KissMeData/052960/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192400	3028680	4095	4095	4095	4095	1
3	20231011	192300	3028680	4095	4095	4095	4095	0
4	20231011	192200	3028680	4095	4095	4095	4095	0
5	20231011	192100	3028680	4095	4095	4095	4095	0
6	20231011	192000	3028680	4095	4095	4095	4095	0
7	20231011	191900	3028680	4095	4095	4095	4095	0
8	20231011	191800	3028680	4095	4095	4095	4095	0
9	20231011	191700	3028680	4095	4095	4095	4095	0
10	20231011	191600	3028680	4095	4095	4095	4095	0
11	20231011	191500	3028680	4095	4095	4095	4095	0
12	20231011	191400	3028680	4095	4095	4095	4095	0
13	20231011	191300	3028680	4095	4095	4095	4095	0
14	20231011	191200	3028680	4095	4095	4095	4095	0
15	20231011	191100	3028680	4095	4095	4095	4095	0
16	20231011	191000	3028680	4095	4095	4095	4095	0
17	20231011	190900	3028680	4095	4095	4095	4095	0
18	20231011	190800	3028680	4095	4095	4095	4095	0
19	20231011	190700	3028680	4095	4095	4095	4095	0
20	20231011	190600	3028680	4095	4095	4095	4095	0
21	20231011	190500	3028680	4095	4095	4095	4095	0
22	20231011	190400	3028680	4095	4095	4095	4095	0
23	20231011	190300	3028680	4095	4095	4095	4095	0
24	20231011	190200	3028680	4095	4095	4095	4095	0
25	20231011	190100	3028680	4095	4095	4095	4095	0
26	20231011	190000	3028680	4095	4095	4095	4095	0
27	20231011	185900	3028680	4095	4095	4095	4095	0
28	20231011	185800	3028680	4095	4095	4095	4095	0
29	20231011	185700	3028680	4095	4095	4095	4095	0
30	20231011	185600	3028680	4095	4095	4095	4095	0
31	20231011	185500	3028680	4095	4095	4095	4095	0
32	20231011	185400	3028680	4095	4095	4095	4095	1
33	20231011	185300	3028680	4095	4095	4095	4095	0
34	20231011	185200	3028680	4095	4095	4095	4095	0
35	20231011	185100	3028680	4095	4095	4095	4095	0
36	20231011	185000	3028680	4095	4095	4095	4095	0
37	20231011	184900	3028680	4095	4095	4095	4095	0
38	20231011	184800	3028680	4095	4095	4095	4095	0
39	20231011	184700	3028680	4095	4095	4095	4095	0
40	20231011	184600	3028680	4095	4095	4095	4095	0
41	20231011	184500	3028680	4095	4095	4095	4095	0
42	20231011	184400	3028680	4095	4095	4095	4095	0
43	20231011	184300	3028680	4095	4095	4095	4095	0
44	20231011	184200	3028680	4095	4095	4095	4095	0
45	20231011	184100	3028680	4095	4095	4095	4095	0
46	20231011	184000	3028680	4095	4095	4095	4095	0
47	20231011	183900	3028680	4095	4095	4095	4095	0
48	20231011	183800	3028680	4095	4095	4095	4095	0
49	20231011	183700	3028680	4095	4095	4095	4095	0
50	20231011	183600	3028680	4095	4095	4095	4095	0
51	20231011	183500	3028680	4095	4095	4095	4095	0
52	20231011	183400	3028680	4095	4095	4095	4095	0
53	20231011	183300	3028680	4095	4095	4095	4095	0
54	20231011	183200	3028680	4095	4095	4095	4095	0
55	20231011	183100	3028680	4095	4095	4095	4095	0
56	20231011	183000	3028680	4095	4095	4095	4095	0
57	20231011	182900	3028680	4095	4095	4095	4095	0
58	20231011	182800	3028680	4095	4095	4095	4095	0
59	20231011	182700	3028680	4095	4095	4095	4095	0
60	20231011	182600	3028680	4095	4095	4095	4095	0
61	20231011	182500	3028680	4095	4095	4095	4095	0
62	20231011	182400	3028680	4095	4095	4095	4095	1
63	20231011	182300	3028680	4095	4095	4095	4095	0
64	20231011	182200	3028680	4095	4095	4095	4095	0
65	20231011	182100	3028680	4095	4095	4095	4095	0
66	20231011	182000	3028680	4095	4095	4095	4095	0
67	20231011	181900	3028680	4095	4095	4095	4095	0
68	20231011	181800	3028680	4095	4095	4095	4095	0
69	20231011	181700	3028680	4095	4095	4095	4095	0
70	20231011	181600	3028680	4095	4095	4095	4095	0
71	20231011	181500	3028680	4095	4095	4095	4095	0
72	20231011	181400	3028680	4095	4095	4095	4095	0
73	20231011	181300	3028680	4095	4095	4095	4095	0
74	20231011	181200	3028680	4095	4095	4095	4095	0
75	20231011	181100	3028680	4095	4095	4095	4095	0
76	20231011	181000	3028680	4095	4095	4095	4095	0
77	20231011	180900	3028680	4095	4095	4095	4095	0
78	20231011	180800	3028680	4095	4095	4095	4095	0
79	20231011	180700	3028680	4095	4095	4095	4095	0
80	20231011	180600	3028680	4095	4095	4095	4095	0
81	20231011	180500	3028680	4095	4095	4095	4095	0
82	20231011	180400	3028680	4095	4095	4095	4095	0
83	20231011	180300	3028680	4095	4095	4095	4095	0
84	20231011	180200	3028680	4095	4095	4095	4095	0
85	20231011	180100	3028680	4095	4095	4095	4095	0
86	20231011	180000	3028680	4095	4095	4095	4095	0
87	20231011	175900	3028680	4095	4095	4095	4095	0
88	20231011	175800	3028680	4095	4095	4095	4095	0
89	20231011	175700	3028680	4095	4095	4095	4095	0
90	20231011	175600	3028680	4095	4095	4095	4095	0
91	20231011	175500	3028680	4095	4095	4095	4095	0
92	20231011	175400	3028680	4095	4095	4095	4095	1
93	20231011	175300	3028680	4095	4095	4095	4095	0
94	20231011	175200	3028680	4095	4095	4095	4095	0
95	20231011	175100	3028680	4095	4095	4095	4095	0
96	20231011	175000	3028680	4095	4095	4095	4095	0
97	20231011	174900	3028680	4095	4095	4095	4095	0
98	20231011	174800	3028680	4095	4095	4095	4095	0
99	20231011	174700	3028680	4095	4095	4095	4095	0
100	20231011	174600	3028680	4095	4095	4095	4095	0
101	20231011	174500	3028680	4095	4095	4095	4095	0
102	20231011	174400	3028680	4095	4095	4095	4095	0
103	20231011	174300	3028680	4095	4095	4095	4095	0
104	20231011	174200	3028680	4095	4095	4095	4095	0
105	20231011	174100	3028680	4095	4095	4095	4095	0
106	20231011	174000	3028680	4095	4095	4095	4095	0
107	20231011	173900	3028680	4095	4095	4095	4095	0
108	20231011	173800	3028680	4095	4095	4095	4095	0
109	20231011	173700	3028680	4095	4095	4095	4095	0
110	20231011	173600	3028680	4095	4095	4095	4095	0
111	20231011	173500	3028680	4095	4095	4095	4095	0
112	20231011	173400	3028680	4095	4095	4095	4095	0
113	20231011	173300	3028680	4095	4095	4095	4095	0
114	20231011	173200	3028680	4095	4095	4095	4095	0
115	20231011	173100	3028680	4095	4095	4095	4095	0
116	20231011	173000	3028680	4095	4095	4095	4095	0
117	20231011	172900	3028680	4095	4095	4095	4095	0
118	20231011	172800	3028680	4095	4095	4095	4095	0
119	20231011	172700	3028680	4095	4095	4095	4095	0
120	20231011	172600	3028680	4095	4095	4095	4095	0
121	20231011	172500	3028680	4095	4095	4095	4095	0
122	20231011	172400	3028680	4095	4095	4095	4095	1
123	20231011	172300	3028680	4095	4095	4095	4095	0
124	20231011	172200	3028680	4095	4095	4095	4095	0
125	20231011	172100	3028680	4095	4095	4095	4095	0
126	20231011	172000	3028680	4095	4095	4095	4095	0
127	20231011	171900	3028680	4095	4095	4095	4095	0
128	20231011	171800	3028680	4095	4095	4095	4095	0
129	20231011	171700	3028680	4095	4095	4095	4095	0
130	20231011	171600	3028680	4095	4095	4095	4095	0
131	20231011	171500	3028680	4095	4095	4095	4095	0
132	20231011	171400	3028680	4095	4095	4095	4095	0
133	20231011	171300	3028680	4095	4095	4095	4095	0
134	20231011	171200	3028680	4095	4095	4095	4095	0
135	20231011	171100	3028680	4095	4095	4095	4095	0
136	20231011	171000	3028680	4095	4095	4095	4095	0
137	20231011	170900	3028680	4095	4095	4095	4095	0
138	20231011	170800	3028680	4095	4095	4095	4095	0
139	20231011	170700	3028680	4095	4095	4095	4095	0
140	20231011	170600	3028680	4095	4095	4095	4095	0
141	20231011	170500	3028680	4095	4095	4095	4095	0
142	20231011	170400	3028680	4095	4095	4095	4095	0
143	20231011	170300	3028680	4095	4095	4095	4095	0
144	20231011	170200	3028680	4095	4095	4095	4095	0
145	20231011	170100	3028680	4095	4095	4095	4095	0
146	20231011	170000	3028680	4095	4095	4095	4095	0
147	20231011	165900	3028680	4095	4095	4095	4095	0
148	20231011	165800	3028680	4095	4095	4095	4095	0
149	20231011	165700	3028680	4095	4095	4095	4095	0
150	20231011	165600	3028680	4095	4095	4095	4095	0
151	20231011	165500	3028680	4095	4095	4095	4095	0
152	20231011	165400	3028680	4095	4095	4095	4095	1
153	20231011	165300	3028680	4095	4095	4095	4095	0
154	20231011	165200	3028680	4095	4095	4095	4095	0
155	20231011	165100	3028680	4095	4095	4095	4095	0
156	20231011	165000	3028680	4095	4095	4095	4095	0
157	20231011	164900	3028680	4095	4095	4095	4095	0
158	20231011	164800	3028680	4095	4095	4095	4095	0
159	20231011	164700	3028680	4095	4095	4095	4095	0
160	20231011	164600	3028680	4095	4095	4095	4095	0
161	20231011	164500	3028680	4095	4095	4095	4095	0
162	20231011	164400	3028680	4095	4095	4095	4095	0
163	20231011	164300	3028680	4095	4095	4095	4095	0
164	20231011	164200	3028680	4095	4095	4095	4095	0
165	20231011	164100	3028680	4095	4095	4095	4095	0
166	20231011	164000	3028680	4095	4095	4095	4095	0
167	20231011	163900	3028680	4095	4095	4095	4095	0
168	20231011	163800	3028680	4095	4095	4095	4095	0
169	20231011	163700	3028680	4095	4095	4095	4095	0
170	20231011	163600	3028680	4095	4095	4095	4095	0
171	20231011	163500	3028680	4095	4095	4095	4095	0
172	20231011	163400	3028680	4095	4095	4095	4095	0
173	20231011	163300	3028680	4095	4095	4095	4095	0
174	20231011	163200	3028680	4095	4095	4095	4095	0
175	20231011	163100	3028680	4095	4095	4095	4095	0
176	20231011	163000	3028680	4095	4095	4095	4095	0
177	20231011	162900	3028680	4095	4095	4095	4095	0
178	20231011	162800	3028680	4095	4095	4095	4095	0
179	20231011	162700	3028680	4095	4095	4095	4095	0
180	20231011	162600	3028680	4095	4095	4095	4095	0
181	20231011	162500	3028680	4095	4095	4095	4095	0
182	20231011	162400	3028680	4095	4095	4095	4095	1
183	20231011	162300	3028680	4095	4095	4095	4095	0
184	20231011	162200	3028680	4095	4095	4095	4095	0
185	20231011	162100	3028680	4095	4095	4095	4095	0
186	20231011	162000	3028680	4095	4095	4095	4095	0
187	20231011	161900	3028680	4095	4095	4095	4095	0
188	20231011	161800	3028680	4095	4095	4095	4095	0
189	20231011	161700	3028680	4095	4095	4095	4095	0
190	20231011	161600	3028680	4095	4095	4095	4095	0
191	20231011	161500	3028680	4095	4095	4095	4095	0
192	20231011	161400	3028680	4095	4095	4095	4095	0
193	20231011	161300	3028680	4095	4095	4095	4095	0
194	20231011	161200	3028680	4095	4095	4095	4095	0
195	20231011	161100	3028680	4095	4095	4095	4095	0
196	20231011	161000	3028680	4095	4095	4095	4095	0
197	20231011	160900	3028680	4095	4095	4095	4095	0
198	20231011	160800	3028680	4095	4095	4095	4095	0
199	20231011	160700	3028680	4095	4095	4095	4095	0
200	20231011	160600	3028680	4095	4095	4095	4095	0
201	20231011	160500	3028680	4095	4095	4095	4095	0
202	20231011	160400	3028680	4095	4095	4095	4095	0
203	20231011	160300	3028680	4095	4095	4095	4095	0
204	20231011	160200	3028680	4095	4095	4095	4095	0
205	20231011	160100	3028680	4095	4095	4095	4095	0
206	20231011	160000	3028680	4095	4095	4095	4095	0
207	20231011	155900	3028680	4095	4095	4095	4095	0
208	20231011	155800	3028680	4095	4095	4095	4095	0
209	20231011	155700	3028680	4095	4095	4095	4095	0
210	20231011	155600	3028680	4095	4095	4095	4095	0
211	20231011	155500	3028680	4095	4095	4095	4095	0
212	20231011	155400	3028680	4095	4095	4095	4095	1
213	20231011	155300	3028680	4095	4095	4095	4095	0
214	20231011	155200	3028680	4095	4095	4095	4095	0
215	20231011	155100	3028680	4095	4095	4095	4095	0
216	20231011	155000	3028680	4095	4095	4095	4095	0
217	20231011	154900	3028680	4095	4095	4095	4095	0
218	20231011	154800	3028680	4095	4095	4095	4095	0
219	20231011	154700	3028680	4095	4095	4095	4095	0
220	20231011	154600	3028680	4095	4095	4095	4095	0
221	20231011	154500	3028680	4095	4095	4095	4095	0
222	20231011	154400	3028680	4095	4095	4095	4095	0
223	20231011	154300	3028680	4095	4095	4095	4095	0
224	20231011	154200	3028680	4095	4095	4095	4095	0
225	20231011	154100	3028680	4095	4095	4095	4095	0
226	20231011	154000	3028680	4095	4095	4095	4095	0
227	20231011	153900	3028680	4095	4095	4095	4095	0
228	20231011	153800	3028680	4095	4095	4095	4095	0
229	20231011	153700	3028680	4095	4095	4095	4095	0
230	20231011	153600	3028680	4095	4095	4095	4095	0
231	20231011	153500	3028680	4095	4095	4095	4095	0
232	20231011	153400	3028680	4095	4095	4095	4095	0
233	20231011	153300	3028680	4095	4095	4095	4095	0
234	20231011	153200	3028680	4095	4095	4095	4095	0
235	20231011	153100	3028680	4095	4095	4095	4095	0
236	20231011	153000	3028680	4095	4095	4095	4095	0
237	20231011	152900	3028680	4095	4095	4095	4095	0
238	20231011	152800	3028680	4095	4095	4095	4095	0
239	20231011	152700	3028680	4095	4095	4095	4095	0
240	20231011	152600	3028680	4095	4095	4095	4095	0
241	20231011	152500	3028680	4095	4095	4095	4095	0
242	20231011	152400	3028680	4095	4095	4095	4095	0
243	20231011	152300	3028680	4095	4095	4095	4095	0
244	20231011	152200	3028680	4095	4095	4095	4095	0
245	20231011	152100	3028680	4095	4095	4095	4095	0
246	20231011	152000	3028680	4095	4095	4095	4095	0
247	20231011	151900	3028680	4095	4095	4095	4095	0
248	20231011	151800	3028680	4095	4095	4095	4095	0
249	20231011	151700	3028680	4095	4095	4095	4095	0
250	20231011	151600	3028680	4095	4095	4095	4095	0
251	20231011	151500	3028680	4095	4095	4095	4095	0
252	20231011	151400	3028680	4095	4095	4095	4095	0
253	20231011	151300	3028680	4095	4095	4095	4095	0
254	20231011	151200	3028680	4095	4095	4095	4095	0
255	20231011	151100	3028680	4095	4095	4095	4095	0
256	20231011	151000	3028680	4095	4095	4095	4095	0
257	20231011	150900	3028680	4095	4095	4095	4095	0
258	20231011	150800	3028680	4095	4095	4095	4095	0
259	20231011	150700	3028680	4095	4095	4095	4095	0
260	20231011	150600	3028680	4095	4095	4095	4095	0
261	20231011	150500	3028680	4095	4095	4095	4095	0
262	20231011	150400	3028680	4095	4095	4095	4095	0
263	20231011	150300	3028680	4095	4095	4095	4095	0
264	20231011	150200	3028680	4095	4095	4095	4095	0
265	20231011	150100	3028680	4095	4095	4095	4095	0
266	20231011	150000	3028680	4095	4095	4095	4095	0
267	20231011	145900	3028680	4095	4095	4095	4095	0
268	20231011	145800	3028680	4095	4095	4095	4095	0
269	20231011	145700	3028680	4095	4095	4095	4095	0
270	20231011	145600	3028680	4095	4095	4095	4095	0
271	20231011	145500	3028680	4095	4095	4095	4095	0
272	20231011	145400	3028680	4095	4095	4095	4095	0
273	20231011	145300	3028680	4095	4095	4095	4095	0
274	20231011	145200	3028680	4095	4095	4095	4095	0
275	20231011	145100	3028680	4095	4095	4095	4095	0
276	20231011	145000	3028680	4095	4095	4095	4095	0
277	20231011	144900	3028680	4095	4095	4095	4095	0
278	20231011	144800	3028680	4095	4095	4095	4095	0
279	20231011	144700	3028680	4095	4095	4095	4095	0
280	20231011	144600	3028680	4095	4095	4095	4095	0
281	20231011	144500	3028680	4095	4095	4095	4095	0
282	20231011	144400	3028680	4095	4095	4095	4095	0
283	20231011	144300	3028680	4095	4095	4095	4095	0
284	20231011	144200	3028680	4095	4095	4095	4095	0
285	20231011	144100	3028680	4095	4095	4095	4095	0
286	20231011	144000	3028680	4095	4095	4095	4095	0
287	20231011	143900	3028680	4095	4095	4095	4095	0
288	20231011	143800	3028680	4095	4095	4095	4095	0
289	20231011	143700	3028680	4095	4095	4095	4095	0
290	20231011	143600	3028680	4095	4095	4095	4095	0
291	20231011	143500	3028680	4095	4095	4095	4095	0
292	20231011	143400	3028680	4095	4095	4095	4095	0
293	20231011	143300	3028680	4095	4095	4095	4095	0
294	20231011	143200	3028680	4095	4095	4095	4095	0
295	20231011	143100	3028680	4095	4095	4095	4095	0
296	20231011	143000	3028680	4095	4095	4095	4095	0
297	20231011	142900	3028680	4095	4095	4095	4095	0
298	20231011	142800	3028680	4095	4095	4095	4095	0
299	20231011	142700	3028680	4095	4095	4095	4095	0
300	20231011	142600	3028680	4095	4095	4095	4095	0
301	20231011	142500	3028680	4095	4095	4095	4095	0
302	20231011	142400	3028680	4095	4095	4095	4095	0
303	20231011	142300	3028680	4095	4095	4095	4095	0
304	20231011	142200	3028680	4095	4095	4095	4095	0
305	20231011	142100	3028680	4095	4095	4095	4095	0
306	20231011	142000	3028680	4095	4095	4095	4095	0
307	20231011	141900	3028680	4095	4095	4095	4095	0
308	20231011	141800	3028680	4095	4095	4095	4095	0
309	20231011	141700	3028680	4095	4095	4095	4095	0
310	20231011	141600	3028680	4095	4095	4095	4095	0
311	20231011	141500	3028680	4095	4095	4095	4095	0
312	20231011	141400	3028680	4095	4095	4095	4095	0
313	20231011	141300	3028680	4095	4095	4095	4095	0
314	20231011	141200	3028680	4095	4095	4095	4095	0
315	20231011	141100	3028680	4095	4095	4095	4095	0
316	20231011	141000	3028680	4095	4095	4095	4095	0
317	20231011	140900	3028680	4095	4095	4095	4095	0
318	20231011	140800	3028680	4095	4095	4095	4095	0
319	20231011	140700	3028680	4095	4095	4095	4095	0
320	20231011	140600	3028680	4095	4095	4095	4095	0
321	20231011	140500	3028680	4095	4095	4095	4095	0
322	20231011	140400	3028680	4095	4095	4095	4095	0
323	20231011	140300	3028680	4095	4095	4095	4095	0
324	20231011	140200	3028680	4095	4095	4095	4095	0
325	20231011	140100	3028680	4095	4095	4095	4095	0
326	20231011	140000	3028680	4095	4095	4095	4095	0
327	20231011	135900	3028680	4095	4095	4095	4095	0
328	20231011	135800	3028680	4095	4095	4095	4095	0
329	20231011	135700	3028680	4095	4095	4095	4095	0
330	20231011	135600	3028680	4095	4095	4095	4095	0
331	20231011	135500	3028680	4095	4095	4095	4095	0
332	20231011	135400	3028680	4095	4095	4095	4095	0
333	20231011	135300	3028680	4095	4095	4095	4095	0
334	20231011	135200	3028680	4095	4095	4095	4095	0
335	20231011	135100	3028680	4095	4095	4095	4095	0
336	20231011	135000	3028680	4095	4095	4095	4095	0
337	20231011	134900	3028680	4095	4095	4095	4095	0
338	20231011	134800	3028680	4095	4095	4095	4095	0
339	20231011	134700	3028680	4095	4095	4095	4095	0
340	20231011	134600	3028680	4095	4095	4095	4095	0
341	20231011	134500	3028680	4095	4095	4095	4095	0
342	20231011	134400	3028680	4095	4095	4095	4095	0
343	20231011	134300	3028680	4095	4095	4095	4095	0
344	20231011	134200	3028680	4095	4095	4095	4095	0
345	20231011	134100	3028680	4095	4095	4095	4095	0
346	20231011	134000	3028680	4095	4095	4095	4095	0
347	20231011	133900	3028680	4095	4095	4095	4095	0
348	20231011	133800	3028680	4095	4095	4095	4095	0
349	20231011	133700	3028680	4095	4095	4095	4095	0
350	20231011	133600	3028680	4095	4095	4095	4095	0
351	20231011	133500	3028680	4095	4095	4095	4095	0
352	20231011	133400	3028680	4095	4095	4095	4095	0
353	20231011	133300	3028680	4095	4095	4095	4095	0
354	20231011	133200	3028680	4095	4095	4095	4095	0
355	20231011	133100	3028680	4095	4095	4095	4095	0
356	20231011	133000	3028680	4095	4095	4095	4095	0
357	20231011	132900	3028680	4095	4095	4095	4095	0
358	20231011	132800	3028680	4095	4095	4095	4095	0
359	20231011	132700	3028680	4095	4095	4095	4095	0
360	20231011	132600	3028680	4095	4095	4095	4095	0
361	20231011	132500	3028680	4095	4095	4095	4095	0
362	20231011	132400	3028680	4095	4095	4095	4095	0
363	20231011	132300	3028680	4095	4095	4095	4095	0
364	20231011	132200	3028680	4095	4095	4095	4095	0
365	20231011	132100	3028680	4095	4095	4095	4095	0
366	20231011	132000	3028680	4095	4095	4095	4095	0
367	20231011	131900	3028680	4095	4095	4095	4095	0
368	20231011	131800	3028680	4095	4095	4095	4095	0
369	20231011	131700	3028680	4095	4095	4095	4095	0
370	20231011	131600	3028680	4095	4095	4095	4095	0
371	20231011	131500	3028680	4095	4095	4095	4095	0
372	20231011	131400	3028680	4095	4095	4095	4095	0
373	20231011	131300	3028680	4095	4095	4095	4095	0
374	20231011	131200	3028680	4095	4095	4095	4095	0
375	20231011	131100	3028680	4095	4095	4095	4095	0
376	20231011	131000	3028680	4095	4095	4095	4095	0
377	20231011	130900	3028680	4095	4095	4095	4095	0
378	20231011	130800	3028680	4095	4095	4095	4095	0
379	20231011	130700	3028680	4095	4095	4095	4095	0
380	20231011	130600	3028680	4095	4095	4095	4095	0
381	20231011	130500	3028680	4095	4095	4095	4095	0
382	20231011	130400	3028680	4095	4095	4095	4095	0
383	20231011	130300	3028680	4095	4095	4095	4095	1
384	20231011	130200	3024585	4000	4000	4000	4000	0
385	20231011	130100	3024585	4000	4000	4000	4000	0
386	20231011	130000	3024585	4000	4000	4000	4000	0
387	20231011	125900	3024585	4000	4000	4000	4000	0
388	20231011	125800	3024585	4000	4000	4000	4000	0
389	20231011	125700	3024585	4000	4000	4000	4000	0
390	20231011	125600	3024585	4000	4000	4000	4000	0
391	20231011	125500	3024585	4000	4000	4000	4000	0
392	20231011	125400	3024585	4000	4000	4000	4000	0
393	20231011	125300	3024585	4000	4000	4000	4000	0
394	20231011	125200	3024585	4000	4000	4000	4000	0
395	20231011	125100	3024585	4000	4000	4000	4000	0
396	20231011	125000	3024585	4000	4000	4000	4000	0
397	20231011	124900	3024585	4000	4000	4000	4000	0
398	20231011	124800	3024585	4000	4000	4000	4000	0
399	20231011	124700	3024585	4000	4000	4000	4000	0
400	20231011	124600	3024585	4000	4000	4000	4000	0
401	20231011	124500	3024585	4000	4000	4000	4000	0
402	20231011	124400	3024585	4000	4000	4000	4000	0
403	20231011	124300	3024585	4000	4000	4000	4000	0
404	20231011	124200	3024585	4000	4000	4000	4000	0
405	20231011	124100	3024585	4000	4000	4000	4000	0
406	20231011	124000	3024585	4000	4000	4000	4000	50
407	20231011	123900	2824585	4000	4000	4000	4000	0
408	20231011	123800	2824585	4000	4000	4000	4000	0
409	20231011	123700	2824585	4000	4000	4000	4000	0
410	20231011	123600	2824585	4000	4000	4000	4000	0
411	20231011	123500	2824585	4000	4000	4000	4000	0
412	20231011	123400	2824585	4000	4000	4000	4000	50
413	20231011	123300	2624585	4000	4000	4000	4000	0
414	20231011	123200	2624585	4000	4000	4000	4000	0
415	20231011	123100	2624585	4000	4000	4000	4000	0
416	20231011	123000	2624585	4000	4000	4000	4000	0
417	20231011	122900	2624585	4000	4000	4000	4000	0
418	20231011	122800	2624585	4000	4000	4000	4000	0
419	20231011	122700	2624585	4000	4000	4000	4000	0
420	20231011	122600	2624585	4000	4000	4000	4000	0
421	20231011	122500	2624585	4000	4000	4000	4000	0
422	20231011	122400	2624585	4000	4000	4000	4000	0
423	20231011	122300	2624585	4000	4000	4000	4000	0
424	20231011	122200	2624585	4000	4000	4000	4000	0
425	20231011	122100	2624585	4000	4000	4000	4000	0
426	20231011	122000	2624585	4000	4000	4000	4000	0
427	20231011	121900	2624585	4000	4000	4000	4000	0
428	20231011	121800	2624585	4000	4000	4000	4000	0
429	20231011	121700	2624585	4000	4000	4000	4000	0
430	20231011	121600	2624585	4000	4000	4000	4000	0
431	20231011	121500	2624585	4000	4000	4000	4000	0
432	20231011	121400	2624585	4000	4000	4000	4000	0
433	20231011	121300	2624585	4000	4000	4000	4000	0
434	20231011	121200	2624585	4000	4000	4000	4000	0
435	20231011	121100	2624585	4000	4000	4000	4000	0
436	20231011	121000	2624585	4000	4000	4000	4000	0
437	20231011	120900	2624585	4000	4000	4000	4000	0
438	20231011	120800	2624585	4000	4000	4000	4000	0
439	20231011	120700	2624585	4000	4000	4000	4000	0
440	20231011	120600	2624585	4000	4000	4000	4000	0
441	20231011	120500	2624585	4000	4000	4000	4000	0
442	20231011	120400	2624585	4000	4000	4000	4000	0
443	20231011	120300	2624585	4000	4000	4000	4000	0
444	20231011	120200	2624585	4000	4000	4000	4000	0
445	20231011	120100	2624585	4000	4000	4000	4000	0
446	20231011	120000	2624585	4000	4000	4000	4000	0
447	20231011	115900	2624585	4000	4000	4000	4000	0
448	20231011	115800	2624585	4000	4000	4000	4000	0
449	20231011	115700	2624585	4000	4000	4000	4000	0
450	20231011	115600	2624585	4000	4000	4000	4000	0
451	20231011	115500	2624585	4000	4000	4000	4000	0
452	20231011	115400	2624585	4000	4000	4000	4000	0
453	20231011	115300	2624585	4000	4000	4000	4000	0
454	20231011	115200	2624585	4000	4000	4000	4000	0
455	20231011	115100	2624585	4000	4000	4000	4000	0
456	20231011	115000	2624585	4000	4000	4000	4000	0
457	20231011	114900	2624585	4000	4000	4000	4000	0
458	20231011	114800	2624585	4000	4000	4000	4000	0
459	20231011	114700	2624585	4000	4000	4000	4000	0
460	20231011	114600	2624585	4000	4000	4000	4000	0
461	20231011	114500	2624585	4000	4000	4000	4000	0
462	20231011	114400	2624585	4000	4000	4000	4000	0
463	20231011	114300	2624585	4000	4000	4000	4000	0
464	20231011	114200	2624585	4000	4000	4000	4000	0
465	20231011	114100	2624585	4000	4000	4000	4000	0
466	20231011	114000	2624585	4000	4000	4000	4000	0
467	20231011	113900	2624585	4000	4000	4000	4000	0
468	20231011	113800	2624585	4000	4000	4000	4000	0
469	20231011	113700	2624585	4000	4000	4000	4000	0
470	20231011	113600	2624585	4000	4000	4000	4000	0
471	20231011	113500	2624585	4000	4000	4000	4000	0
472	20231011	113400	2624585	4000	4000	4000	4000	0
473	20231011	113300	2624585	4000	4000	4000	4000	0
474	20231011	113200	2624585	4000	4000	4000	4000	0
475	20231011	113100	2624585	4000	4000	4000	4000	0
476	20231011	113000	2624585	4000	4000	4000	4000	0
477	20231011	112900	2624585	4000	4000	4000	4000	0
478	20231011	112800	2624585	4000	4000	4000	4000	0
479	20231011	112700	2624585	4000	4000	4000	4000	0
480	20231011	112600	2624585	4000	4000	4000	4000	0
481	20231011	112500	2624585	4000	4000	4000	4000	0
482	20231011	112400	2624585	4000	4000	4000	4000	0
483	20231011	112300	2624585	4000	4000	4000	4000	0
484	20231011	112200	2624585	4000	4000	4000	4000	0
485	20231011	112100	2624585	4000	4000	4000	4000	0
486	20231011	112000	2624585	4000	4000	4000	4000	0
487	20231011	111900	2624585	4000	4000	4000	4000	0
488	20231011	111800	2624585	4000	4000	4000	4000	0
489	20231011	111700	2624585	4000	4000	4000	4000	0
490	20231011	111600	2624585	4000	4000	4000	4000	0
491	20231011	111500	2624585	4000	4000	4000	4000	0
492	20231011	111400	2624585	4000	4000	4000	4000	0
493	20231011	111300	2624585	4000	4000	4000	4000	0
494	20231011	111200	2624585	4000	4000	4000	4000	0
495	20231011	111100	2624585	4000	4000	4000	4000	0
496	20231011	111000	2624585	4000	4000	4000	4000	0
497	20231011	110900	2624585	4000	4000	4000	4000	0
498	20231011	110800	2624585	4000	4000	4000	4000	0
499	20231011	110700	2624585	4000	4000	4000	4000	0
500	20231011	110600	2624585	4000	4000	4000	4000	0
501	20231011	110500	2624585	4000	4000	4000	4000	0
502	20231011	110400	2624585	4000	4000	4000	4000	0
503	20231011	110300	2624585	4000	4000	4000	4000	0
504	20231011	110200	2624585	4000	4000	4000	4000	0
505	20231011	110100	2624585	4000	4000	4000	4000	0
506	20231011	110000	2624585	4000	4000	4000	4000	0
507	20231011	105900	2624585	4000	4000	4000	4000	0
508	20231011	105800	2624585	4000	4000	4000	4000	0
509	20231011	105700	2624585	4000	4000	4000	4000	0
510	20231011	105600	2624585	4000	4000	4000	4000	0
511	20231011	105500	2624585	4000	4100	4100	4000	645
512	20231011	105400	42000	4200	4200	4200	4200	0
513	20231011	105300	42000	4200	4200	4200	4200	0
514	20231011	105200	42000	4200	4200	4200	4200	0
515	20231011	105100	42000	4200	4200	4200	4200	0
516	20231011	105000	42000	4200	4200	4200	4200	0
517	20231011	104900	42000	4200	4200	4200	4200	0
518	20231011	104800	42000	4200	4200	4200	4200	0
519	20231011	104700	42000	4200	4200	4200	4200	0
520	20231011	104600	42000	4200	4200	4200	4200	0
521	20231011	104500	42000	4200	4200	4200	4200	0
522	20231011	104400	42000	4200	4200	4200	4200	0
523	20231011	104300	42000	4200	4200	4200	4200	0
524	20231011	104200	42000	4200	4200	4200	4200	0
525	20231011	104100	42000	4200	4200	4200	4200	0
526	20231011	104000	42000	4200	4200	4200	4200	0
527	20231011	103900	42000	4200	4200	4200	4200	0
528	20231011	103800	42000	4200	4200	4200	4200	0
529	20231011	103700	42000	4200	4200	4200	4200	0
530	20231011	103600	42000	4200	4200	4200	4200	0
531	20231011	103500	42000	4200	4200	4200	4200	0
532	20231011	103400	42000	4200	4200	4200	4200	0
533	20231011	103300	42000	4200	4200	4200	4200	10
534	20231011	103200	0	4060	4060	4060	4060	0
535	20231011	103100	0	4060	4060	4060	4060	0
536	20231011	103000	0	4060	4060	4060	4060	0
537	20231011	102900	0	4060	4060	4060	4060	0
538	20231011	102800	0	4060	4060	4060	4060	0
539	20231011	102700	0	4060	4060	4060	4060	0
540	20231011	102600	0	4060	4060	4060	4060	0
541	20231011	102500	0	4060	4060	4060	4060	0
542	20231011	102400	0	4060	4060	4060	4060	0
543	20231011	102300	0	4060	4060	4060	4060	0
544	20231011	102200	0	4060	4060	4060	4060	0
545	20231011	102100	0	4060	4060	4060	4060	0
546	20231011	102000	0	4060	4060	4060	4060	0
547	20231011	101900	0	4060	4060	4060	4060	0
548	20231011	101800	0	4060	4060	4060	4060	0
549	20231011	101700	0	4060	4060	4060	4060	0
550	20231011	101600	0	4060	4060	4060	4060	0
551	20231011	101500	0	4060	4060	4060	4060	0
552	20231011	101400	0	4060	4060	4060	4060	0
553	20231011	101300	0	4060	4060	4060	4060	0
554	20231011	101200	0	4060	4060	4060	4060	0
555	20231011	101100	0	4060	4060	4060	4060	0
556	20231011	101000	0	4060	4060	4060	4060	0
557	20231011	100900	0	4060	4060	4060	4060	0
558	20231011	100800	0	4060	4060	4060	4060	0
559	20231011	100700	0	4060	4060	4060	4060	0
560	20231011	100600	0	4060	4060	4060	4060	0
561	20231011	100500	0	4060	4060	4060	4060	0
562	20231011	100400	0	4060	4060	4060	4060	0
563	20231011	100300	0	4060	4060	4060	4060	0
564	20231011	100200	0	4060	4060	4060	4060	0
565	20231011	100100	0	4060	4060	4060	4060	0
566	20231011	100000	0	4060	4060	4060	4060	0
567	20231011	095900	0	4060	4060	4060	4060	0
568	20231011	095800	0	4060	4060	4060	4060	0
569	20231011	095700	0	4060	4060	4060	4060	0
570	20231011	095600	0	4060	4060	4060	4060	0
571	20231011	095500	0	4060	4060	4060	4060	0
572	20231011	095400	0	4060	4060	4060	4060	0
573	20231011	095300	0	4060	4060	4060	4060	0
574	20231011	095200	0	4060	4060	4060	4060	0
575	20231011	095100	0	4060	4060	4060	4060	0
576	20231011	095000	0	4060	4060	4060	4060	0
577	20231011	094900	0	4060	4060	4060	4060	0
578	20231011	094800	0	4060	4060	4060	4060	0
579	20231011	094700	0	4060	4060	4060	4060	0
580	20231011	094600	0	4060	4060	4060	4060	0
581	20231011	094500	0	4060	4060	4060	4060	0
582	20231011	094400	0	4060	4060	4060	4060	0
583	20231011	094300	0	4060	4060	4060	4060	0
584	20231011	094200	0	4060	4060	4060	4060	0
585	20231011	094100	0	4060	4060	4060	4060	0
586	20231011	094000	0	4060	4060	4060	4060	0
587	20231011	093900	0	4060	4060	4060	4060	0
588	20231011	093800	0	4060	4060	4060	4060	0
589	20231011	093700	0	4060	4060	4060	4060	0
590	20231011	093600	0	4060	4060	4060	4060	0
591	20231011	093500	0	4060	4060	4060	4060	0
592	20231011	093400	0	4060	4060	4060	4060	0
593	20231011	093300	0	4060	4060	4060	4060	0
594	20231011	093200	0	4060	4060	4060	4060	0
595	20231011	093100	0	4060	4060	4060	4060	0
596	20231011	093000	0	4060	4060	4060	4060	0
597	20231011	092900	0	4060	4060	4060	4060	0
598	20231011	092800	0	4060	4060	4060	4060	0
599	20231011	092700	0	4060	4060	4060	4060	0
600	20231011	092600	0	4060	4060	4060	4060	0
601	20231011	092500	0	4060	4060	4060	4060	0
602	20231011	092400	0	4060	4060	4060	4060	0
603	20231011	092300	0	4060	4060	4060	4060	0
604	20231011	092200	0	4060	4060	4060	4060	0
605	20231011	092100	0	4060	4060	4060	4060	0
606	20231011	092000	0	4060	4060	4060	4060	0
607	20231011	091900	0	4060	4060	4060	4060	0
608	20231011	091800	0	4060	4060	4060	4060	0
609	20231011	091700	0	4060	4060	4060	4060	0
610	20231011	091600	0	4060	4060	4060	4060	0
611	20231011	091500	0	4060	4060	4060	4060	0
612	20231011	091400	0	4060	4060	4060	4060	0
613	20231011	091300	0	4060	4060	4060	4060	0
614	20231011	091200	0	4060	4060	4060	4060	0
615	20231011	091100	0	4060	4060	4060	4060	0
616	20231011	091000	0	4060	4060	4060	4060	0
617	20231011	090900	0	4060	4060	4060	4060	0
618	20231011	090800	0	4060	4060	4060	4060	0
619	20231011	090700	0	4060	4060	4060	4060	0
620	20231011	090600	0	4060	4060	4060	4060	0
621	20231011	090500	0	4060	4060	4060	4060	0
622	20231011	090400	0	4060	4060	4060	4060	0
623	20231011	090300	0	4060	4060	4060	4060	0
624	20231011	090200	0	4060	4060	4060	4060	0
625	20231011	090100	0	4060	4060	4060	4060	0
626	20231011	090000	0	4060	4060	4060	4060	0