090	2090	2090	0
78	20231019	193900	11042320	2090	2090	2090	2090	0
79	20231019	193800	11042320	2090	2090	2090	2090	0
80	20231019	193700	11042320	2090	2090	2090	2090	0
81	20231019	193600	11042320	2090	2090	2090	2090	0
82	20231019	193500	11042320	2090	2090	2090	2090	0
83	20231019	193400	11042320	2090	2090	2090	2090	0
84	20231019	193300	11042320	2090	2090	2090	2090	0
85	20231019	193200	11042320	2090	2090	2090	2090	0
86	20231019	193100	11042320	2090	2090	2090	2090	0
87	20231019	193000	11042320	2090	2090	2090	2090	0
88	20231019	192900	11042320	2090	2090	2090	2090	0
89	20231019	192800	11042320	2090	2090	2090	2090	0
90	20231019	192700	11042320	2090	2090	2090	2090	0
91	20231019	192600	11042320	2090	2090	2090	2090	0
92	20231019	192500	11042320	2090	2090	2090	2090	1
93	20231019	192400	11042320	2090	2090	2090	2090	0
94	20231019	192300	11042320	2090	2090	2090	2090	0
95	20231019	192200	11042320	2090	2090	2090	2090	0
96	20231019	192100	11042320	2090	2090	2090	2090	0
97	20231019	192000	11042320	2090	2090	2090	2090	0
98	20231019	191900	11042320	2090	2090	2090	2090	0
99	20231019	191800	11042320	2090	2090	2090	2090	0
100	20231019	191700	11042320	2090	2090	2090	2090	0
101	20231019	191600	11042320	2090	2090	2090	2090	0
102	20231019	191500	11042320	2090	2090	2090	2090	0
103	20231019	191400	11042320	2090	2090	2090	2090	0
104	20231019	191300	11042320	2090	2090	2090	2090	0
105	20231019	191200	11042320	2090	2090	2090	2090	0
106	20231019	191100	11042320	2090	2090	2090	2090	0
107	20231019	191000	11042320	2090	2090	2090	2090	0
108	20231019	190900	11042320	2090	2090	2090	2090	0
109	20231019	190800	11042320	2090	2090	2090	2090	0
110	20231019	190700	11042320	2090	2090	2090	2090	0
111	20231019	190600	11042320	2090	2090	2090	2090	0
112	20231019	190500	11042320	2090	2090	2090	2090	0
113	20231019	190400	11042320	2090	2090	2090	2090	0
114	20231019	190300	11042320	2090	2090	2090	2090	0
115	20231019	190200	11042320	2090	2090	2090	2090	0
116	20231019	190100	11042320	2090	2090	2090	2090	0
117	20231019	190000	11042320	2090	2090	2090	2090	0
118	20231019	185900	11042320	2090	2090	2090	2090	0
119	20231019	185800	11042320	2090	2090	2090	2090	0
120	20231019	185700	11042320	2090	2090	2090	2090	0
121	20231019	185600	11042320	2090	2090	2090	2090	0
122	20231019	185500	11042320	2090	2090	2090	2090	1
123	20231019	185400	11042320	2090	2090	2090	2090	0
124	20231019	185300	11042320	2090	2090	2090	2090	0
125	20231019	185200	11042320	2090	2090	2090	2090	0
126	20231019	185100	11042320	2090	2090	2090	2090	0
127	20231019	185000	11042320	2090	2090	2090	2090	0
128	20231019	184900	11042320	2090	2090	2090	2090	0
129	20231019	184800	11042320	2090	2090	2090	2090	0
130	20231019	184700	11042320	2090	2090	2090	2090	0
131	20231019	184600	11042320	2090	2090	2090	2090	0
132	20231019	184500	11042320	2090	2090	2090	2090	0
133	20231019	184400	11042320	2090	2090	2090	2090	0
134	20231019	184300	11042320	2090	2090	2090	2090	0
135	20231019	184200	11042320	2090	2090	2090	2090	0
136	20231019	184100	11042320	2090	2090	2090	2090	0
137	20231019	184000	11042320	2090	2090	2090	2090	0
138	20231019	183900	11042320	2090	2090	2090	2090	0
139	20231019	183800	11042320	2090	2090	2090	2090	0
140	20231019	183700	11042320	2090	2090	2090	2090	0
141	20231019	183600	11042320	2090	2090	2090	2090	0
142	20231019	183500	11042320	2090	2090	2090	2090	0
143	20231019	183400	11042320	2090	2090	2090	2090	0
144	20231019	183300	11042320	2090	2090	2090	2090	0
145	20231019	183200	11042320	2090	2090	2090	2090	0
146	20231019	183100	11042320	2090	2090	2090	2090	0
147	20231019	183000	11042320	2090	2090	2090	2090	0
148	20231019	182900	11042320	2090	2090	2090	2090	0
149	20231019	182800	11042320	2090	2090	2090	2090	0
150	20231019	182700	11042320	2090	2090	2090	2090	0
151	20231019	182600	11042320	2090	2090	2090	2090	0
152	20231019	182500	11042320	2090	2090	2090	2090	1
153	20231019	182400	11042320	2090	2090	2090	2090	0
154	20231019	182300	11042320	2090	2090	2090	2090	0
155	20231019	182200	11042320	2090	2090	2090	2090	0
156	20231019	182100	11042320	2090	2090	2090	2090	0
157	20231019	182000	11042320	2090	2090	2090	2090	0
158	20231019	181900	11042320	2090	2090	2090	2090	0
159	20231019	181800	11042320	2090	2090	2090	2090	0
160	20231019	181700	11042320	2090	2090	2090	2090	0
161	20231019	181600	11042320	2090	2090	2090	2090	0
162	20231019	181500	11042320	2090	2090	2090	2090	0
163	20231019	181400	11042320	2090	2090	2090	2090	0
164	20231019	181300	11042320	2090	2090	2090	2090	0
165	20231019	181200	11042320	2090	2090	2090	2090	0
166	20231019	181100	11042320	2090	2090	2090	2090	0
167	20231019	181000	11042320	2090	2090	2090	2090	0
168	20231019	180900	11042320	2090	2090	2090	2090	0
169	20231019	180800	11042320	2090	2090	2090	2090	0
170	20231019	180700	11042320	2090	2090	2090	2090	0
171	20231019	180600	11042320	2090	2090	2090	2090	0
172	20231019	180500	11042320	2090	2090	2090	2090	0
173	20231019	180400	11042320	2090	2090	2090	2090	0
174	20231019	180300	11042320	2090	2090	2090	2090	0
175	20231019	180200	11042320	2090	2090	2090	2090	0
176	20231019	180100	11042320	2090	2090	2090	2090	0
177	20231019	180000	11042320	2090	2090	2090	2090	0
178	20231019	175900	11042320	2090	2090	2090	2090	0
179	20231019	175800	11042320	2090	2090	2090	2090	0
180	20231019	175700	11042320	2090	2090	2090	2090	0
181	20231019	175600	11042320	2090	2090	2090	2090	0
182	20231019	175500	11042320	2090	2090	2090	2090	1
183	20231019	175400	11042320	2090	2090	2090	2090	0
184	20231019	175300	11042320	2090	2090	2090	2090	0
185	20231019	175200	11042320	2090	2090	2090	2090	0
186	20231019	175100	11042320	2090	2090	2090	2090	0
187	20231019	175000	11042320	2090	2090	2090	2090	0
188	20231019	174900	11042320	2090	2090	2090	2090	0
189	20231019	174800	11042320	2090	2090	2090	2090	0
190	20231019	174700	11042320	2090	2090	2090	2090	0
191	20231019	174600	11042320	2090	2090	2090	2090	0
192	20231019	174500	11042320	2090	2090	2090	2090	0
193	20231019	174400	11042320	2090	2090	2090	2090	0
194	20231019	174300	11042320	2090	2090	2090	2090	0
195	20231019	174200	11042320	2090	2090	2090	2090	0
196	20231019	174100	11042320	2090	2090	2090	2090	0
197	20231019	174000	11042320	2090	2090	2090	2090	0
198	20231019	173900	11042320	2090	2090	2090	2090	0
199	20231019	173800	11042320	2090	2090	2090	2090	0
200	20231019	173700	11042320	2090	2090	2090	2090	0
201	20231019	173600	11042320	2090	2090	2090	2090	0
202	20231019	173500	11042320	2090	2090	2090	2090	0
203	20231019	173400	11042320	2090	2090	2090	2090	0
204	20231019	173300	11042320	2090	2090	2090	2090	0
205	20231019	173200	11042320	2090	2090	2090	2090	0
206	20231019	173100	11042320	2090	2090	2090	2090	0
207	20231019	173000	11042320	2090	2090	2090	2090	0
208	20231019	172900	11042320	2090	2090	2090	2090	0
209	20231019	172800	11042320	2090	2090	2090	2090	0
210	20231019	172700	11042320	2090	2090	2090	2090	0
211	20231019	172600	11042320	2090	2090	2090	2090	0
212	20231019	172500	11042320	2090	2090	2090	2090	1
213	20231019	172400	11042320	2090	2090	2090	2090	0
214	20231019	172300	11042320	2090	2090	2090	2090	0
215	20231019	172200	11042320	2090	2090	2090	2090	0
216	20231019	172100	11042320	2090	2090	2090	2090	0
217	20231019	172000	11042320	2090	2090	2090	2090	0
218	20231019	171900	11042320	2090	2090	2090	2090	0
219	20231019	171800	11042320	2090	2090	2090	2090	0
220	20231019	171700	11042320	2090	2090	2090	2090	0
221	20231019	171600	11042320	2090	2090	2090	2090	0
222	20231019	171500	11042320	2090	2090	2090	2090	0
223	20231019	171400	11042320	2090	2090	2090	2090	0
224	20231019	171300	11042320	2090	2090	2090	2090	0
225	20231019	171200	11042320	2090	2090	2090	2090	0
226	20231019	171100	11042320	2090	2090	2090	2090	0
227	20231019	171000	11042320	2090	2090	2090	2090	0
228	20231019	170900	11042320	2090	2090	2090	2090	0
229	20231019	170800	11042320	2090	2090	2090	2090	0
230	20231019	170700	11042320	2090	2090	2090	2090	0
231	20231019	170600	11042320	2090	2090	2090	2090	0
232	20231019	170500	11042320	2090	2090	2090	2090	0
233	20231019	170400	11042320	2090	2090	2090	2090	0
234	20231019	170300	11042320	2090	2090	2090	2090	0
235	20231019	170200	11042320	2090	2090	2090	2090	0
236	20231019	170100	11042320	2090	2090	2090	2090	0
237	20231019	170000	11042320	2090	2090	2090	2090	0
238	20231019	165900	11042320	2090	2090	2090	2090	0
239	20231019	165800	11042320	2090	2090	2090	2090	0
240	20231019	165700	11042320	2090	2090	2090	2090	0
241	20231019	165600	11042320	2090	2090	2090	2090	0
242	20231019	165500	11042320	2090	2090	2090	2090	1
243	20231019	165400	11042320	2090	2090	2090	2090	0
244	20231019	165300	11042320	2090	2090	2090	2090	0
245	20231019	165200	11042320	2090	2090	2090	2090	0
246	20231019	165100	11042320	2090	2090	2090	2090	0
247	20231019	165000	11042320	2090	2090	2090	2090	0
248	20231019	164900	11042320	2090	2090	2090	2090	0
249	20231019	164800	11042320	2090	2090	2090	2090	0
250	20231019	164700	11042320	2090	2090	2090	2090	0
251	20231019	164600	11042320	2090	2090	2090	2090	0
252	20231019	164500	11042320	2090	2090	2090	2090	0
253	20231019	164400	11042320	2090	2090	2090	2090	0
254	20231019	164300	11042320	2090	2090	2090	2090	0
255	20231019	164200	11042320	2090	2090	2090	2090	0
256	20231019	164100	11042320	2090	2090	2090	2090	0
257	20231019	164000	11042320	2090	2090	2090	2090	0
258	20231019	163900	11042320	2090	2090	2090	2090	0
259	20231019	163800	11042320	2090	2090	2090	2090	0
260	20231019	163700	11042320	2090	2090	2090	2090	0
261	20231019	163600	11042320	2090	2090	2090	2090	0
262	20231019	163500	11042320	2090	2090	2090	2090	0
263	20231019	163400	11042320	2090	2090	2090	2090	0
264	20231019	163300	11042320	2090	2090	2090	2090	0
265	20231019	163200	11042320	2090	2090	2090	2090	0
266	20231019	163100	11042320	2090	2090	2090	2090	0
267	20231019	163000	11042320	2090	2090	2090	2090	0
268	20231019	162900	11042320	2090	2090	2090	2090	0
269	20231019	162800	11042320	2090	2090	2090	2090	0
270	20231019	162700	11042320	2090	2090	2090	2090	0
271	20231019	162600	11042320	2090	2090	2090	2090	0
272	20231019	162500	11042320	2090	2090	2090	2090	1
273	20231019	162400	11042320	2090	2090	2090	2090	0
274	20231019	162300	11042320	2090	2090	2090	2090	0
275	20231019	162200	11042320	2090	2090	2090	2090	0
276	20231019	162100	11042320	2090	2090	2090	2090	0
277	20231019	162000	11042320	2090	2090	2090	2090	0
278	20231019	161900	11042320	2090	2090	2090	2090	0
279	20231019	161800	11042320	2090	2090	2090	2090	0
280	20231019	161700	11042320	2090	2090	2090	2090	0
281	20231019	161600	11042320	2090	2090	2090	2090	0
282	20231019	161500	11042320	2090	2090	2090	2090	0
283	20231019	161400	11042320	2090	2090	2090	2090	0
284	20231019	161300	11042320	2090	2090	2090	2090	0
285	20231019	161200	11042320	2090	2090	2090	2090	0
286	20231019	161100	11042320	2090	2090	2090	2090	0
287	20231019	161000	11042320	2090	2090	2090	2090	0
288	20231019	160900	11042320	2090	2090	2090	2090	0
289	20231019	160800	11042320	2090	2090	2090	2090	0
290	20231019	160700	11042320	2090	2090	2090	2090	0
291	20231019	160600	11042320	2090	2090	2090	2090	0
292	20231019	160500	11042320	2090	2090	2090	2090	0
293	20231019	160400	11042320	2090	2090	2090	2090	0
294	20231019	160300	11042320	2090	2090	2090	2090	0
295	20231019	160200	11042320	2090	2090	2090	2090	0
296	20231019	160100	11042320	2090	2090	2090	2090	0
297	20231019	160000	11042320	2090	2090	2090	2090	0
298	20231019	155900	11042320	2090	2090	2090	2090	0
299	20231019	155800	11042320	2090	2090	2090	2090	0
300	20231019	155700	11042320	2090	2090	2090	2090	0
301	20231019	155600	11042320	2090	2090	2090	2090	0
302	20231019	155500	11042320	2090	2090	2090	2090	1
303	20231019	155400	11042320	2090	2090	2090	2090	0
304	20231019	155300	11042320	2090	2090	2090	2090	0
305	20231019	155200	11042320	2090	2090	2090	2090	0
306	20231019	155100	11042320	2090	2090	2090	2090	0
307	20231019	155000	11042320	2090	2090	2090	2090	0
308	20231019	154900	11042320	2090	2090	2090	2090	0
309	20231019	154800	11042320	2090	2090	2090	2090	0
310	20231019	154700	11042320	2090	2090	2090	2090	0
311	20231019	154600	11042320	2090	2090	2090	2090	0
312	20231019	154500	11042320	2090	2090	2090	2090	0
313	20231019	154400	11042320	2090	2090	2090	2090	0
314	20231019	154300	11042320	2090	2090	2090	2090	0
315	20231019	154200	11042320	2090	2090	2090	2090	0
316	20231019	154100	11042320	2090	2090	2090	2090	0
317	20231019	154000	11042320	2090	2090	2090	2090	0
318	20231019	153900	11042320	2090	2090	2090	2090	0
319	20231019	153800	11042320	2090	2090	2090	2090	0
320	20231019	153700	11042320	2090	2090	2090	2090	0
321	20231019	153600	11042320	2090	2090	2090	2090	0
322	20231019	153500	11042320	2090	2090	2090	2090	0
323	20231019	153400	11042320	2090	2090	2090	2090	0
324	20231019	153300	11042320	2090	2090	2090	2090	0
325	20231019	153200	11042320	2090	2090	2090	2090	0
326	20231019	153100	11042320	2090	2090	2090	2090	0
327	20231019	153000	11042320	2090	2090	2090	2090	0
328	20231019	152900	11042320	2090	2090	2090	2090	0
329	20231019	152800	11042320	2090	2090	2090	2090	0
330	20231019	152700	11042320	2090	2090	2090	2090	0
331	20231019	152600	11042320	2090	2090	2090	2090	0
332	20231019	152500	11042320	2090	2090	2090	2090	0
333	20231019	152400	11042320	2090	2090	2090	2090	0
334	20231019	152300	11042320	2090	2090	2090	2090	0
335	20231019	152200	11042320	2090	2090	2090	2090	0
336	20231019	152100	11042320	2090	2090	2090	2090	0
337	20231019	152000	11042320	2090	2090	2090	2090	0
338	20231019	151900	11042320	2090	2090	2090	2090	0
339	20231019	151800	11042320	2090	2090	2090	2090	0
340	20231019	151700	11042320	2090	2090	2090	2090	0
341	20231019	151600	11042320	2090	2090	2090	2090	0
342	20231019	151500	11042320	2090	2090	2090	2090	0
343	20231019	151400	11042320	2090	2090	2090	2090	0
344	20231019	151300	11042320	2090	2090	2090	2090	0
345	20231019	151200	11042320	2090	2090	2090	2090	0
346	20231019	151100	11042320	2090	2090	2090	2090	0
347	20231019	151000	11042320	2090	2090	2090	2090	0
348	20231019	150900	11042320	2090	2090	2090	2090	0
349	20231019	150800	11042320	2090	2090	2090	2090	0
350	20231019	150700	11042320	2090	2090	2090	2090	0
351	20231019	150600	11042320	2090	2090	2090	2090	0
352	20231019	150500	11042320	2090	2090	2090	2090	0
353	20231019	150400	11042320	2090	2090	2090	2090	0
354	20231019	150300	11042320	2090	2090	2090	2090	0
355	20231019	150200	11042320	2090	2090	2090	2090	1
356	20231019	150100	11040230	2070	2070	2070	2070	0
357	20231019	150000	11040230	2070	2070	2070	2070	0
358	20231019	145900	11040230	2070	2070	2070	2070	0
359	20231019	145800	11040230	2070	2070	2070	2070	0
360	20231019	145700	11040230	2070	2070	2070	2070	0
361	20231019	145600	11040230	2070	2070	2070	2070	0
362	20231019	145500	11040230	2070	2070	2070	2070	0
363	20231019	145400	11040230	2070	2075	2075	2070	25
364	20231019	145300	10988455	2090	2090	2090	2090	0
365	20231019	145200	10988455	2090	2090	2090	2090	0
366	20231019	145100	10988455	2090	2090	2090	2090	0
367	20231019	145000	10988455	2090	2090	2090	2090	0
368	20231019	144900	10988455	2090	2090	2090	2090	0
369	20231019	144800	10988455	2090	2090	2090	2090	0
370	20231019	144700	10988455	2090	2090	2090	2090	2000
371	20231019	144600	6808455	2090	2090	2090	2090	0
372	20231019	144500	6808455	2090	2090	2090	2090	0
373	20231019	144400	6808455	2090	2090	2090	2090	0
374	20231019	144300	6808455	2090	2090	2090	2090	0
375	20231019	144200	6808455	2090	2090	2090	2090	0
376	20231019	144100	6808455	2090	2090	2090	2090	0
377	20231019	144000	6808455	2090	2090	2090	2090	0
378	20231019	143900	6808455	2090	2090	2090	2090	949
379	20231019	143800	4825045	2090	2090	2090	2090	0
380	20231019	143700	4825045	2090	2090	2090	2090	0
381	20231019	143600	4825045	2090	2090	2090	2090	0
382	20231019	143500	4825045	2090	2090	2090	2090	0
383	20231019	143400	4825045	2090	2085	2090	2085	1872
384	20231019	143300	916255	2080	2080	2080	2080	0
385	20231019	143200	916255	2080	2080	2080	2080	0
386	20231019	143100	916255	2080	2080	2080	2080	0
387	20231019	143000	916255	2080	2080	2080	2080	0
388	20231019	142900	916255	2080	2080	2080	2080	0
389	20231019	142800	916255	2080	2080	2080	2080	0
390	20231019	142700	916255	2080	2080	2080	2080	0
391	20231019	142600	916255	2080	2080	2080	2080	0
392	20231019	142500	916255	2080	2080	2080	2080	0
393	20231019	142400	916255	2080	2080	2080	2080	0
394	20231019	142300	916255	2080	2080	2080	2080	0
395	20231019	142200	916255	2080	2080	2080	2080	0
396	20231019	142100	916255	2080	2080	2080	2080	0
397	20231019	142000	916255	2080	2080	2080	2080	0
398	20231019	141900	916255	2080	2080	2080	2080	0
399	20231019	141800	916255	2080	2080	2080	2080	0
400	20231019	141700	916255	2080	2080	2080	2080	0
401	20231019	141600	916255	2080	2080	2080	2080	0
402	20231019	141500	916255	2080	2080	2080	2080	0
403	20231019	141400	916255	2080	2080	2080	2080	0
404	20231019	141300	916255	2080	2080	2080	2080	0
405	20231019	141200	916255	2080	2080	2080	2080	0
406	20231019	141100	916255	2080	2080	2080	2080	0
407	20231019	141000	916255	2080	2080	2080	2080	0
408	20231019	140900	916255	2080	2080	2080	2080	0
409	20231019	140800	916255	2080	2080	2080	2080	0
410	20231019	140700	916255	2080	2080	2080	2080	0
411	20231019	140600	916255	2080	2080	2080	2080	0
412	20231019	140500	916255	2080	2080	2080	2080	0
413	20231019	140400	916255	2080	2080	2080	2080	0
414	20231019	140300	916255	2080	2080	2080	2080	0
415	20231019	140200	916255	2080	2080	2080	2080	0
416	20231019	140100	916255	2080	2080	2080	2080	0
417	20231019	140000	916255	2080	2080	2080	2080	0
418	20231019	135900	916255	2080	2080	2080	2080	0
419	20231019	135800	916255	2080	2080	2080	2080	0
420	20231019	135700	916255	2080	2080	2080	2080	0
421	20231019	135600	916255	2080	2080	2080	2080	0
422	20231019	135500	916255	2080	2080	2080	2080	0
423	20231019	135400	916255	2080	2080	2080	2080	0
424	20231019	135300	916255	2080	2080	2080	2080	0
425	20231019	135200	916255	2080	2080	2080	2080	0
426	20231019	135100	916255	2080	2080	2080	2080	0
427	20231019	135000	916255	2080	2080	2080	2080	0
428	20231019	134900	916255	2080	2080	2080	2080	0
429	20231019	134800	916255	2080	2080	2080	2080	0
430	20231019	134700	916255	2080	2080	2080	2080	0
431	20231019	134600	916255	2080	2080	2080	2080	0
432	20231019	134500	916255	2080	2080	2080	2080	0
433	20231019	134400	916255	2080	2080	2080	2080	0
434	20231019	134300	916255	2080	2080	2080	2080	0
435	20231019	134200	916255	2080	2080	2080	2080	0
436	20231019	134100	916255	2080	2080	2080	2080	0
437	20231019	134000	916255	2080	2080	2080	2080	0
438	20231019	133900	916255	2080	2080	2080	2080	0
439	20231019	133800	916255	2080	2080	2080	2080	0
440	20231019	133700	916255	2080	2080	2080	2080	0
441	20231019	133600	916255	2080	2080	2080	2080	0
442	20231019	133500	916255	2080	2080	2080	2080	0
443	20231019	133400	916255	2080	2080	2080	2080	0
444	20231019	133300	916255	2080	2080	2080	2080	0
445	20231019	133200	916255	2080	2080	2080	2080	0
446	20231019	133100	916255	2080	2080	2080	2080	0
447	20231019	133000	916255	2080	2080	2080	2080	0
448	20231019	132900	916255	2080	2080	2080	2080	0
449	20231019	132800	916255	2080	2080	2080	2080	0
450	20231019	132700	916255	2080	2080	2080	2080	69
451	20231019	132600	772735	2080	2080	2080	2080	0
452	20231019	132500	772735	2080	2080	2080	2080	0
453	20231019	132400	772735	2080	2080	2080	2080	0
454	20231019	132300	772735	2080	2080	2080	2080	0
455	20231019	132200	772735	2080	2080	2080	2080	0
456	20231019	132100	772735	2080	2080	2080	2080	0
457	20231019	132000	772735	2080	2080	2080	2080	0
458	20231019	131900	772735	2080	2080	2080	2080	0
459	20231019	131800	772735	2080	2080	2080	2080	0
460	20231019	131700	772735	2080	2080	2080	2080	0
461	20231019	131600	772735	2080	2080	2080	2080	0
462	20231019	131500	772735	2080	2080	2080	2080	0
463	20231019	131400	772735	2080	2080	2080	2080	0
464	20231019	131300	772735	2080	2080	2080	2080	0
465	20231019	131200	772735	2080	2080	2080	2080	0
466	20231019	131100	772735	2080	2080	2080	2080	0
467	20231019	131000	772735	2080	2080	2080	2080	151
468	20231019	130900	458655	2065	2065	2065	2065	0
469	20231019	130800	458655	2065	2065	2065	2065	0
470	20231019	130700	458655	2065	2065	2065	2065	0
471	20231019	130600	458655	2065	2065	2065	2065	0
472	20231019	130500	458655	2065	2065	2065	2065	0
473	20231019	130400	458655	2065	2065	2065	2065	0
474	20231019	130300	458655	2065	2065	2065	2065	0
475	20231019	130200	458655	2065	2065	2065	2065	0
476	20231019	130100	458655	2065	2065	2065	2065	0
477	20231019	130000	458655	2065	2065	2065	2065	0
478	20231019	125900	458655	2065	2065	2065	2065	0
479	20231019	125800	458655	2065	2065	2065	2065	0
480	20231019	125700	458655	2065	2065	2065	2065	0
481	20231019	125600	458655	2065	2065	2065	2065	0
482	20231019	125500	458655	2065	2065	2065	2065	0
483	20231019	125400	458655	2065	2065	2065	2065	0
484	20231019	125300	458655	2065	2065	2065	2065	0
485	20231019	125200	458655	2065	2065	2065	2065	0
486	20231019	125100	458655	2065	2065	2065	2065	0
487	20231019	125000	458655	2065	2065	2065	2065	0
488	20231019	124900	458655	2065	2065	2065	2065	0
489	20231019	124800	458655	2065	2065	2065	2065	0
490	20231019	124700	458655	2065	2065	2065	2065	0
491	20231019	124600	458655	2065	2065	2065	2065	0
492	20231019	124500	458655	2065	2065	2065	2065	0
493	20231019	124400	458655	2065	2065	2065	2065	0
494	20231019	124300	458655	2065	2065	2065	2065	0
495	20231019	124200	458655	2065	2065	2065	2065	0
496	20231019	124100	458655	2065	2065	2065	2065	0
497	20231019	124000	458655	2065	2065	2065	2065	0
498	20231019	123900	458655	2065	2065	2065	2065	0
499	20231019	123800	458655	2065	2065	2065	2065	0
500	20231019	123700	458655	2065	2065	2065	2065	0
501	20231019	123600	458655	2065	2065	2065	2065	0
502	20231019	123500	458655	2065	2065	2065	2065	0
503	20231019	123400	458655	2065	2065	2065	2065	0
504	20231019	123300	458655	2065	2065	2065	2065	0
505	20231019	123200	458655	2065	2065	2065	2065	0
506	20231019	123100	458655	2065	2065	2065	2065	0
507	20231019	123000	458655	2065	2065	2065	2065	0
508	20231019	122900	458655	2065	2065	2065	2065	0
509	20231019	122800	458655	2065	2065	2065	2065	0
510	20231019	122700	458655	2065	2065	2065	2065	0
511	20231019	122600	458655	2065	2065	2065	2065	0
512	20231019	122500	458655	2065	2065	2065	2065	0
513	20231019	122400	458655	2065	2065	2065	2065	0
514	20231019	122300	458655	2065	2065	2065	2065	0
515	20231019	122200	458655	2065	2065	2065	2065	0
516	20231019	122100	458655	2065	2065	2065	2065	0
517	20231019	122000	458655	2065	2065	2065	2065	0
518	20231019	121900	458655	2065	2065	2065	2065	0
519	20231019	121800	458655	2065	2065	2065	2065	0
520	20231019	121700	458655	2065	2065	2065	2065	0
521	20231019	121600	458655	2065	2065	2065	2065	0
522	20231019	121500	458655	2065	2065	2065	2065	0
523	20231019	121400	458655	2065	2065	2065	2065	0
524	20231019	121300	458655	2065	2065	2065	2065	0
525	20231019	121200	458655	2065	2065	2065	2065	0
526	20231019	121100	458655	2065	2065	2065	2065	0
527	20231019	121000	458655	2065	2065	2065	2065	0
528	20231019	120900	458655	2065	2065	2065	2065	0
529	20231019	120800	458655	2065	2065	2065	2065	0
530	20231019	120700	458655	2065	2065	2065	2065	0
531	20231019	120600	458655	2065	2065	2065	2065	0
532	20231019	120500	458655	2065	2065	2065	2065	0
533	20231019	120400	458655	2065	2065	2065	2065	0
534	20231019	120300	458655	2065	2065	2065	2065	0
535	20231019	120200	458655	2065	2065	2065	2065	0
536	20231019	120100	458655	2065	2065	2065	2065	0
537	20231019	120000	458655	2065	2065	2065	2065	0
538	20231019	115900	458655	2065	2065	2065	2065	0
539	20231019	115800	458655	2065	2065	2065	2065	0
540	20231019	115700	458655	2065	2065	2065	2065	0
541	20231019	115600	458655	2065	2065	2065	2065	0
542	20231019	115500	458655	2065	2065	2065	2065	0
543	20231019	115400	458655	2065	2065	2065	2065	0
544	20231019	115300	458655	2065	2065	2065	2065	0
545	20231019	115200	458655	2065	2065	2065	2065	0
546	20231019	115100	458655	2065	2065	2065	2065	0
547	20231019	115000	458655	2065	2065	2065	2065	0
548	20231019	114900	458655	2065	2065	2065	2065	0
549	20231019	114800	458655	2065	2065	2065	2065	0
550	20231019	114700	458655	2065	2065	2065	2065	0
551	20231019	114600	458655	2065	2065	2065	2065	0
552	20231019	114500	458655	2065	2065	2065	2065	0
553	20231019	114400	458655	2065	2065	2065	2065	0
554	20231019	114300	458655	2065	2065	2065	2065	0
555	20231019	114200	458655	2065	2065	2065	2065	0
556	20231019	114100	458655	2065	2065	2065	2065	0
557	20231019	114000	458655	2065	2065	2065	2065	0
558	20231019	113900	458655	2065	2065	2065	2065	0
559	20231019	113800	458655	2065	2065	2065	2065	0
560	20231019	113700	458655	2065	2065	2065	2065	0
561	20231019	113600	458655	2065	2065	2065	2065	0
562	20231019	113500	458655	2065	2065	2065	2065	0
563	20231019	113400	458655	2065	2065	2065	2065	0
564	20231019	113300	458655	2065	2065	2065	2065	0
565	20231019	113200	458655	2065	2065	2065	2065	0
566	20231019	113100	458655	2065	2065	2065	2065	0
567	20231019	113000	458655	2065	2065	2065	2065	0
568	20231019	112900	458655	2065	2065	2065	2065	0
569	20231019	112800	458655	2065	2065	2065	2065	0
570	20231019	112700	458655	2065	2065	2065	2065	0
571	20231019	112600	458655	2065	2065	2065	2065	0
572	20231019	112500	458655	2065	2065	2065	2065	0
573	20231019	112400	458655	2065	2065	2065	2065	0
574	20231019	112300	458655	2065	2065	2065	2065	0
575	20231019	112200	458655	2065	2065	2065	2065	0
576	20231019	112100	458655	2065	2065	2065	2065	0
577	20231019	112000	458655	2065	2065	2065	2065	0
578	20231019	111900	458655	2065	2065	2065	2065	0
579	20231019	111800	458655	2065	2065	2065	2065	0
580	20231019	111700	458655	2065	2065	2065	2065	0
581	20231019	111600	458655	2065	2065	2065	2065	0
582	20231019	111500	458655	2065	2065	2065	2065	0
583	20231019	111400	458655	2065	2065	2065	2065	0
584	20231019	111300	458655	2065	2065	2065	2065	0
585	20231019	111200	458655	2065	2065	2065	2065	0
586	20231019	111100	458655	2065	2065	2065	2065	0
587	20231019	111000	458655	2065	2065	2065	2065	0
588	20231019	110900	458655	2065	2065	2065	2065	0
589	20231019	110800	458655	2065	2065	2065	2065	0
590	20231019	110700	458655	2065	2065	2065	2065	0
591	20231019	110600	458655	2065	2065	2065	2065	0
592	20231019	110500	458655	2065	2065	2065	2065	0
593	20231019	110400	458655	2065	2065	2065	2065	0
594	20231019	110300	458655	2065	2065	2065	2065	0
595	20231019	110200	458655	2065	2065	2065	2065	0
596	20231019	110100	458655	2065	2065	2065	2065	24
597	20231019	110000	409095	2065	2065	2065	2065	0
598	20231019	105900	409095	2065	2065	2065	2065	0
599	20231019	105800	409095	2065	2065	2065	2065	0
600	20231019	105700	409095	2065	2065	2065	2065	0
601	20231019	105600	409095	2065	2065	2065	2065	0
602	20231019	105500	409095	2065	2065	2065	2065	0
603	20231019	105400	409095	2065	2065	2065	2065	0
604	20231019	105300	409095	2065	2065	2065	2065	0
605	20231019	105200	409095	2065	2065	2065	2065	0
606	20231019	105100	409095	2065	2065	2065	2065	0
607	20231019	105000	409095	2065	2065	2065	2065	0
608	20231019	104900	409095	2065	2065	2065	2065	0
609	20231019	104800	409095	2065	2065	2065	2065	0
610	20231019	104700	409095	2065	2065	2065	2065	0
611	20231019	104600	409095	2065	2065	2065	2065	0
612	20231019	104500	409095	2065	2065	2065	2065	0
613	20231019	104400	409095	2065	2065	2065	2065	0
614	20231019	104300	409095	2065	2065	2065	2065	0
615	20231019	104200	409095	2065	2065	2065	2065	0
616	20231019	104100	409095	2065	2065	2065	2065	0
617	20231019	104000	409095	2065	2065	2065	2065	0
618	20231019	103900	409095	2065	2065	2065	2065	0
619	20231019	103800	409095	2065	2065	2065	2065	0
620	20231019	103700	409095	2065	2065	2065	2065	0
621	20231019	103600	409095	2065	2065	2065	2065	66
622	20231019	103500	272805	2065	2065	2065	2065	0
623	20231019	103400	272805	2065	2065	2065	2065	0
624	20231019	103300	272805	2065	2065	2065	2065	0
625	20231019	103200	272805	2065	2065	2065	2065	0
626	20231019	103100	272805	2065	2065	2065	2065	0
627	20231019	103000	272805	2065	2065	2065	2065	0
628	20231019	102900	272805	2065	2065	2065	2065	0
629	20231019	102800	272805	2065	2065	2065	2065	0
630	20231019	102700	272805	2065	2065	2065	2065	0
631	20231019	102600	272805	2065	2065	2065	2065	0
632	20231019	102500	272805	2065	2065	2065	2065	0
633	20231019	102400	272805	2065	2065	2065	2065	0
634	20231019	102300	272805	2065	2065	2065	2065	0
635	20231019	102200	272805	2065	2065	2065	2065	0
636	20231019	102100	272805	2065	2065	2065	2065	0
637	20231019	102000	272805	2065	2065	2065	2065	0
638	20231019	101900	272805	2065	2065	2065	2065	0
639	20231019	101800	272805	2065	2065	2065	2065	0
640	20231019	101700	272805	2065	2065	2065	2065	0
641	20231019	101600	272805	2065	2065	2065	2065	0
642	20231019	101500	272805	2065	2065	2065	2065	0
643	20231019	101400	272805	2065	2065	2065	2065	0
644	20231019	101300	272805	2065	2065	2065	2065	0
645	20231019	101200	272805	2065	2065	2065	2065	0
646	20231019	101100	272805	2065	2065	2065	2065	0
647	20231019	101000	272805	2065	2065	2065	2065	0
648	20231019	100900	272805	2065	2065	2065	2065	0
649	20231019	100800	272805	2065	2065	2065	2065	0
650	20231019	100700	272805	2065	2065	2065	2065	0
651	20231019	100600	272805	2065	2075	2075	2065	101
652	20231019	100500	64040	2060	2060	2060	2060	0
653	20231019	100400	64040	2060	2060	2060	2060	0
654	20231019	100300	64040	2060	2060	2060	2060	0
655	20231019	100200	64040	2060	2060	2060	2060	0
656	20231019	100100	64040	2060	2060	2060	2060	0
657	20231019	100000	64040	2060	2060	2060	2060	0
658	20231019	095900	64040	2060	2060	2060	2060	0
659	20231019	095800	64040	2060	2060	2060	2060	0
660	20231019	095700	64040	2060	2060	2060	2060	0
661	20231019	095600	64040	2060	2060	2060	2060	0
662	20231019	095500	64040	2060	2060	2060	2060	0
663	20231019	095400	64040	2060	2060	2060	2060	0
664	20231019	095300	64040	2060	2060	2060	2060	25
665	20231019	095200	12540	2090	2090	2090	2090	0
666	20231019	095100	12540	2090	2090	2090	2090	0
667	20231019	095000	12540	2090	2090	2090	2090	0
668	20231019	094900	12540	2090	2090	2090	2090	0
669	20231019	094800	12540	2090	2090	2090	2090	0
670	20231019	094700	12540	2090	2090	2090	2090	0
671	20231019	094600	12540	2090	2090	2090	2090	0
672	20231019	094500	12540	2090	2090	2090	2090	0
673	20231019	094400	12540	2090	2090	2090	2090	0
674	20231019	094300	12540	2090	2090	2090	2090	0
675	20231019	094200	12540	2090	2090	2090	2090	0
676	20231019	094100	12540	2090	2090	2090	2090	0
677	20231019	094000	12540	2090	2090	2090	2090	0
678	20231019	093900	12540	2090	2090	2090	2090	0
679	20231019	093800	12540	2090	2090	2090	2090	0
680	20231019	093700	12540	2090	2090	2090	2090	0
681	20231019	093600	12540	2090	2090	2090	2090	0
682	20231019	093500	12540	2090	2090	2090	2090	0
683	20231019	093400	12540	2090	2090	2090	2090	0
684	20231019	093300	12540	2090	2090	2090	2090	0
685	20231019	093200	12540	2090	2090	2090	2090	0
686	20231019	093100	12540	2090	2090	2090	2090	6
687	20231019	093000	0	2090	2090	2090	2090	0
688	20231019	092900	0	2090	2090	2090	2090	0
689	20231019	092800	0	2090	2090	2090	2090	0
690	20231019	092700	0	2090	2090	2090	2090	0
691	20231019	092600	0	2090	2090	2090	2090	0
692	20231019	092500	0	2090	2090	2090	2090	0
693	20231019	092400	0	2090	2090	2090	2090	0
694	20231019	092300	0	2090	2090	2090	2090	0
695	20231019	092200	0	2090	2090	2090	2090	0
696	20231019	092100	0	2090	2090	2090	2090	0
697	20231019	092000	0	2090	2090	2090	2090	0
698	20231019	091900	0	2090	2090	2090	2090	0
699	20231019	091800	0	2090	2090	2090	2090	0
700	20231019	091700	0	2090	2090	2090	2090	0
701	20231019	091600	0	2090	2090	2090	2090	0
702	20231019	091500	0	2090	2090	2090	2090	0
703	20231019	091400	0	2090	2090	2090	2090	0
704	20231019	091300	0	2090	2090	2090	2090	0
705	20231019	091200	0	2090	2090	2090	2090	0
706	20231019	091100	0	2090	2090	2090	2090	0
707	20231019	091000	0	2090	2090	2090	2090	0
708	20231019	090900	0	2090	2090	2090	2090	0
709	20231019	090800	0	2090	2090	2090	2090	0
710	20231019	090700	0	2090	2090	2090	2090	0
711	20231019	090600	0	2090	2090	2090	2090	0
712	20231019	090500	0	2090	2090	2090	2090	0
713	20231019	090400	0	2090	2090	2090	2090	0
714	20231019	090300	0	2090	2090	2090	2090	0
715	20231019	090200	0	2090	2090	2090	2090	0
716	20231019	090100	0	2090	2090	2090	2090	0
717	20231019	090000	0	2090	2090	2090	2090	0