KissMeData/413300/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210000	1319110	2530	2530	2530	2530	1
3	20231011	205900	1319110	2530	2530	2530	2530	0
4	20231011	205800	1319110	2530	2530	2530	2530	0
5	20231011	205700	1319110	2530	2530	2530	2530	0
6	20231011	205600	1319110	2530	2530	2530	2530	0
7	20231011	205500	1319110	2530	2530	2530	2530	0
8	20231011	205400	1319110	2530	2530	2530	2530	0
9	20231011	205300	1319110	2530	2530	2530	2530	0
10	20231011	205200	1319110	2530	2530	2530	2530	0
11	20231011	205100	1319110	2530	2530	2530	2530	0
12	20231011	205000	1319110	2530	2530	2530	2530	0
13	20231011	204900	1319110	2530	2530	2530	2530	0
14	20231011	204800	1319110	2530	2530	2530	2530	0
15	20231011	204700	1319110	2530	2530	2530	2530	0
16	20231011	204600	1319110	2530	2530	2530	2530	0
17	20231011	204500	1319110	2530	2530	2530	2530	0
18	20231011	204400	1319110	2530	2530	2530	2530	0
19	20231011	204300	1319110	2530	2530	2530	2530	0
20	20231011	204200	1319110	2530	2530	2530	2530	0
21	20231011	204100	1319110	2530	2530	2530	2530	0
22	20231011	204000	1319110	2530	2530	2530	2530	0
23	20231011	203900	1319110	2530	2530	2530	2530	0
24	20231011	203800	1319110	2530	2530	2530	2530	0
25	20231011	203700	1319110	2530	2530	2530	2530	0
26	20231011	203600	1319110	2530	2530	2530	2530	0
27	20231011	203500	1319110	2530	2530	2530	2530	0
28	20231011	203400	1319110	2530	2530	2530	2530	0
29	20231011	203300	1319110	2530	2530	2530	2530	0
30	20231011	203200	1319110	2530	2530	2530	2530	0
31	20231011	203100	1319110	2530	2530	2530	2530	0
32	20231011	203000	1319110	2530	2530	2530	2530	1
33	20231011	202900	1319110	2530	2530	2530	2530	0
34	20231011	202800	1319110	2530	2530	2530	2530	0
35	20231011	202700	1319110	2530	2530	2530	2530	0
36	20231011	202600	1319110	2530	2530	2530	2530	0
37	20231011	202500	1319110	2530	2530	2530	2530	0
38	20231011	202400	1319110	2530	2530	2530	2530	0
39	20231011	202300	1319110	2530	2530	2530	2530	0
40	20231011	202200	1319110	2530	2530	2530	2530	0
41	20231011	202100	1319110	2530	2530	2530	2530	0
42	20231011	202000	1319110	2530	2530	2530	2530	0
43	20231011	201900	1319110	2530	2530	2530	2530	0
44	20231011	201800	1319110	2530	2530	2530	2530	0
45	20231011	201700	1319110	2530	2530	2530	2530	0
46	20231011	201600	1319110	2530	2530	2530	2530	0
47	20231011	201500	1319110	2530	2530	2530	2530	0
48	20231011	201400	1319110	2530	2530	2530	2530	0
49	20231011	201300	1319110	2530	2530	2530	2530	0
50	20231011	201200	1319110	2530	2530	2530	2530	0
51	20231011	201100	1319110	2530	2530	2530	2530	0
52	20231011	201000	1319110	2530	2530	2530	2530	0
53	20231011	200900	1319110	2530	2530	2530	2530	0
54	20231011	200800	1319110	2530	2530	2530	2530	0
55	20231011	200700	1319110	2530	2530	2530	2530	0
56	20231011	200600	1319110	2530	2530	2530	2530	0
57	20231011	200500	1319110	2530	2530	2530	2530	0
58	20231011	200400	1319110	2530	2530	2530	2530	0
59	20231011	200300	1319110	2530	2530	2530	2530	0
60	20231011	200200	1319110	2530	2530	2530	2530	0
61	20231011	200100	1319110	2530	2530	2530	2530	0
62	20231011	200000	1319110	2530	2530	2530	2530	1
63	20231011	195900	1319110	2530	2530	2530	2530	0
64	20231011	195800	1319110	2530	2530	2530	2530	0
65	20231011	195700	1319110	2530	2530	2530	2530	0
66	20231011	195600	1319110	2530	2530	2530	2530	0
67	20231011	195500	1319110	2530	2530	2530	2530	0
68	20231011	195400	1319110	2530	2530	2530	2530	0
69	20231011	195300	1319110	2530	2530	2530	2530	0
70	20231011	195200	1319110	2530	2530	2530	2530	0
71	20231011	195100	1319110	2530	2530	2530	2530	0
72	20231011	195000	1319110	2530	2530	2530	2530	0
73	20231011	194900	1319110	2530	2530	2530	2530	0
74	20231011	194800	1319110	2530	2530	2530	2530	0
75	20231011	194700	1319110	2530	2530	2530	2530	0
76	20231011	194600	1319110	2530	2530	2530	2530	0
77	20231011	194500	1319110	2530	2530	2530	2530	0
78	20231011	194400	1319110	2530	2530	2530	2530	0
79	20231011	194300	1319110	2530	2530	2530	2530	0
80	20231011	194200	1319110	2530	2530	2530	2530	0
81	20231011	194100	1319110	2530	2530	2530	2530	0
82	20231011	194000	1319110	2530	2530	2530	2530	0
83	20231011	193900	1319110	2530	2530	2530	2530	0
84	20231011	193800	1319110	2530	2530	2530	2530	0
85	20231011	193700	1319110	2530	2530	2530	2530	0
86	20231011	193600	1319110	2530	2530	2530	2530	0
87	20231011	193500	1319110	2530	2530	2530	2530	0
88	20231011	193400	1319110	2530	2530	2530	2530	0
89	20231011	193300	1319110	2530	2530	2530	2530	0
90	20231011	193200	1319110	2530	2530	2530	2530	0
91	20231011	193100	1319110	2530	2530	2530	2530	0
92	20231011	193000	1319110	2530	2530	2530	2530	1
93	20231011	192900	1319110	2530	2530	2530	2530	0
94	20231011	192800	1319110	2530	2530	2530	2530	0
95	20231011	192700	1319110	2530	2530	2530	2530	0
96	20231011	192600	1319110	2530	2530	2530	2530	0
97	20231011	192500	1319110	2530	2530	2530	2530	0
98	20231011	192400	1319110	2530	2530	2530	2530	0
99	20231011	192300	1319110	2530	2530	2530	2530	0
100	20231011	192200	1319110	2530	2530	2530	2530	0
101	20231011	192100	1319110	2530	2530	2530	2530	0
102	20231011	192000	1319110	2530	2530	2530	2530	0
103	20231011	191900	1319110	2530	2530	2530	2530	0
104	20231011	191800	1319110	2530	2530	2530	2530	0
105	20231011	191700	1319110	2530	2530	2530	2530	0
106	20231011	191600	1319110	2530	2530	2530	2530	0
107	20231011	191500	1319110	2530	2530	2530	2530	0
108	20231011	191400	1319110	2530	2530	2530	2530	0
109	20231011	191300	1319110	2530	2530	2530	2530	0
110	20231011	191200	1319110	2530	2530	2530	2530	0
111	20231011	191100	1319110	2530	2530	2530	2530	0
112	20231011	191000	1319110	2530	2530	2530	2530	0
113	20231011	190900	1319110	2530	2530	2530	2530	0
114	20231011	190800	1319110	2530	2530	2530	2530	0
115	20231011	190700	1319110	2530	2530	2530	2530	0
116	20231011	190600	1319110	2530	2530	2530	2530	0
117	20231011	190500	1319110	2530	2530	2530	2530	0
118	20231011	190400	1319110	2530	2530	2530	2530	0
119	20231011	190300	1319110	2530	2530	2530	2530	0
120	20231011	190200	1319110	2530	2530	2530	2530	0
121	20231011	190100	1319110	2530	2530	2530	2530	0
122	20231011	190000	1319110	2530	2530	2530	2530	1
123	20231011	185900	1319110	2530	2530	2530	2530	0
124	20231011	185800	1319110	2530	2530	2530	2530	0
125	20231011	185700	1319110	2530	2530	2530	2530	0
126	20231011	185600	1319110	2530	2530	2530	2530	0
127	20231011	185500	1319110	2530	2530	2530	2530	0
128	20231011	185400	1319110	2530	2530	2530	2530	0
129	20231011	185300	1319110	2530	2530	2530	2530	0
130	20231011	185200	1319110	2530	2530	2530	2530	0
131	20231011	185100	1319110	2530	2530	2530	2530	0
132	20231011	185000	1319110	2530	2530	2530	2530	0
133	20231011	184900	1319110	2530	2530	2530	2530	0
134	20231011	184800	1319110	2530	2530	2530	2530	0
135	20231011	184700	1319110	2530	2530	2530	2530	0
136	20231011	184600	1319110	2530	2530	2530	2530	0
137	20231011	184500	1319110	2530	2530	2530	2530	0
138	20231011	184400	1319110	2530	2530	2530	2530	0
139	20231011	184300	1319110	2530	2530	2530	2530	0
140	20231011	184200	1319110	2530	2530	2530	2530	0
141	20231011	184100	1319110	2530	2530	2530	2530	0
142	20231011	184000	1319110	2530	2530	2530	2530	0
143	20231011	183900	1319110	2530	2530	2530	2530	0
144	20231011	183800	1319110	2530	2530	2530	2530	0
145	20231011	183700	1319110	2530	2530	2530	2530	0
146	20231011	183600	1319110	2530	2530	2530	2530	0
147	20231011	183500	1319110	2530	2530	2530	2530	0
148	20231011	183400	1319110	2530	2530	2530	2530	0
149	20231011	183300	1319110	2530	2530	2530	2530	0
150	20231011	183200	1319110	2530	2530	2530	2530	0
151	20231011	183100	1319110	2530	2530	2530	2530	0
152	20231011	183000	1319110	2530	2530	2530	2530	1
153	20231011	182900	1319110	2530	2530	2530	2530	0
154	20231011	182800	1319110	2530	2530	2530	2530	0
155	20231011	182700	1319110	2530	2530	2530	2530	0
156	20231011	182600	1319110	2530	2530	2530	2530	0
157	20231011	182500	1319110	2530	2530	2530	2530	0
158	20231011	182400	1319110	2530	2530	2530	2530	0
159	20231011	182300	1319110	2530	2530	2530	2530	0
160	20231011	182200	1319110	2530	2530	2530	2530	0
161	20231011	182100	1319110	2530	2530	2530	2530	0
162	20231011	182000	1319110	2530	2530	2530	2530	0
163	20231011	181900	1319110	2530	2530	2530	2530	0
164	20231011	181800	1319110	2530	2530	2530	2530	0
165	20231011	181700	1319110	2530	2530	2530	2530	0
166	20231011	181600	1319110	2530	2530	2530	2530	0
167	20231011	181500	1319110	2530	2530	2530	2530	0
168	20231011	181400	1319110	2530	2530	2530	2530	0
169	20231011	181300	1319110	2530	2530	2530	2530	0
170	20231011	181200	1319110	2530	2530	2530	2530	0
171	20231011	181100	1319110	2530	2530	2530	2530	0
172	20231011	181000	1319110	2530	2530	2530	2530	0
173	20231011	180900	1319110	2530	2530	2530	2530	0
174	20231011	180800	1319110	2530	2530	2530	2530	0
175	20231011	180700	1319110	2530	2530	2530	2530	0
176	20231011	180600	1319110	2530	2530	2530	2530	0
177	20231011	180500	1319110	2530	2530	2530	2530	0
178	20231011	180400	1319110	2530	2530	2530	2530	0
179	20231011	180300	1319110	2530	2530	2530	2530	0
180	20231011	180200	1319110	2530	2530	2530	2530	0
181	20231011	180100	1319110	2530	2530	2530	2530	0
182	20231011	180000	1319110	2530	2530	2530	2530	1
183	20231011	175900	1319110	2530	2530	2530	2530	0
184	20231011	175800	1319110	2530	2530	2530	2530	0
185	20231011	175700	1319110	2530	2530	2530	2530	0
186	20231011	175600	1319110	2530	2530	2530	2530	0
187	20231011	175500	1319110	2530	2530	2530	2530	0
188	20231011	175400	1319110	2530	2530	2530	2530	0
189	20231011	175300	1319110	2530	2530	2530	2530	0
190	20231011	175200	1319110	2530	2530	2530	2530	0
191	20231011	175100	1319110	2530	2530	2530	2530	0
192	20231011	175000	1319110	2530	2530	2530	2530	0
193	20231011	174900	1319110	2530	2530	2530	2530	0
194	20231011	174800	1319110	2530	2530	2530	2530	0
195	20231011	174700	1319110	2530	2530	2530	2530	0
196	20231011	174600	1319110	2530	2530	2530	2530	0
197	20231011	174500	1319110	2530	2530	2530	2530	0
198	20231011	174400	1319110	2530	2530	2530	2530	0
199	20231011	174300	1319110	2530	2530	2530	2530	0
200	20231011	174200	1319110	2530	2530	2530	2530	0
201	20231011	174100	1319110	2530	2530	2530	2530	0
202	20231011	174000	1319110	2530	2530	2530	2530	0
203	20231011	173900	1319110	2530	2530	2530	2530	0
204	20231011	173800	1319110	2530	2530	2530	2530	0
205	20231011	173700	1319110	2530	2530	2530	2530	0
206	20231011	173600	1319110	2530	2530	2530	2530	0
207	20231011	173500	1319110	2530	2530	2530	2530	0
208	20231011	173400	1319110	2530	2530	2530	2530	0
209	20231011	173300	1319110	2530	2530	2530	2530	0
210	20231011	173200	1319110	2530	2530	2530	2530	0
211	20231011	173100	1319110	2530	2530	2530	2530	0
212	20231011	173000	1319110	2530	2530	2530	2530	1
213	20231011	172900	1319110	2530	2530	2530	2530	0
214	20231011	172800	1319110	2530	2530	2530	2530	0
215	20231011	172700	1319110	2530	2530	2530	2530	0
216	20231011	172600	1319110	2530	2530	2530	2530	0
217	20231011	172500	1319110	2530	2530	2530	2530	0
218	20231011	172400	1319110	2530	2530	2530	2530	0
219	20231011	172300	1319110	2530	2530	2530	2530	0
220	20231011	172200	1319110	2530	2530	2530	2530	0
221	20231011	172100	1319110	2530	2530	2530	2530	0
222	20231011	172000	1319110	2530	2530	2530	2530	0
223	20231011	171900	1319110	2530	2530	2530	2530	0
224	20231011	171800	1319110	2530	2530	2530	2530	0
225	20231011	171700	1319110	2530	2530	2530	2530	0
226	20231011	171600	1319110	2530	2530	2530	2530	0
227	20231011	171500	1319110	2530	2530	2530	2530	0
228	20231011	171400	1319110	2530	2530	2530	2530	0
229	20231011	171300	1319110	2530	2530	2530	2530	0
230	20231011	171200	1319110	2530	2530	2530	2530	0
231	20231011	171100	1319110	2530	2530	2530	2530	0
232	20231011	171000	1319110	2530	2530	2530	2530	0
233	20231011	170900	1319110	2530	2530	2530	2530	0
234	20231011	170800	1319110	2530	2530	2530	2530	0
235	20231011	170700	1319110	2530	2530	2530	2530	0
236	20231011	170600	1319110	2530	2530	2530	2530	0
237	20231011	170500	1319110	2530	2530	2530	2530	0
238	20231011	170400	1319110	2530	2530	2530	2530	0
239	20231011	170300	1319110	2530	2530	2530	2530	0
240	20231011	170200	1319110	2530	2530	2530	2530	0
241	20231011	170100	1319110	2530	2530	2530	2530	0
242	20231011	170000	1319110	2530	2530	2530	2530	1
243	20231011	165900	1319110	2530	2530	2530	2530	0
244	20231011	165800	1319110	2530	2530	2530	2530	0
245	20231011	165700	1319110	2530	2530	2530	2530	0
246	20231011	165600	1319110	2530	2530	2530	2530	0
247	20231011	165500	1319110	2530	2530	2530	2530	0
248	20231011	165400	1319110	2530	2530	2530	2530	0
249	20231011	165300	1319110	2530	2530	2530	2530	0
250	20231011	165200	1319110	2530	2530	2530	2530	0
251	20231011	165100	1319110	2530	2530	2530	2530	0
252	20231011	165000	1319110	2530	2530	2530	2530	0
253	20231011	164900	1319110	2530	2530	2530	2530	0
254	20231011	164800	1319110	2530	2530	2530	2530	0
255	20231011	164700	1319110	2530	2530	2530	2530	0
256	20231011	164600	1319110	2530	2530	2530	2530	0
257	20231011	164500	1319110	2530	2530	2530	2530	0
258	20231011	164400	1319110	2530	2530	2530	2530	0
259	20231011	164300	1319110	2530	2530	2530	2530	0
260	20231011	164200	1319110	2530	2530	2530	2530	0
261	20231011	164100	1319110	2530	2530	2530	2530	0
262	20231011	164000	1319110	2530	2530	2530	2530	0
263	20231011	163900	1319110	2530	2530	2530	2530	0
264	20231011	163800	1319110	2530	2530	2530	2530	0
265	20231011	163700	1319110	2530	2530	2530	2530	0
266	20231011	163600	1319110	2530	2530	2530	2530	0
267	20231011	163500	1319110	2530	2530	2530	2530	0
268	20231011	163400	1319110	2530	2530	2530	2530	0
269	20231011	163300	1319110	2530	2530	2530	2530	0
270	20231011	163200	1319110	2530	2530	2530	2530	0
271	20231011	163100	1319110	2530	2530	2530	2530	0
272	20231011	163000	1319110	2530	2530	2530	2530	1
273	20231011	162900	1319110	2530	2530	2530	2530	0
274	20231011	162800	1319110	2530	2530	2530	2530	0
275	20231011	162700	1319110	2530	2530	2530	2530	0
276	20231011	162600	1319110	2530	2530	2530	2530	0
277	20231011	162500	1319110	2530	2530	2530	2530	0
278	20231011	162400	1319110	2530	2530	2530	2530	0
279	20231011	162300	1319110	2530	2530	2530	2530	0
280	20231011	162200	1319110	2530	2530	2530	2530	0
281	20231011	162100	1319110	2530	2530	2530	2530	0
282	20231011	162000	1319110	2530	2530	2530	2530	0
283	20231011	161900	1319110	2530	2530	2530	2530	0
284	20231011	161800	1319110	2530	2530	2530	2530	0
285	20231011	161700	1319110	2530	2530	2530	2530	0
286	20231011	161600	1319110	2530	2530	2530	2530	0
287	20231011	161500	1319110	2530	2530	2530	2530	0
288	20231011	161400	1319110	2530	2530	2530	2530	0
289	20231011	161300	1319110	2530	2530	2530	2530	0
290	20231011	161200	1319110	2530	2530	2530	2530	0
291	20231011	161100	1319110	2530	2530	2530	2530	0
292	20231011	161000	1319110	2530	2530	2530	2530	0
293	20231011	160900	1319110	2530	2530	2530	2530	0
294	20231011	160800	1319110	2530	2530	2530	2530	0
295	20231011	160700	1319110	2530	2530	2530	2530	0
296	20231011	160600	1319110	2530	2530	2530	2530	0
297	20231011	160500	1319110	2530	2530	2530	2530	0
298	20231011	160400	1319110	2530	2530	2530	2530	0
299	20231011	160300	1319110	2530	2530	2530	2530	0
300	20231011	160200	1319110	2530	2530	2530	2530	0
301	20231011	160100	1319110	2530	2530	2530	2530	0
302	20231011	160000	1319110	2530	2530	2530	2530	1
303	20231011	155900	1319110	2530	2530	2530	2530	0
304	20231011	155800	1319110	2530	2530	2530	2530	0
305	20231011	155700	1319110	2530	2530	2530	2530	0
306	20231011	155600	1319110	2530	2530	2530	2530	0
307	20231011	155500	1319110	2530	2530	2530	2530	0
308	20231011	155400	1319110	2530	2530	2530	2530	0
309	20231011	155300	1319110	2530	2530	2530	2530	0
310	20231011	155200	1319110	2530	2530	2530	2530	0
311	20231011	155100	1319110	2530	2530	2530	2530	0
312	20231011	155000	1319110	2530	2530	2530	2530	0
313	20231011	154900	1319110	2530	2530	2530	2530	0
314	20231011	154800	1319110	2530	2530	2530	2530	0
315	20231011	154700	1319110	2530	2530	2530	2530	0
316	20231011	154600	1319110	2530	2530	2530	2530	0
317	20231011	154500	1319110	2530	2530	2530	2530	0
318	20231011	154400	1319110	2530	2530	2530	2530	0
319	20231011	154300	1319110	2530	2530	2530	2530	0
320	20231011	154200	1319110	2530	2530	2530	2530	0
321	20231011	154100	1319110	2530	2530	2530	2530	0
322	20231011	154000	1319110	2530	2530	2530	2530	0
323	20231011	153900	1319110	2530	2530	2530	2530	0
324	20231011	153800	1319110	2530	2530	2530	2530	0
325	20231011	153700	1319110	2530	2530	2530	2530	0
326	20231011	153600	1319110	2530	2530	2530	2530	0
327	20231011	153500	1319110	2530	2530	2530	2530	0
328	20231011	153400	1319110	2530	2530	2530	2530	0
329	20231011	153300	1319110	2530	2530	2530	2530	0
330	20231011	153200	1319110	2530	2530	2530	2530	0
331	20231011	153100	1319110	2530	2530	2530	2530	0
332	20231011	153000	1319110	2530	2530	2530	2530	1
333	20231011	152900	1319110	2530	2530	2530	2530	0
334	20231011	152800	1319110	2530	2530	2530	2530	0
335	20231011	152700	1319110	2530	2530	2530	2530	0
336	20231011	152600	1319110	2530	2530	2530	2530	0
337	20231011	152500	1319110	2530	2530	2530	2530	0
338	20231011	152400	1319110	2530	2530	2530	2530	0
339	20231011	152300	1319110	2530	2530	2530	2530	0
340	20231011	152200	1319110	2530	2530	2530	2530	0
341	20231011	152100	1319110	2530	2530	2530	2530	0
342	20231011	152000	1319110	2530	2530	2530	2530	0
343	20231011	151900	1319110	2530	2530	2530	2530	0
344	20231011	151800	1319110	2530	2530	2530	2530	0
345	20231011	151700	1319110	2530	2530	2530	2530	0
346	20231011	151600	1319110	2530	2530	2530	2530	0
347	20231011	151500	1319110	2530	2530	2530	2530	0
348	20231011	151400	1319110	2530	2530	2530	2530	0
349	20231011	151300	1319110	2530	2530	2530	2530	0
350	20231011	151200	1319110	2530	2530	2530	2530	0
351	20231011	151100	1319110	2530	2530	2530	2530	0
352	20231011	151000	1319110	2530	2530	2530	2530	0
353	20231011	150900	1319110	2530	2530	2530	2530	0
354	20231011	150800	1319110	2530	2530	2530	2530	0
355	20231011	150700	1319110	2530	2530	2530	2530	0
356	20231011	150600	1319110	2530	2530	2530	2530	0
357	20231011	150500	1319110	2530	2530	2530	2530	0
358	20231011	150400	1319110	2530	2530	2530	2530	0
359	20231011	150300	1319110	2530	2530	2530	2530	0
360	20231011	150200	1319110	2530	2530	2530	2530	0
361	20231011	150100	1319110	2530	2530	2530	2530	0
362	20231011	150000	1319110	2530	2530	2530	2530	0
363	20231011	145900	1319110	2530	2530	2530	2530	0
364	20231011	145800	1319110	2530	2530	2530	2530	0
365	20231011	145700	1319110	2530	2530	2530	2530	0
366	20231011	145600	1319110	2530	2530	2530	2530	0
367	20231011	145500	1319110	2530	2530	2530	2530	0
368	20231011	145400	1319110	2530	2530	2530	2530	0
369	20231011	145300	1319110	2530	2530	2530	2530	0
370	20231011	145200	1319110	2530	2530	2530	2530	0
371	20231011	145100	1319110	2530	2530	2530	2530	0
372	20231011	145000	1319110	2530	2530	2530	2530	0
373	20231011	144900	1319110	2530	2530	2530	2530	0
374	20231011	144800	1319110	2530	2530	2530	2530	0
375	20231011	144700	1319110	2530	2530	2530	2530	0
376	20231011	144600	1319110	2530	2530	2530	2530	0
377	20231011	144500	1319110	2530	2530	2530	2530	0
378	20231011	144400	1319110	2530	2530	2530	2530	0
379	20231011	144300	1319110	2530	2530	2530	2530	0
380	20231011	144200	1319110	2530	2530	2530	2530	0
381	20231011	144100	1319110	2530	2530	2530	2530	0
382	20231011	144000	1319110	2530	2530	2530	2530	0
383	20231011	143900	1319110	2530	2530	2530	2530	0
384	20231011	143800	1319110	2530	2530	2530	2530	0
385	20231011	143700	1319110	2530	2530	2530	2530	0
386	20231011	143600	1319110	2530	2530	2530	2530	0
387	20231011	143500	1319110	2530	2530	2530	2530	0
388	20231011	143400	1319110	2530	2530	2530	2530	0
389	20231011	143300	1319110	2530	2530	2530	2530	0
390	20231011	143200	1319110	2530	2530	2530	2530	0
391	20231011	143100	1319110	2530	2530	2530	2530	0
392	20231011	143000	1319110	2530	2530	2530	2530	0
393	20231011	142900	1319110	2530	2530	2530	2530	0
394	20231011	142800	1319110	2530	2530	2530	2530	0
395	20231011	142700	1319110	2530	2530	2530	2530	0
396	20231011	142600	1319110	2530	2530	2530	2530	0
397	20231011	142500	1319110	2530	2530	2530	2530	0
398	20231011	142400	1319110	2530	2530	2530	2530	0
399	20231011	142300	1319110	2530	2530	2530	2530	0
400	20231011	142200	1319110	2530	2530	2530	2530	0
401	20231011	142100	1319110	2530	2530	2530	2530	0
402	20231011	142000	1319110	2530	2530	2530	2530	0
403	20231011	141900	1319110	2530	2530	2530	2530	0
404	20231011	141800	1319110	2530	2530	2530	2530	0
405	20231011	141700	1319110	2530	2530	2530	2530	0
406	20231011	141600	1319110	2530	2530	2530	2530	0
407	20231011	141500	1319110	2530	2530	2530	2530	0
408	20231011	141400	1319110	2530	2530	2530	2530	0
409	20231011	141300	1319110	2530	2530	2530	2530	0
410	20231011	141200	1319110	2530	2530	2530	2530	0
411	20231011	141100	1319110	2530	2530	2530	2530	0
412	20231011	141000	1319110	2530	2530	2530	2530	0
413	20231011	140900	1319110	2530	2530	2530	2530	0
414	20231011	140800	1319110	2530	2530	2530	2530	0
415	20231011	140700	1319110	2530	2530	2530	2530	0
416	20231011	140600	1319110	2530	2530	2530	2530	0
417	20231011	140500	1319110	2530	2530	2530	2530	0
418	20231011	140400	1319110	2530	2530	2530	2530	0
419	20231011	140300	1319110	2530	2530	2530	2530	0
420	20231011	140200	1319110	2530	2530	2530	2530	0
421	20231011	140100	1319110	2530	2530	2530	2530	0
422	20231011	140000	1319110	2530	2530	2530	2530	0
423	20231011	135900	1319110	2530	2530	2530	2530	0
424	20231011	135800	1319110	2530	2530	2530	2530	0
425	20231011	135700	1319110	2530	2530	2530	2530	0
426	20231011	135600	1319110	2530	2530	2530	2530	0
427	20231011	135500	1319110	2530	2530	2530	2530	0
428	20231011	135400	1319110	2530	2530	2530	2530	0
429	20231011	135300	1319110	2530	2530	2530	2530	0
430	20231011	135200	1319110	2530	2530	2530	2530	0
431	20231011	135100	1319110	2530	2530	2530	2530	0
432	20231011	135000	1319110	2530	2530	2530	2530	0
433	20231011	134900	1319110	2530	2530	2530	2530	0
434	20231011	134800	1319110	2530	2530	2530	2530	0
435	20231011	134700	1319110	2530	2530	2530	2530	0
436	20231011	134600	1319110	2530	2530	2530	2530	0
437	20231011	134500	1319110	2530	2530	2530	2530	0
438	20231011	134400	1319110	2530	2530	2530	2530	0
439	20231011	134300	1319110	2530	2530	2530	2530	0
440	20231011	134200	1319110	2530	2530	2530	2530	0
441	20231011	134100	1319110	2530	2530	2530	2530	0
442	20231011	134000	1319110	2530	2530	2530	2530	0
443	20231011	133900	1319110	2530	2530	2530	2530	0
444	20231011	133800	1319110	2530	2530	2530	2530	0
445	20231011	133700	1319110	2530	2530	2530	2530	0
446	20231011	133600	1319110	2530	2530	2530	2530	0
447	20231011	133500	1319110	2530	2530	2530	2530	0
448	20231011	133400	1319110	2530	2530	2530	2530	0
449	20231011	133300	1319110	2530	2530	2530	2530	0
450	20231011	133200	1319110	2530	2530	2530	2530	0
451	20231011	133100	1319110	2530	2530	2530	2530	0
452	20231011	133000	1319110	2530	2530	2530	2530	0
453	20231011	132900	1319110	2530	2530	2530	2530	0
454	20231011	132800	1319110	2530	2530	2530	2530	0
455	20231011	132700	1319110	2530	2530	2530	2530	0
456	20231011	132600	1319110	2530	2530	2530	2530	0
457	20231011	132500	1319110	2530	2530	2530	2530	0
458	20231011	132400	1319110	2530	2530	2530	2530	0
459	20231011	132300	1319110	2530	2530	2530	2530	0
460	20231011	132200	1319110	2530	2530	2530	2530	0
461	20231011	132100	1319110	2530	2530	2530	2530	0
462	20231011	132000	1319110	2530	2530	2530	2530	0
463	20231011	131900	1319110	2530	2530	2530	2530	0
464	20231011	131800	1319110	2530	2530	2530	2530	0
465	20231011	131700	1319110	2530	2530	2530	2530	0
466	20231011	131600	1319110	2530	2530	2530	2530	0
467	20231011	131500	1319110	2530	2530	2530	2530	0
468	20231011	131400	1319110	2530	2530	2530	2530	0
469	20231011	131300	1319110	2530	2530	2530	2530	0
470	20231011	131200	1319110	2530	2530	2530	2530	0
471	20231011	131100	1319110	2530	2530	2530	2530	0
472	20231011	131000	1319110	2530	2530	2530	2530	0
473	20231011	130900	1319110	2530	2530	2530	2530	0
474	20231011	130800	1319110	2530	2530	2530	2530	0
475	20231011	130700	1319110	2530	2530	2530	2530	0
476	20231011	130600	1319110	2530	2530	2530	2530	0
477	20231011	130500	1319110	2530	2530	2530	2530	0
478	20231011	130400	1319110	2530	2530	2530	2530	0
479	20231011	130300	1319110	2530	2530	2530	2530	0
480	20231011	130200	1319110	2530	2530	2530	2530	0
481	20231011	130100	1319110	2530	2530	2530	2530	0
482	20231011	130000	1319110	2530	2530	2530	2530	0
483	20231011	125900	1319110	2530	2530	2530	2530	0
484	20231011	125800	1319110	2530	2530	2530	2530	0
485	20231011	125700	1319110	2530	2530	2530	2530	0
486	20231011	125600	1319110	2530	2530	2530	2530	0
487	20231011	125500	1319110	2530	2530	2530	2530	0
488	20231011	125400	1319110	2530	2530	2530	2530	0
489	20231011	125300	1319110	2530	2530	2530	2530	0
490	20231011	125200	1319110	2530	2530	2530	2530	0
491	20231011	125100	1319110	2530	2530	2530	2530	0
492	20231011	125000	1319110	2530	2530	2530	2530	0
493	20231011	124900	1319110	2530	2530	2530	2530	0
494	20231011	124800	1319110	2530	2530	2530	2530	0
495	20231011	124700	1319110	2530	2530	2530	2530	0
496	20231011	124600	1319110	2530	2530	2530	2530	0
497	20231011	124500	1319110	2530	2530	2530	2530	0
498	20231011	124400	1319110	2530	2530	2530	2530	0
499	20231011	124300	1319110	2530	2530	2530	2530	0
500	20231011	124200	1319110	2530	2530	2530	2530	0
501	20231011	124100	1319110	2530	2530	2530	2530	0
502	20231011	124000	1319110	2530	2530	2530	2530	0
503	20231011	123900	1319110	2530	2530	2530	2530	0
504	20231011	123800	1319110	2530	2530	2530	2530	0
505	20231011	123700	1319110	2530	2530	2530	2530	0
506	20231011	123600	1319110	2530	2530	2530	2530	0
507	20231011	123500	1319110	2530	2530	2530	2530	0
508	20231011	123400	1319110	2530	2530	2530	2530	0
509	20231011	123300	1319110	2530	2530	2530	2530	0
510	20231011	123200	1319110	2530	2530	2530	2530	0
511	20231011	123100	1319110	2530	2530	2530	2530	0
512	20231011	123000	1319110	2530	2530	2530	2530	0
513	20231011	122900	1319110	2530	2530	2530	2530	0
514	20231011	122800	1319110	2530	2530	2530	2530	0
515	20231011	122700	1319110	2530	2530	2530	2530	0
516	20231011	122600	1319110	2530	2530	2530	2530	0
517	20231011	122500	1319110	2530	2530	2530	2530	0
518	20231011	122400	1319110	2530	2530	2530	2530	0
519	20231011	122300	1319110	2530	2530	2530	2530	0
520	20231011	122200	1319110	2530	2530	2530	2530	0
521	20231011	122100	1319110	2530	2530	2530	2530	0
522	20231011	122000	1319110	2530	2530	2530	2530	0
523	20231011	121900	1319110	2530	2530	2530	2530	0
524	20231011	121800	1319110	2530	2530	2530	2530	0
525	20231011	121700	1319110	2530	2530	2530	2530	0
526	20231011	121600	1319110	2530	2530	2530	2530	0
527	20231011	121500	1319110	2530	2530	2530	2530	0
528	20231011	121400	1319110	2530	2530	2530	2530	0
529	20231011	121300	1319110	2530	2530	2530	2530	0
530	20231011	121200	1319110	2530	2530	2530	2530	0
531	20231011	121100	1319110	2530	2530	2530	2530	0
532	20231011	121000	1319110	2530	2530	2530	2530	0
533	20231011	120900	1319110	2530	2530	2530	2530	0
534	20231011	120800	1319110	2530	2530	2530	2530	0
535	20231011	120700	1319110	2530	2530	2530	2530	0
536	20231011	120600	1319110	2530	2530	2530	2530	0
537	20231011	120500	1319110	2530	2530	2530	2530	0
538	20231011	120400	1319110	2530	2530	2530	2530	0
539	20231011	120300	1319110	2530	2530	2530	2530	0
540	20231011	120200	1319110	2530	2530	2530	2530	0
541	20231011	120100	1319110	2530	2530	2530	2530	0
542	20231011	120000	1319110	2530	2530	2530	2530	0
543	20231011	115900	1319110	2530	2530	2530	2530	0
544	20231011	115800	1319110	2530	2530	2530	2530	0
545	20231011	115700	1319110	2530	2530	2530	2530	0
546	20231011	115600	1319110	2530	2530	2530	2530	0
547	20231011	115500	1319110	2530	2530	2530	2530	0
548	20231011	115400	1319110	2530	2530	2530	2530	0
549	20231011	115300	1319110	2530	2530	2530	2530	1
550	20231011	115200	1316580	2155	2155	2155	2155	0
551	20231011	115100	1316580	2155	2155	2155	2155	10
552	20231011	115000	1295030	2155	2490	2535	2155	545
553	20231011	114900	2905	2905	2905	2905	2905	0
554	20231011	114800	2905	2905	2905	2905	2905	0
555	20231011	114700	2905	2905	2905	2905	2905	0
556	20231011	114600	2905	2905	2905	2905	2905	0
557	20231011	114500	2905	2905	2905	2905	2905	0
558	20231011	114400	2905	2905	2905	2905	2905	0
559	20231011	114300	2905	2905	2905	2905	2905	0
560	20231011	114200	2905	2905	2905	2905	2905	0
561	20231011	114100	2905	2905	2905	2905	2905	0
562	20231011	114000	2905	2905	2905	2905	2905	0
563	20231011	113900	2905	2905	2905	2905	2905	0
564	20231011	113800	2905	2905	2905	2905	2905	0
565	20231011	113700	2905	2905	2905	2905	2905	0
566	20231011	113600	2905	2905	2905	2905	2905	0
567	20231011	113500	2905	2905	2905	2905	2905	0
568	20231011	113400	2905	2905	2905	2905	2905	0
569	20231011	113300	2905	2905	2905	2905	2905	0
570	20231011	113200	2905	2905	2905	2905	2905	0
571	20231011	113100	2905	2905	2905	2905	2905	0
572	20231011	113000	2905	2905	2905	2905	2905	0
573	20231011	112900	2905	2905	2905	2905	2905	0
574	20231011	112800	2905	2905	2905	2905	2905	0
575	20231011	112700	2905	2905	2905	2905	2905	0
576	20231011	112600	2905	2905	2905	2905	2905	0
577	20231011	112500	2905	2905	2905	2905	2905	0
578	20231011	112400	2905	2905	2905	2905	2905	0
579	20231011	112300	2905	2905	2905	2905	2905	0
580	20231011	112200	2905	2905	2905	2905	2905	0
581	20231011	112100	2905	2905	2905	2905	2905	0
582	20231011	112000	2905	2905	2905	2905	2905	0
583	20231011	111900	2905	2905	2905	2905	2905	0
584	20231011	111800	2905	2905	2905	2905	2905	0
585	20231011	111700	2905	2905	2905	2905	2905	0
586	20231011	111600	2905	2905	2905	2905	2905	0
587	20231011	111500	2905	2905	2905	2905	2905	0
588	20231011	111400	2905	2905	2905	2905	2905	0
589	20231011	111300	2905	2905	2905	2905	2905	0
590	20231011	111200	2905	2905	2905	2905	2905	0
591	20231011	111100	2905	2905	2905	2905	2905	0
592	20231011	111000	2905	2905	2905	2905	2905	0
593	20231011	110900	2905	2905	2905	2905	2905	0
594	20231011	110800	2905	2905	2905	2905	2905	0
595	20231011	110700	2905	2905	2905	2905	2905	0
596	20231011	110600	2905	2905	2905	2905	2905	0
597	20231011	110500	2905	2905	2905	2905	2905	0
598	20231011	110400	2905	2905	2905	2905	2905	0
599	20231011	110300	2905	2905	2905	2905	2905	0
600	20231011	110200	2905	2905	2905	2905	2905	0
601	20231011	110100	2905	2905	2905	2905	2905	0
602	20231011	110000	2905	2905	2905	2905	2905	0
603	20231011	105900	2905	2905	2905	2905	2905	0
604	20231011	105800	2905	2905	2905	2905	2905	0
605	20231011	105700	2905	2905	2905	2905	2905	0
606	20231011	105600	2905	2905	2905	2905	2905	0
607	20231011	105500	2905	2905	2905	2905	2905	0
608	20231011	105400	2905	2905	2905	2905	2905	0
609	20231011	105300	2905	2905	2905	2905	2905	0
610	20231011	105200	2905	2905	2905	2905	2905	0
611	20231011	105100	2905	2905	2905	2905	2905	0
612	20231011	105000	2905	2905	2905	2905	2905	0
613	20231011	104900	2905	2905	2905	2905	2905	0
614	20231011	104800	2905	2905	2905	2905	2905	0
615	20231011	104700	2905	2905	2905	2905	2905	0
616	20231011	104600	2905	2905	2905	2905	2905	0
617	20231011	104500	2905	2905	2905	2905	2905	0
618	20231011	104400	2905	2905	2905	2905	2905	0
619	20231011	104300	2905	2905	2905	2905	2905	0
620	20231011	104200	2905	2905	2905	2905	2905	0
621	20231011	104100	2905	2905	2905	2905	2905	0
622	20231011	104000	2905	2905	2905	2905	2905	0
623	20231011	103900	2905	2905	2905	2905	2905	0
624	20231011	103800	2905	2905	2905	2905	2905	0
625	20231011	103700	2905	2905	2905	2905	2905	0
626	20231011	103600	2905	2905	2905	2905	2905	0
627	20231011	103500	2905	2905	2905	2905	2905	0
628	20231011	103400	2905	2905	2905	2905	2905	0
629	20231011	103300	2905	2905	2905	2905	2905	0
630	20231011	103200	2905	2905	2905	2905	2905	0
631	20231011	103100	2905	2905	2905	2905	2905	0
632	20231011	103000	2905	2905	2905	2905	2905	0
633	20231011	102900	2905	2905	2905	2905	2905	0
634	20231011	102800	2905	2905	2905	2905	2905	0
635	20231011	102700	2905	2905	2905	2905	2905	0
636	20231011	102600	2905	2905	2905	2905	2905	0
637	20231011	102500	2905	2905	2905	2905	2905	0
638	20231011	102400	2905	2905	2905	2905	2905	0
639	20231011	102300	2905	2905	2905	2905	2905	0
640	20231011	102200	2905	2905	2905	2905	2905	0
641	20231011	102100	2905	2905	2905	2905	2905	0
642	20231011	102000	2905	2905	2905	2905	2905	0
643	20231011	101900	2905	2905	2905	2905	2905	0
644	20231011	101800	2905	2905	2905	2905	2905	0
645	20231011	101700	2905	2905	2905	2905	2905	0
646	20231011	101600	2905	2905	2905	2905	2905	0
647	20231011	101500	2905	2905	2905	2905	2905	0
648	20231011	101400	2905	2905	2905	2905	2905	0
649	20231011	101300	2905	2905	2905	2905	2905	0
650	20231011	101200	2905	2905	2905	2905	2905	0
651	20231011	101100	2905	2905	2905	2905	2905	0
652	20231011	101000	2905	2905	2905	2905	2905	0
653	20231011	100900	2905	2905	2905	2905	2905	0
654	20231011	100800	2905	2905	2905	2905	2905	0
655	20231011	100700	2905	2905	2905	2905	2905	0
656	20231011	100600	2905	2905	2905	2905	2905	0
657	20231011	100500	2905	2905	2905	2905	2905	0
658	20231011	100400	2905	2905	2905	2905	2905	0
659	20231011	100300	2905	2905	2905	2905	2905	0
660	20231011	100200	2905	2905	2905	2905	2905	0
661	20231011	100100	2905	2905	2905	2905	2905	0
662	20231011	100000	2905	2905	2905	2905	2905	0
663	20231011	095900	2905	2905	2905	2905	2905	0
664	20231011	095800	2905	2905	2905	2905	2905	0
665	20231011	095700	2905	2905	2905	2905	2905	0
666	20231011	095600	2905	2905	2905	2905	2905	0
667	20231011	095500	2905	2905	2905	2905	2905	0
668	20231011	095400	2905	2905	2905	2905	2905	0
669	20231011	095300	2905	2905	2905	2905	2905	0
670	20231011	095200	2905	2905	2905	2905	2905	0
671	20231011	095100	2905	2905	2905	2905	2905	0
672	20231011	095000	2905	2905	2905	2905	2905	0
673	20231011	094900	2905	2905	2905	2905	2905	0
674	20231011	094800	2905	2905	2905	2905	2905	0
675	20231011	094700	2905	2905	2905	2905	2905	0
676	20231011	094600	2905	2905	2905	2905	2905	0
677	20231011	094500	2905	2905	2905	2905	2905	0
678	20231011	094400	2905	2905	2905	2905	2905	0
679	20231011	094300	2905	2905	2905	2905	2905	0
680	20231011	094200	2905	2905	2905	2905	2905	0
681	20231011	094100	2905	2905	2905	2905	2905	0
682	20231011	094000	2905	2905	2905	2905	2905	0
683	20231011	093900	2905	2905	2905	2905	2905	0
684	20231011	093800	2905	2905	2905	2905	2905	0
685	20231011	093700	2905	2905	2905	2905	2905	0
686	20231011	093600	2905	2905	2905	2905	2905	0
687	20231011	093500	2905	2905	2905	2905	2905	0
688	20231011	093400	2905	2905	2905	2905	2905	0
689	20231011	093300	2905	2905	2905	2905	2905	0
690	20231011	093200	2905	2905	2905	2905	2905	0
691	20231011	093100	2905	2905	2905	2905	2905	0
692	20231011	093000	2905	2905	2905	2905	2905	0
693	20231011	092900	2905	2905	2905	2905	2905	0
694	20231011	092800	2905	2905	2905	2905	2905	0
695	20231011	092700	2905	2905	2905	2905	2905	0
696	20231011	092600	2905	2905	2905	2905	2905	0
697	20231011	092500	2905	2905	2905	2905	2905	0
698	20231011	092400	2905	2905	2905	2905	2905	0
699	20231011	092300	2905	2905	2905	2905	2905	0
700	20231011	092200	2905	2905	2905	2905	2905	0
701	20231011	092100	2905	2905	2905	2905	2905	0
702	20231011	092000	2905	2905	2905	2905	2905	0
703	20231011	091900	2905	2905	2905	2905	2905	0
704	20231011	091800	2905	2905	2905	2905	2905	0
705	20231011	091700	2905	2905	2905	2905	2905	0
706	20231011	091600	2905	2905	2905	2905	2905	0
707	20231011	091500	2905	2905	2905	2905	2905	0
708	20231011	091400	2905	2905	2905	2905	2905	0
709	20231011	091300	2905	2905	2905	2905	2905	0
710	20231011	091200	2905	2905	2905	2905	2905	0
711	20231011	091100	2905	2905	2905	2905	2905	0
712	20231011	091000	2905	2905	2905	2905	2905	0
713	20231011	090900	2905	2905	2905	2905	2905	0
714	20231011	090800	2905	2905	2905	2905	2905	0
715	20231011	090700	2905	2905	2905	2905	2905	0
716	20231011	090600	2905	2905	2905	2905	2905	0
717	20231011	090500	2905	2905	2905	2905	2905	0
718	20231011	090400	2905	2905	2905	2905	2905	0
719	20231011	090300	2905	2905	2905	2905	2905	0
720	20231011	090200	2905	2905	2905	2905	2905	0
721	20231011	090100	2905	2905	2905	2905	2905	0
722	20231011	090000	2905	2905	2905	2905	2905	1