KissMeData/258250/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203100	24889370	3000	3000	3000	3000	2773
3	20231011	203000	24889370	3000	3000	3000	3000	0
4	20231011	202900	24889370	3000	3000	3000	3000	0
5	20231011	202800	24889370	3000	3000	3000	3000	0
6	20231011	202700	24889370	3000	3000	3000	3000	0
7	20231011	202600	24889370	3000	3000	3000	3000	0
8	20231011	202500	24889370	3000	3000	3000	3000	0
9	20231011	202400	24889370	3000	3000	3000	3000	0
10	20231011	202300	24889370	3000	3000	3000	3000	0
11	20231011	202200	24889370	3000	3000	3000	3000	0
12	20231011	202100	24889370	3000	3000	3000	3000	0
13	20231011	202000	24889370	3000	3000	3000	3000	0
14	20231011	201900	24889370	3000	3000	3000	3000	0
15	20231011	201800	24889370	3000	3000	3000	3000	0
16	20231011	201700	24889370	3000	3000	3000	3000	0
17	20231011	201600	24889370	3000	3000	3000	3000	0
18	20231011	201500	24889370	3000	3000	3000	3000	0
19	20231011	201400	24889370	3000	3000	3000	3000	0
20	20231011	201300	24889370	3000	3000	3000	3000	0
21	20231011	201200	24889370	3000	3000	3000	3000	0
22	20231011	201100	24889370	3000	3000	3000	3000	0
23	20231011	201000	24889370	3000	3000	3000	3000	0
24	20231011	200900	24889370	3000	3000	3000	3000	0
25	20231011	200800	24889370	3000	3000	3000	3000	0
26	20231011	200700	24889370	3000	3000	3000	3000	0
27	20231011	200600	24889370	3000	3000	3000	3000	0
28	20231011	200500	24889370	3000	3000	3000	3000	0
29	20231011	200400	24889370	3000	3000	3000	3000	0
30	20231011	200300	24889370	3000	3000	3000	3000	0
31	20231011	200200	24889370	3000	3000	3000	3000	0
32	20231011	200100	24889370	3000	3000	3000	3000	2773
33	20231011	200000	24889370	3000	3000	3000	3000	0
34	20231011	195900	24889370	3000	3000	3000	3000	0
35	20231011	195800	24889370	3000	3000	3000	3000	0
36	20231011	195700	24889370	3000	3000	3000	3000	0
37	20231011	195600	24889370	3000	3000	3000	3000	0
38	20231011	195500	24889370	3000	3000	3000	3000	0
39	20231011	195400	24889370	3000	3000	3000	3000	0
40	20231011	195300	24889370	3000	3000	3000	3000	0
41	20231011	195200	24889370	3000	3000	3000	3000	0
42	20231011	195100	24889370	3000	3000	3000	3000	0
43	20231011	195000	24889370	3000	3000	3000	3000	0
44	20231011	194900	24889370	3000	3000	3000	3000	0
45	20231011	194800	24889370	3000	3000	3000	3000	0
46	20231011	194700	24889370	3000	3000	3000	3000	0
47	20231011	194600	24889370	3000	3000	3000	3000	0
48	20231011	194500	24889370	3000	3000	3000	3000	0
49	20231011	194400	24889370	3000	3000	3000	3000	0
50	20231011	194300	24889370	3000	3000	3000	3000	0
51	20231011	194200	24889370	3000	3000	3000	3000	0
52	20231011	194100	24889370	3000	3000	3000	3000	0
53	20231011	194000	24889370	3000	3000	3000	3000	0
54	20231011	193900	24889370	3000	3000	3000	3000	0
55	20231011	193800	24889370	3000	3000	3000	3000	0
56	20231011	193700	24889370	3000	3000	3000	3000	0
57	20231011	193600	24889370	3000	3000	3000	3000	0
58	20231011	193500	24889370	3000	3000	3000	3000	0
59	20231011	193400	24889370	3000	3000	3000	3000	0
60	20231011	193300	24889370	3000	3000	3000	3000	0
61	20231011	193200	24889370	3000	3000	3000	3000	0
62	20231011	193100	24889370	3000	3000	3000	3000	2773
63	20231011	193000	24889370	3000	3000	3000	3000	0
64	20231011	192900	24889370	3000	3000	3000	3000	0
65	20231011	192800	24889370	3000	3000	3000	3000	0
66	20231011	192700	24889370	3000	3000	3000	3000	0
67	20231011	192600	24889370	3000	3000	3000	3000	0
68	20231011	192500	24889370	3000	3000	3000	3000	0
69	20231011	192400	24889370	3000	3000	3000	3000	0
70	20231011	192300	24889370	3000	3000	3000	3000	0
71	20231011	192200	24889370	3000	3000	3000	3000	0
72	20231011	192100	24889370	3000	3000	3000	3000	0
73	20231011	192000	24889370	3000	3000	3000	3000	0
74	20231011	191900	24889370	3000	3000	3000	3000	0
75	20231011	191800	24889370	3000	3000	3000	3000	0
76	20231011	191700	24889370	3000	3000	3000	3000	0
77	20231011	191600	24889370	3000	3000	3000	3000	0
78	20231011	191500	24889370	3000	3000	3000	3000	0
79	20231011	191400	24889370	3000	3000	3000	3000	0
80	20231011	191300	24889370	3000	3000	3000	3000	0
81	20231011	191200	24889370	3000	3000	3000	3000	0
82	20231011	191100	24889370	3000	3000	3000	3000	0
83	20231011	191000	24889370	3000	3000	3000	3000	0
84	20231011	190900	24889370	3000	3000	3000	3000	0
85	20231011	190800	24889370	3000	3000	3000	3000	0
86	20231011	190700	24889370	3000	3000	3000	3000	0
87	20231011	190600	24889370	3000	3000	3000	3000	0
88	20231011	190500	24889370	3000	3000	3000	3000	0
89	20231011	190400	24889370	3000	3000	3000	3000	0
90	20231011	190300	24889370	3000	3000	3000	3000	0
91	20231011	190200	24889370	3000	3000	3000	3000	0
92	20231011	190100	24889370	3000	3000	3000	3000	2773
93	20231011	190000	24889370	3000	3000	3000	3000	0
94	20231011	185900	24889370	3000	3000	3000	3000	0
95	20231011	185800	24889370	3000	3000	3000	3000	0
96	20231011	185700	24889370	3000	3000	3000	3000	0
97	20231011	185600	24889370	3000	3000	3000	3000	0
98	20231011	185500	24889370	3000	3000	3000	3000	0
99	20231011	185400	24889370	3000	3000	3000	3000	0
100	20231011	185300	24889370	3000	3000	3000	3000	0
101	20231011	185200	24889370	3000	3000	3000	3000	0
102	20231011	185100	24889370	3000	3000	3000	3000	0
103	20231011	185000	24889370	3000	3000	3000	3000	0
104	20231011	184900	24889370	3000	3000	3000	3000	0
105	20231011	184800	24889370	3000	3000	3000	3000	0
106	20231011	184700	24889370	3000	3000	3000	3000	0
107	20231011	184600	24889370	3000	3000	3000	3000	0
108	20231011	184500	24889370	3000	3000	3000	3000	0
109	20231011	184400	24889370	3000	3000	3000	3000	0
110	20231011	184300	24889370	3000	3000	3000	3000	0
111	20231011	184200	24889370	3000	3000	3000	3000	0
112	20231011	184100	24889370	3000	3000	3000	3000	0
113	20231011	184000	24889370	3000	3000	3000	3000	0
114	20231011	183900	24889370	3000	3000	3000	3000	0
115	20231011	183800	24889370	3000	3000	3000	3000	0
116	20231011	183700	24889370	3000	3000	3000	3000	0
117	20231011	183600	24889370	3000	3000	3000	3000	0
118	20231011	183500	24889370	3000	3000	3000	3000	0
119	20231011	183400	24889370	3000	3000	3000	3000	0
120	20231011	183300	24889370	3000	3000	3000	3000	0
121	20231011	183200	24889370	3000	3000	3000	3000	0
122	20231011	183100	24889370	3000	3000	3000	3000	2773
123	20231011	183000	24889370	3000	3000	3000	3000	0
124	20231011	182900	24889370	3000	3000	3000	3000	0
125	20231011	182800	24889370	3000	3000	3000	3000	0
126	20231011	182700	24889370	3000	3000	3000	3000	0
127	20231011	182600	24889370	3000	3000	3000	3000	0
128	20231011	182500	24889370	3000	3000	3000	3000	0
129	20231011	182400	24889370	3000	3000	3000	3000	0
130	20231011	182300	24889370	3000	3000	3000	3000	0
131	20231011	182200	24889370	3000	3000	3000	3000	0
132	20231011	182100	24889370	3000	3000	3000	3000	0
133	20231011	182000	24889370	3000	3000	3000	3000	0
134	20231011	181900	24889370	3000	3000	3000	3000	0
135	20231011	181800	24889370	3000	3000	3000	3000	0
136	20231011	181700	24889370	3000	3000	3000	3000	0
137	20231011	181600	24889370	3000	3000	3000	3000	0
138	20231011	181500	24889370	3000	3000	3000	3000	0
139	20231011	181400	24889370	3000	3000	3000	3000	0
140	20231011	181300	24889370	3000	3000	3000	3000	0
141	20231011	181200	24889370	3000	3000	3000	3000	0
142	20231011	181100	24889370	3000	3000	3000	3000	0
143	20231011	181000	24889370	3000	3000	3000	3000	0
144	20231011	180900	24889370	3000	3000	3000	3000	0
145	20231011	180800	24889370	3000	3000	3000	3000	0
146	20231011	180700	24889370	3000	3000	3000	3000	0
147	20231011	180600	24889370	3000	3000	3000	3000	0
148	20231011	180500	24889370	3000	3000	3000	3000	0
149	20231011	180400	24889370	3000	3000	3000	3000	0
150	20231011	180300	24889370	3000	3000	3000	3000	0
151	20231011	180200	24889370	3000	3000	3000	3000	0
152	20231011	180100	24889370	3000	3000	3000	3000	2773
153	20231011	180000	24889370	3000	3000	3000	3000	0
154	20231011	175900	24889370	3000	3000	3000	3000	0
155	20231011	175800	24889370	3000	3000	3000	3000	0
156	20231011	175700	24889370	3000	3000	3000	3000	0
157	20231011	175600	24889370	3000	3000	3000	3000	0
158	20231011	175500	24889370	3000	3000	3000	3000	0
159	20231011	175400	24889370	3000	3000	3000	3000	0
160	20231011	175300	24889370	3000	3000	3000	3000	0
161	20231011	175200	24889370	3000	3000	3000	3000	0
162	20231011	175100	24889370	3000	3000	3000	3000	0
163	20231011	175000	24889370	3000	3000	3000	3000	0
164	20231011	174900	24889370	3000	3000	3000	3000	0
165	20231011	174800	24889370	3000	3000	3000	3000	0
166	20231011	174700	24889370	3000	3000	3000	3000	0
167	20231011	174600	24889370	3000	3000	3000	3000	0
168	20231011	174500	24889370	3000	3000	3000	3000	0
169	20231011	174400	24889370	3000	3000	3000	3000	0
170	20231011	174300	24889370	3000	3000	3000	3000	0
171	20231011	174200	24889370	3000	3000	3000	3000	0
172	20231011	174100	24889370	3000	3000	3000	3000	0
173	20231011	174000	24889370	3000	3000	3000	3000	0
174	20231011	173900	24889370	3000	3000	3000	3000	0
175	20231011	173800	24889370	3000	3000	3000	3000	0
176	20231011	173700	24889370	3000	3000	3000	3000	0
177	20231011	173600	24889370	3000	3000	3000	3000	0
178	20231011	173500	24889370	3000	3000	3000	3000	0
179	20231011	173400	24889370	3000	3000	3000	3000	0
180	20231011	173300	24889370	3000	3000	3000	3000	0
181	20231011	173200	24889370	3000	3000	3000	3000	0
182	20231011	173100	24889370	3000	3000	3000	3000	2773
183	20231011	173000	24889370	3000	3000	3000	3000	0
184	20231011	172900	24889370	3000	3000	3000	3000	0
185	20231011	172800	24889370	3000	3000	3000	3000	0
186	20231011	172700	24889370	3000	3000	3000	3000	0
187	20231011	172600	24889370	3000	3000	3000	3000	0
188	20231011	172500	24889370	3000	3000	3000	3000	0
189	20231011	172400	24889370	3000	3000	3000	3000	0
190	20231011	172300	24889370	3000	3000	3000	3000	0
191	20231011	172200	24889370	3000	3000	3000	3000	0
192	20231011	172100	24889370	3000	3000	3000	3000	0
193	20231011	172000	24889370	3000	3000	3000	3000	0
194	20231011	171900	24889370	3000	3000	3000	3000	0
195	20231011	171800	24889370	3000	3000	3000	3000	0
196	20231011	171700	24889370	3000	3000	3000	3000	0
197	20231011	171600	24889370	3000	3000	3000	3000	0
198	20231011	171500	24889370	3000	3000	3000	3000	0
199	20231011	171400	24889370	3000	3000	3000	3000	0
200	20231011	171300	24889370	3000	3000	3000	3000	0
201	20231011	171200	24889370	3000	3000	3000	3000	0
202	20231011	171100	24889370	3000	3000	3000	3000	0
203	20231011	171000	24889370	3000	3000	3000	3000	0
204	20231011	170900	24889370	3000	3000	3000	3000	0
205	20231011	170800	24889370	3000	3000	3000	3000	0
206	20231011	170700	24889370	3000	3000	3000	3000	0
207	20231011	170600	24889370	3000	3000	3000	3000	0
208	20231011	170500	24889370	3000	3000	3000	3000	0
209	20231011	170400	24889370	3000	3000	3000	3000	0
210	20231011	170300	24889370	3000	3000	3000	3000	0
211	20231011	170200	24889370	3000	3000	3000	3000	0
212	20231011	170100	24889370	3000	3000	3000	3000	2773
213	20231011	170000	24889370	3000	3000	3000	3000	0
214	20231011	165900	24889370	3000	3000	3000	3000	0
215	20231011	165800	24889370	3000	3000	3000	3000	0
216	20231011	165700	24889370	3000	3000	3000	3000	0
217	20231011	165600	24889370	3000	3000	3000	3000	0
218	20231011	165500	24889370	3000	3000	3000	3000	0
219	20231011	165400	24889370	3000	3000	3000	3000	0
220	20231011	165300	24889370	3000	3000	3000	3000	0
221	20231011	165200	24889370	3000	3000	3000	3000	0
222	20231011	165100	24889370	3000	3000	3000	3000	0
223	20231011	165000	24889370	3000	3000	3000	3000	0
224	20231011	164900	24889370	3000	3000	3000	3000	0
225	20231011	164800	24889370	3000	3000	3000	3000	0
226	20231011	164700	24889370	3000	3000	3000	3000	0
227	20231011	164600	24889370	3000	3000	3000	3000	0
228	20231011	164500	24889370	3000	3000	3000	3000	0
229	20231011	164400	24889370	3000	3000	3000	3000	0
230	20231011	164300	24889370	3000	3000	3000	3000	0
231	20231011	164200	24889370	3000	3000	3000	3000	0
232	20231011	164100	24889370	3000	3000	3000	3000	0
233	20231011	164000	24889370	3000	3000	3000	3000	0
234	20231011	163900	24889370	3000	3000	3000	3000	0
235	20231011	163800	24889370	3000	3000	3000	3000	0
236	20231011	163700	24889370	3000	3000	3000	3000	0
237	20231011	163600	24889370	3000	3000	3000	3000	0
238	20231011	163500	24889370	3000	3000	3000	3000	0
239	20231011	163400	24889370	3000	3000	3000	3000	0
240	20231011	163300	24889370	3000	3000	3000	3000	0
241	20231011	163200	24889370	3000	3000	3000	3000	0
242	20231011	163100	24889370	3000	3000	3000	3000	2773
243	20231011	163000	24889370	3000	3000	3000	3000	0
244	20231011	162900	24889370	3000	3000	3000	3000	0
245	20231011	162800	24889370	3000	3000	3000	3000	0
246	20231011	162700	24889370	3000	3000	3000	3000	0
247	20231011	162600	24889370	3000	3000	3000	3000	0
248	20231011	162500	24889370	3000	3000	3000	3000	0
249	20231011	162400	24889370	3000	3000	3000	3000	0
250	20231011	162300	24889370	3000	3000	3000	3000	0
251	20231011	162200	24889370	3000	3000	3000	3000	0
252	20231011	162100	24889370	3000	3000	3000	3000	0
253	20231011	162000	24889370	3000	3000	3000	3000	0
254	20231011	161900	24889370	3000	3000	3000	3000	0
255	20231011	161800	24889370	3000	3000	3000	3000	0
256	20231011	161700	24889370	3000	3000	3000	3000	0
257	20231011	161600	24889370	3000	3000	3000	3000	0
258	20231011	161500	24889370	3000	3000	3000	3000	0
259	20231011	161400	24889370	3000	3000	3000	3000	0
260	20231011	161300	24889370	3000	3000	3000	3000	0
261	20231011	161200	24889370	3000	3000	3000	3000	0
262	20231011	161100	24889370	3000	3000	3000	3000	0
263	20231011	161000	24889370	3000	3000	3000	3000	0
264	20231011	160900	24889370	3000	3000	3000	3000	0
265	20231011	160800	24889370	3000	3000	3000	3000	0
266	20231011	160700	24889370	3000	3000	3000	3000	0
267	20231011	160600	24889370	3000	3000	3000	3000	0
268	20231011	160500	24889370	3000	3000	3000	3000	0
269	20231011	160400	24889370	3000	3000	3000	3000	0
270	20231011	160300	24889370	3000	3000	3000	3000	0
271	20231011	160200	24889370	3000	3000	3000	3000	0
272	20231011	160100	24889370	3000	3000	3000	3000	2773
273	20231011	160000	24889370	3000	3000	3000	3000	0
274	20231011	155900	24889370	3000	3000	3000	3000	0
275	20231011	155800	24889370	3000	3000	3000	3000	0
276	20231011	155700	24889370	3000	3000	3000	3000	0
277	20231011	155600	24889370	3000	3000	3000	3000	0
278	20231011	155500	24889370	3000	3000	3000	3000	0
279	20231011	155400	24889370	3000	3000	3000	3000	0
280	20231011	155300	24889370	3000	3000	3000	3000	0
281	20231011	155200	24889370	3000	3000	3000	3000	0
282	20231011	155100	24889370	3000	3000	3000	3000	0
283	20231011	155000	24889370	3000	3000	3000	3000	0
284	20231011	154900	24889370	3000	3000	3000	3000	0
285	20231011	154800	24889370	3000	3000	3000	3000	0
286	20231011	154700	24889370	3000	3000	3000	3000	0
287	20231011	154600	24889370	3000	3000	3000	3000	0
288	20231011	154500	24889370	3000	3000	3000	3000	0
289	20231011	154400	24889370	3000	3000	3000	3000	0
290	20231011	154300	24889370	3000	3000	3000	3000	0
291	20231011	154200	24889370	3000	3000	3000	3000	0
292	20231011	154100	24889370	3000	3000	3000	3000	0
293	20231011	154000	24889370	3000	3000	3000	3000	0
294	20231011	153900	24889370	3000	3000	3000	3000	0
295	20231011	153800	24889370	3000	3000	3000	3000	0
296	20231011	153700	24889370	3000	3000	3000	3000	0
297	20231011	153600	24889370	3000	3000	3000	3000	0
298	20231011	153500	24889370	3000	3000	3000	3000	0
299	20231011	153400	24889370	3000	3000	3000	3000	0
300	20231011	153300	24889370	3000	3000	3000	3000	0
301	20231011	153200	24889370	3000	3000	3000	3000	0
302	20231011	153100	24889370	3000	3000	3000	3000	2773
303	20231011	153000	24889370	3000	3000	3000	3000	2773
304	20231011	152900	16570370	3000	3000	3000	3000	0
305	20231011	152800	16570370	3000	3000	3000	3000	0
306	20231011	152700	16570370	3000	3000	3000	3000	0
307	20231011	152600	16570370	3000	3000	3000	3000	0
308	20231011	152500	16570370	3000	3000	3000	3000	0
309	20231011	152400	16570370	3000	3000	3000	3000	0
310	20231011	152300	16570370	3000	3000	3000	3000	0
311	20231011	152200	16570370	3000	3000	3000	3000	0
312	20231011	152100	16570370	3000	3000	3000	3000	0
313	20231011	152000	16570370	3000	3000	3000	3000	0
314	20231011	151900	16570370	3000	3000	3000	3000	0
315	20231011	151800	16570370	3000	3000	3000	3000	0
316	20231011	151700	16570370	3000	3000	3000	3000	0
317	20231011	151600	16570370	3000	3000	3000	3000	0
318	20231011	151500	16570370	3000	3000	3000	3000	0
319	20231011	151400	16570370	3000	3000	3000	3000	0
320	20231011	151300	16570370	3000	3000	3000	3000	0
321	20231011	151200	16570370	3000	3000	3000	3000	13
322	20231011	151100	16531370	3000	3010	3010	3000	2954
323	20231011	151000	7654240	3075	3075	3075	3075	0
324	20231011	150900	7654240	3075	3075	3075	3075	0
325	20231011	150800	7654240	3075	3075	3075	3075	0
326	20231011	150700	7654240	3075	3075	3075	3075	0
327	20231011	150600	7654240	3075	3075	3075	3075	0
328	20231011	150500	7654240	3075	3075	3075	3075	0
329	20231011	150400	7654240	3075	3075	3075	3075	0
330	20231011	150300	7654240	3075	3075	3075	3075	0
331	20231011	150200	7654240	3075	3075	3075	3075	0
332	20231011	150100	7654240	3075	3075	3075	3075	0
333	20231011	150000	7654240	3075	3075	3075	3075	0
334	20231011	145900	7654240	3075	3075	3075	3075	0
335	20231011	145800	7654240	3075	3075	3075	3075	0
336	20231011	145700	7654240	3075	3075	3075	3075	0
337	20231011	145600	7654240	3075	3075	3075	3075	0
338	20231011	145500	7654240	3075	3075	3075	3075	0
339	20231011	145400	7654240	3075	3075	3075	3075	0
340	20231011	145300	7654240	3075	3075	3075	3075	0
341	20231011	145200	7654240	3075	3075	3075	3075	0
342	20231011	145100	7654240	3075	3075	3075	3075	0
343	20231011	145000	7654240	3075	3075	3075	3075	0
344	20231011	144900	7654240	3075	3075	3075	3075	0
345	20231011	144800	7654240	3075	3075	3075	3075	0
346	20231011	144700	7654240	3075	3075	3075	3075	0
347	20231011	144600	7654240	3075	3075	3075	3075	0
348	20231011	144500	7654240	3075	3075	3075	3075	0
349	20231011	144400	7654240	3075	3075	3075	3075	0
350	20231011	144300	7654240	3075	3075	3075	3075	0
351	20231011	144200	7654240	3075	3075	3075	3075	0
352	20231011	144100	7654240	3075	3075	3075	3075	0
353	20231011	144000	7654240	3075	3075	3075	3075	0
354	20231011	143900	7654240	3075	3075	3075	3075	0
355	20231011	143800	7654240	3075	3075	3075	3075	0
356	20231011	143700	7654240	3075	3075	3075	3075	0
357	20231011	143600	7654240	3075	3075	3075	3075	0
358	20231011	143500	7654240	3075	3075	3075	3075	0
359	20231011	143400	7654240	3075	3075	3075	3075	0
360	20231011	143300	7654240	3075	3075	3075	3075	0
361	20231011	143200	7654240	3075	3075	3075	3075	0
362	20231011	143100	7654240	3075	3075	3075	3075	0
363	20231011	143000	7654240	3075	3075	3075	3075	1
364	20231011	142900	7651165	3010	3010	3010	3010	0
365	20231011	142800	7651165	3010	3010	3010	3010	0
366	20231011	142700	7651165	3010	3010	3010	3010	0
367	20231011	142600	7651165	3010	3010	3010	3010	0
368	20231011	142500	7651165	3010	3010	3010	3010	0
369	20231011	142400	7651165	3010	3010	3010	3010	0
370	20231011	142300	7651165	3010	3010	3010	3010	0
371	20231011	142200	7651165	3010	3010	3010	3010	0
372	20231011	142100	7651165	3010	3010	3010	3010	0
373	20231011	142000	7651165	3010	3010	3010	3010	0
374	20231011	141900	7651165	3010	3010	3010	3010	0
375	20231011	141800	7651165	3010	3010	3010	3010	0
376	20231011	141700	7651165	3010	3010	3010	3010	0
377	20231011	141600	7651165	3010	3010	3010	3010	0
378	20231011	141500	7651165	3010	3010	3010	3010	0
379	20231011	141400	7651165	3010	3010	3010	3010	0
380	20231011	141300	7651165	3010	3010	3010	3010	0
381	20231011	141200	7651165	3010	3010	3010	3010	0
382	20231011	141100	7651165	3010	3010	3010	3010	0
383	20231011	141000	7651165	3010	3010	3010	3010	0
384	20231011	140900	7651165	3010	3010	3010	3010	0
385	20231011	140800	7651165	3010	3010	3010	3010	0
386	20231011	140700	7651165	3010	3010	3010	3010	0
387	20231011	140600	7651165	3010	3010	3010	3010	0
388	20231011	140500	7651165	3010	3010	3010	3010	0
389	20231011	140400	7651165	3010	3010	3010	3010	0
390	20231011	140300	7651165	3010	3010	3010	3010	0
391	20231011	140200	7651165	3010	3010	3010	3010	0
392	20231011	140100	7651165	3010	3010	3010	3010	0
393	20231011	140000	7651165	3010	3010	3010	3010	8
394	20231011	135900	7627085	3075	3075	3075	3075	0
395	20231011	135800	7627085	3075	3075	3075	3075	0
396	20231011	135700	7627085	3075	3075	3075	3075	0
397	20231011	135600	7627085	3075	3075	3075	3075	0
398	20231011	135500	7627085	3075	3075	3075	3075	0
399	20231011	135400	7627085	3075	3075	3075	3075	0
400	20231011	135300	7627085	3075	3075	3075	3075	0
401	20231011	135200	7627085	3075	3075	3075	3075	0
402	20231011	135100	7627085	3075	3075	3075	3075	0
403	20231011	135000	7627085	3075	3075	3075	3075	0
404	20231011	134900	7627085	3075	3075	3075	3075	0
405	20231011	134800	7627085	3075	3075	3075	3075	0
406	20231011	134700	7627085	3075	3075	3075	3075	0
407	20231011	134600	7627085	3075	3075	3075	3075	0
408	20231011	134500	7627085	3075	3075	3075	3075	0
409	20231011	134400	7627085	3075	3075	3075	3075	0
410	20231011	134300	7627085	3075	3075	3075	3075	0
411	20231011	134200	7627085	3075	3075	3075	3075	1
412	20231011	134100	7624010	3005	3005	3005	3005	0
413	20231011	134000	7624010	3005	3005	3005	3005	0
414	20231011	133900	7624010	3005	3005	3005	3005	0
415	20231011	133800	7624010	3005	3005	3005	3005	0
416	20231011	133700	7624010	3005	3005	3005	3005	0
417	20231011	133600	7624010	3005	3005	3005	3005	0
418	20231011	133500	7624010	3005	3005	3005	3005	0
419	20231011	133400	7624010	3005	3005	3005	3005	0
420	20231011	133300	7624010	3005	3005	3005	3005	0
421	20231011	133200	7624010	3005	3005	3005	3005	0
422	20231011	133100	7624010	3005	3005	3005	3005	0
423	20231011	133000	7624010	3005	3005	3005	3005	20
424	20231011	132900	7563910	3000	3000	3000	3000	0
425	20231011	132800	7563910	3000	3000	3000	3000	0
426	20231011	132700	7563910	3000	3000	3000	3000	0
427	20231011	132600	7563910	3000	3000	3000	3000	0
428	20231011	132500	7563910	3000	3000	3000	3000	0
429	20231011	132400	7563910	3000	3000	3000	3000	0
430	20231011	132300	7563910	3000	3000	3000	3000	0
431	20231011	132200	7563910	3000	3000	3000	3000	0
432	20231011	132100	7563910	3000	3000	3000	3000	0
433	20231011	132000	7563910	3000	3000	3000	3000	0
434	20231011	131900	7563910	3000	3000	3000	3000	0
435	20231011	131800	7563910	3000	3000	3000	3000	0
436	20231011	131700	7563910	3000	3000	3000	3000	0
437	20231011	131600	7563910	3000	3000	3000	3000	0
438	20231011	131500	7563910	3000	3000	3000	3000	0
439	20231011	131400	7563910	3000	3000	3000	3000	0
440	20231011	131300	7563910	3000	3000	3000	3000	0
441	20231011	131200	7563910	3000	3000	3000	3000	0
442	20231011	131100	7563910	3000	3000	3000	3000	0
443	20231011	131000	7563910	3000	3000	3000	3000	0
444	20231011	130900	7563910	3000	3000	3000	3000	0
445	20231011	130800	7563910	3000	3000	3000	3000	0
446	20231011	130700	7563910	3000	3000	3000	3000	0
447	20231011	130600	7563910	3000	3000	3000	3000	0
448	20231011	130500	7563910	3000	3000	3000	3000	0
449	20231011	130400	7563910	3000	3000	3000	3000	0
450	20231011	130300	7563910	3000	3000	3000	3000	0
451	20231011	130200	7563910	3000	3000	3000	3000	0
452	20231011	130100	7563910	3000	3000	3000	3000	0
453	20231011	130000	7563910	3000	3000	3000	3000	0
454	20231011	125900	7563910	3000	3000	3000	3000	0
455	20231011	125800	7563910	3000	3000	3000	3000	0
456	20231011	125700	7563910	3000	3000	3000	3000	0
457	20231011	125600	7563910	3000	3000	3000	3000	0
458	20231011	125500	7563910	3000	3000	3000	3000	0
459	20231011	125400	7563910	3000	3000	3000	3000	0
460	20231011	125300	7563910	3000	3000	3000	3000	0
461	20231011	125200	7563910	3000	3000	3000	3000	0
462	20231011	125100	7563910	3000	3000	3000	3000	0
463	20231011	125000	7563910	3000	3000	3000	3000	0
464	20231011	124900	7563910	3000	3000	3000	3000	0
465	20231011	124800	7563910	3000	3000	3000	3000	0
466	20231011	124700	7563910	3000	3065	3065	3000	1660
467	20231011	124600	2583015	3070	3070	3070	3070	0
468	20231011	124500	2583015	3070	3070	3070	3070	0
469	20231011	124400	2583015	3070	3070	3070	3070	0
470	20231011	124300	2583015	3070	3070	3070	3070	0
471	20231011	124200	2583015	3070	3070	3070	3070	0
472	20231011	124100	2583015	3070	3070	3070	3070	0
473	20231011	124000	2583015	3070	3070	3070	3070	0
474	20231011	123900	2583015	3070	3070	3070	3070	0
475	20231011	123800	2583015	3070	3070	3070	3070	0
476	20231011	123700	2583015	3070	3070	3070	3070	0
477	20231011	123600	2583015	3070	3070	3070	3070	0
478	20231011	123500	2583015	3070	3070	3070	3070	0
479	20231011	123400	2583015	3070	3070	3070	3070	0
480	20231011	123300	2583015	3070	3070	3070	3070	0
481	20231011	123200	2583015	3070	3070	3070	3070	0
482	20231011	123100	2583015	3070	3070	3070	3070	0
483	20231011	123000	2583015	3070	3070	3070	3070	0
484	20231011	122900	2583015	3070	3070	3070	3070	0
485	20231011	122800	2583015	3070	3070	3070	3070	0
486	20231011	122700	2583015	3070	3070	3070	3070	0
487	20231011	122600	2583015	3070	3070	3070	3070	0
488	20231011	122500	2583015	3070	3070	3070	3070	0
489	20231011	122400	2583015	3070	3070	3070	3070	0
490	20231011	122300	2583015	3070	3070	3070	3070	0
491	20231011	122200	2583015	3070	3070	3070	3070	0
492	20231011	122100	2583015	3070	3070	3070	3070	0
493	20231011	122000	2583015	3070	3070	3070	3070	0
494	20231011	121900	2583015	3070	3070	3070	3070	0
495	20231011	121800	2583015	3070	3070	3070	3070	0
496	20231011	121700	2583015	3070	3070	3070	3070	0
497	20231011	121600	2583015	3070	3070	3070	3070	0
498	20231011	121500	2583015	3070	3070	3070	3070	0
499	20231011	121400	2583015	3070	3070	3070	3070	0
500	20231011	121300	2583015	3070	3070	3070	3070	0
501	20231011	121200	2583015	3070	3070	3070	3070	0
502	20231011	121100	2583015	3070	3070	3070	3070	0
503	20231011	121000	2583015	3070	3070	3070	3070	0
504	20231011	120900	2583015	3070	3070	3070	3070	0
505	20231011	120800	2583015	3070	3070	3070	3070	0
506	20231011	120700	2583015	3070	3070	3070	3070	0
507	20231011	120600	2583015	3070	3070	3070	3070	0
508	20231011	120500	2583015	3070	3070	3070	3070	0
509	20231011	120400	2583015	3070	3070	3070	3070	0
510	20231011	120300	2583015	3070	3070	3070	3070	0
511	20231011	120200	2583015	3070	3070	3070	3070	0
512	20231011	120100	2583015	3070	3070	3070	3070	0
513	20231011	120000	2583015	3070	3070	3070	3070	0
514	20231011	115900	2583015	3070	3070	3070	3070	0
515	20231011	115800	2583015	3070	3070	3070	3070	0
516	20231011	115700	2583015	3070	3070	3070	3070	0
517	20231011	115600	2583015	3070	3070	3070	3070	0
518	20231011	115500	2583015	3070	3070	3070	3070	0
519	20231011	115400	2583015	3070	3070	3070	3070	0
520	20231011	115300	2583015	3070	3070	3070	3070	0
521	20231011	115200	2583015	3070	3070	3070	3070	0
522	20231011	115100	2583015	3070	3070	3070	3070	0
523	20231011	115000	2583015	3070	3070	3070	3070	0
524	20231011	114900	2583015	3070	3070	3070	3070	0
525	20231011	114800	2583015	3070	3070	3070	3070	0
526	20231011	114700	2583015	3070	3070	3070	3070	0
527	20231011	114600	2583015	3070	3070	3070	3070	0
528	20231011	114500	2583015	3070	3070	3070	3070	0
529	20231011	114400	2583015	3070	3070	3070	3070	0
530	20231011	114300	2583015	3070	3070	3070	3070	0
531	20231011	114200	2583015	3070	3070	3070	3070	0
532	20231011	114100	2583015	3070	3070	3070	3070	0
533	20231011	114000	2583015	3070	3070	3070	3070	0
534	20231011	113900	2583015	3070	3070	3070	3070	100
535	20231011	113800	2276015	3070	3070	3070	3070	0
536	20231011	113700	2276015	3070	3070	3070	3070	0
537	20231011	113600	2276015	3070	3070	3070	3070	0
538	20231011	113500	2276015	3070	3070	3070	3070	0
539	20231011	113400	2276015	3070	3070	3070	3070	0
540	20231011	113300	2276015	3070	3070	3070	3070	0
541	20231011	113200	2276015	3070	3070	3070	3070	0
542	20231011	113100	2276015	3070	3070	3070	3070	0
543	20231011	113000	2276015	3070	3070	3070	3070	0
544	20231011	112900	2276015	3070	3070	3070	3070	0
545	20231011	112800	2276015	3070	3070	3070	3070	0
546	20231011	112700	2276015	3070	3070	3070	3070	0
547	20231011	112600	2276015	3070	3070	3070	3070	0
548	20231011	112500	2276015	3070	3070	3070	3070	0
549	20231011	112400	2276015	3070	3070	3070	3070	0
550	20231011	112300	2276015	3070	3070	3070	3070	0
551	20231011	112200	2276015	3070	3070	3070	3070	0
552	20231011	112100	2276015	3070	3070	3070	3070	0
553	20231011	112000	2276015	3070	3070	3070	3070	0
554	20231011	111900	2276015	3070	3070	3070	3070	0
555	20231011	111800	2276015	3070	3070	3070	3070	0
556	20231011	111700	2276015	3070	3070	3070	3070	0
557	20231011	111600	2276015	3070	3070	3070	3070	0
558	20231011	111500	2276015	3070	3070	3070	3070	0
559	20231011	111400	2276015	3070	3070	3070	3070	0
560	20231011	111300	2276015	3070	3070	3070	3070	0
561	20231011	111200	2276015	3070	3070	3070	3070	0
562	20231011	111100	2276015	3070	3070	3070	3070	0
563	20231011	111000	2276015	3070	3070	3070	3070	0
564	20231011	110900	2276015	3070	3070	3070	3070	0
565	20231011	110800	2276015	3070	3070	3070	3070	0
566	20231011	110700	2276015	3070	3070	3070	3070	0
567	20231011	110600	2276015	3070	3070	3070	3070	0
568	20231011	110500	2276015	3070	3070	3070	3070	50
569	20231011	110400	2122515	3070	3070	3070	3070	0
570	20231011	110300	2122515	3070	3070	3070	3070	0
571	20231011	110200	2122515	3070	3070	3070	3070	0
572	20231011	110100	2122515	3070	3070	3070	3070	0
573	20231011	110000	2122515	3070	3070	3070	3070	0
574	20231011	105900	2122515	3070	3070	3070	3070	0
575	20231011	105800	2122515	3070	3070	3070	3070	0
576	20231011	105700	2122515	3070	3070	3070	3070	0
577	20231011	105600	2122515	3070	3070	3070	3070	0
578	20231011	105500	2122515	3070	3070	3070	3070	49
579	20231011	105400	1972085	3070	3070	3070	3070	0
580	20231011	105300	1972085	3070	3070	3070	3070	0
581	20231011	105200	1972085	3070	3070	3070	3070	0
582	20231011	105100	1972085	3070	3070	3070	3070	0
583	20231011	105000	1972085	3070	3070	3070	3070	0
584	20231011	104900	1972085	3070	3070	3070	3070	100
585	20231011	104800	1665085	3065	3065	3065	3065	0
586	20231011	104700	1665085	3065	3065	3065	3065	0
587	20231011	104600	1665085	3065	3065	3065	3065	0
588	20231011	104500	1665085	3065	3065	3065	3065	0
589	20231011	104400	1665085	3065	3065	3065	3065	0
590	20231011	104300	1665085	3065	3065	3065	3065	0
591	20231011	104200	1665085	3065	3065	3065	3065	0
592	20231011	104100	1665085	3065	3065	3065	3065	0
593	20231011	104000	1665085	3065	3065	3065	3065	0
594	20231011	103900	1665085	3065	3065	3065	3065	0
595	20231011	103800	1665085	3065	3065	3065	3065	0
596	20231011	103700	1665085	3065	3065	3065	3065	0
597	20231011	103600	1665085	3065	3065	3065	3065	0
598	20231011	103500	1665085	3065	3065	3065	3065	0
599	20231011	103400	1665085	3065	3065	3065	3065	0
600	20231011	103300	1665085	3065	3065	3065	3065	0
601	20231011	103200	1665085	3065	3065	3065	3065	0
602	20231011	103100	1665085	3065	3065	3065	3065	0
603	20231011	103000	1665085	3065	3065	3065	3065	0
604	20231011	102900	1665085	3065	3065	3065	3065	0
605	20231011	102800	1665085	3065	3065	3065	3065	0
606	20231011	102700	1665085	3065	3065	3065	3065	0
607	20231011	102600	1665085	3065	3065	3065	3065	0
608	20231011	102500	1665085	3065	3065	3065	3065	0
609	20231011	102400	1665085	3065	3065	3065	3065	0
610	20231011	102300	1665085	3065	3065	3065	3065	0
611	20231011	102200	1665085	3065	3080	3080	3065	364
612	20231011	102100	547410	3085	3085	3085	3085	0
613	20231011	102000	547410	3085	3085	3085	3085	0
614	20231011	101900	547410	3085	3085	3085	3085	0
615	20231011	101800	547410	3085	3085	3085	3085	0
616	20231011	101700	547410	3085	3085	3085	3085	0
617	20231011	101600	547410	3085	3085	3085	3085	0
618	20231011	101500	547410	3085	3085	3085	3085	0
619	20231011	101400	547410	3085	3085	3085	3085	0
620	20231011	101300	547410	3085	3085	3085	3085	0
621	20231011	101200	547410	3085	3085	3085	3085	92
622	20231011	101100	263590	3065	3065	3065	3065	0
623	20231011	101000	263590	3065	3065	3065	3065	0
624	20231011	100900	263590	3065	3065	3065	3065	0
625	20231011	100800	263590	3065	3065	3065	3065	0
626	20231011	100700	263590	3065	3065	3065	3065	0
627	20231011	100600	263590	3065	3065	3065	3065	0
628	20231011	100500	263590	3065	3065	3065	3065	0
629	20231011	100400	263590	3065	3065	3065	3065	0
630	20231011	100300	263590	3065	3065	3065	3065	0
631	20231011	100200	263590	3065	3065	3065	3065	0
632	20231011	100100	263590	3065	3065	3065	3065	0
633	20231011	100000	263590	3065	3065	3065	3065	0
634	20231011	095900	263590	3065	3065	3065	3065	0
635	20231011	095800	263590	3065	3065	3065	3065	0
636	20231011	095700	263590	3065	3065	3065	3065	86
637	20231011	095600	0	3065	3065	3065	3065	0
638	20231011	095500	0	3065	3065	3065	3065	0
639	20231011	095400	0	3065	3065	3065	3065	0
640	20231011	095300	0	3065	3065	3065	3065	0
641	20231011	095200	0	3065	3065	3065	3065	0
642	20231011	095100	0	3065	3065	3065	3065	0
643	20231011	095000	0	3065	3065	3065	3065	0
644	20231011	094900	0	3065	3065	3065	3065	0
645	20231011	094800	0	3065	3065	3065	3065	0
646	20231011	094700	0	3065	3065	3065	3065	0
647	20231011	094600	0	3065	3065	3065	3065	0
648	20231011	094500	0	3065	3065	3065	3065	0
649	20231011	094400	0	3065	3065	3065	3065	0
650	20231011	094300	0	3065	3065	3065	3065	0
651	20231011	094200	0	3065	3065	3065	3065	0
652	20231011	094100	0	3065	3065	3065	3065	0
653	20231011	094000	0	3065	3065	3065	3065	0
654	20231011	093900	0	3065	3065	3065	3065	0
655	20231011	093800	0	3065	3065	3065	3065	0
656	20231011	093700	0	3065	3065	3065	3065	0
657	20231011	093600	0	3065	3065	3065	3065	0
658	20231011	093500	0	3065	3065	3065	3065	0
659	20231011	093400	0	3065	3065	3065	3065	0
660	20231011	093300	0	3065	3065	3065	3065	0
661	20231011	093200	0	3065	3065	3065	3065	0
662	20231011	093100	0	3065	3065	3065	3065	0
663	20231011	093000	0	3065	3065	3065	3065	0
664	20231011	092900	0	3065	3065	3065	3065	0
665	20231011	092800	0	3065	3065	3065	3065	0
666	20231011	092700	0	3065	3065	3065	3065	0
667	20231011	092600	0	3065	3065	3065	3065	0
668	20231011	092500	0	3065	3065	3065	3065	0
669	20231011	092400	0	3065	3065	3065	3065	0
670	20231011	092300	0	3065	3065	3065	3065	0
671	20231011	092200	0	3065	3065	3065	3065	0
672	20231011	092100	0	3065	3065	3065	3065	0
673	20231011	092000	0	3065	3065	3065	3065	0
674	20231011	091900	0	3065	3065	3065	3065	0
675	20231011	091800	0	3065	3065	3065	3065	0
676	20231011	091700	0	3065	3065	3065	3065	0
677	20231011	091600	0	3065	3065	3065	3065	0
678	20231011	091500	0	3065	3065	3065	3065	0
679	20231011	091400	0	3065	3065	3065	3065	0
680	20231011	091300	0	3065	3065	3065	3065	0
681	20231011	091200	0	3065	3065	3065	3065	0
682	20231011	091100	0	3065	3065	3065	3065	0
683	20231011	091000	0	3065	3065	3065	3065	0
684	20231011	090900	0	3065	3065	3065	3065	0
685	20231011	090800	0	3065	3065	3065	3065	0
686	20231011	090700	0	3065	3065	3065	3065	0
687	20231011	090600	0	3065	3065	3065	3065	0
688	20231011	090500	0	3065	3065	3065	3065	0
689	20231011	090400	0	3065	3065	3065	3065	0
690	20231011	090300	0	3065	3065	3065	3065	0
691	20231011	090200	0	3065	3065	3065	3065	0
692	20231011	090100	0	3065	3065	3065	3065	0
693	20231011	090000	0	3065	3065	3065	3065	0