KissMeData/049120/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192800	12671383	1150	1150	1150	1150	4041
3	20231103	192700	12671383	1150	1150	1150	1150	0
4	20231103	192600	12671383	1150	1150	1150	1150	0
5	20231103	192500	12671383	1150	1150	1150	1150	0
6	20231103	192400	12671383	1150	1150	1150	1150	0
7	20231103	192300	12671383	1150	1150	1150	1150	0
8	20231103	192200	12671383	1150	1150	1150	1150	0
9	20231103	192100	12671383	1150	1150	1150	1150	0
10	20231103	192000	12671383	1150	1150	1150	1150	0
11	20231103	191900	12671383	1150	1150	1150	1150	0
12	20231103	191800	12671383	1150	1150	1150	1150	0
13	20231103	191700	12671383	1150	1150	1150	1150	0
14	20231103	191600	12671383	1150	1150	1150	1150	0
15	20231103	191500	12671383	1150	1150	1150	1150	0
16	20231103	191400	12671383	1150	1150	1150	1150	0
17	20231103	191300	12671383	1150	1150	1150	1150	0
18	20231103	191200	12671383	1150	1150	1150	1150	0
19	20231103	191100	12671383	1150	1150	1150	1150	0
20	20231103	191000	12671383	1150	1150	1150	1150	0
21	20231103	190900	12671383	1150	1150	1150	1150	0
22	20231103	190800	12671383	1150	1150	1150	1150	0
23	20231103	190700	12671383	1150	1150	1150	1150	0
24	20231103	190600	12671383	1150	1150	1150	1150	0
25	20231103	190500	12671383	1150	1150	1150	1150	0
26	20231103	190400	12671383	1150	1150	1150	1150	0
27	20231103	190300	12671383	1150	1150	1150	1150	0
28	20231103	190200	12671383	1150	1150	1150	1150	0
29	20231103	190100	12671383	1150	1150	1150	1150	0
30	20231103	190000	12671383	1150	1150	1150	1150	0
31	20231103	185900	12671383	1150	1150	1150	1150	0
32	20231103	185800	12671383	1150	1150	1150	1150	4041
33	20231103	185700	12671383	1150	1150	1150	1150	0
34	20231103	185600	12671383	1150	1150	1150	1150	0
35	20231103	185500	12671383	1150	1150	1150	1150	0
36	20231103	185400	12671383	1150	1150	1150	1150	0
37	20231103	185300	12671383	1150	1150	1150	1150	0
38	20231103	185200	12671383	1150	1150	1150	1150	0
39	20231103	185100	12671383	1150	1150	1150	1150	0
40	20231103	185000	12671383	1150	1150	1150	1150	0
41	20231103	184900	12671383	1150	1150	1150	1150	0
42	20231103	184800	12671383	1150	1150	1150	1150	0
43	20231103	184700	12671383	1150	1150	1150	1150	0
44	20231103	184600	12671383	1150	1150	1150	1150	0
45	20231103	184500	12671383	1150	1150	1150	1150	0
46	20231103	184400	12671383	1150	1150	1150	1150	0
47	20231103	184300	12671383	1150	1150	1150	1150	0
48	20231103	184200	12671383	1150	1150	1150	1150	0
49	20231103	184100	12671383	1150	1150	1150	1150	0
50	20231103	184000	12671383	1150	1150	1150	1150	0
51	20231103	183900	12671383	1150	1150	1150	1150	0
52	20231103	183800	12671383	1150	1150	1150	1150	0
53	20231103	183700	12671383	1150	1150	1150	1150	0
54	20231103	183600	12671383	1150	1150	1150	1150	0
55	20231103	183500	12671383	1150	1150	1150	1150	0
56	20231103	183400	12671383	1150	1150	1150	1150	0
57	20231103	183300	12671383	1150	1150	1150	1150	0
58	20231103	183200	12671383	1150	1150	1150	1150	0
59	20231103	183100	12671383	1150	1150	1150	1150	0
60	20231103	183000	12671383	1150	1150	1150	1150	0
61	20231103	182900	12671383	1150	1150	1150	1150	0
62	20231103	182800	12671383	1150	1150	1150	1150	4041
63	20231103	182700	12671383	1150	1150	1150	1150	0
64	20231103	182600	12671383	1150	1150	1150	1150	0
65	20231103	182500	12671383	1150	1150	1150	1150	0
66	20231103	182400	12671383	1150	1150	1150	1150	0
67	20231103	182300	12671383	1150	1150	1150	1150	0
68	20231103	182200	12671383	1150	1150	1150	1150	0
69	20231103	182100	12671383	1150	1150	1150	1150	0
70	20231103	182000	12671383	1150	1150	1150	1150	0
71	20231103	181900	12671383	1150	1150	1150	1150	0
72	20231103	181800	12671383	1150	1150	1150	1150	0
73	20231103	181700	12671383	1150	1150	1150	1150	0
74	20231103	181600	12671383	1150	1150	1150	1150	0
75	20231103	181500	12671383	1150	1150	1150	1150	0
76	20231103	181400	12671383	1150	1150	1150	1150	0
77	20231103	181300	12671383	1150	1150	1150	1150	0
78	20231103	181200	12671383	1150	1150	1150	1150	0
79	20231103	181100	12671383	1150	1150	1150	1150	0
80	20231103	181000	12671383	1150	1150	1150	1150	0
81	20231103	180900	12671383	1150	1150	1150	1150	0
82	20231103	180800	12671383	1150	1150	1150	1150	0
83	20231103	180700	12671383	1150	1150	1150	1150	0
84	20231103	180600	12671383	1150	1150	1150	1150	0
85	20231103	180500	12671383	1150	1150	1150	1150	0
86	20231103	180400	12671383	1150	1150	1150	1150	0
87	20231103	180300	12671383	1150	1150	1150	1150	0
88	20231103	180200	12671383	1150	1150	1150	1150	0
89	20231103	180100	12671383	1150	1150	1150	1150	0
90	20231103	180000	12671383	1150	1150	1150	1150	0
91	20231103	175900	12671383	1150	1150	1150	1150	0
92	20231103	175800	12671383	1150	1150	1150	1150	4041
93	20231103	175700	12671383	1150	1150	1150	1150	0
94	20231103	175600	12671383	1150	1150	1150	1150	0
95	20231103	175500	12671383	1150	1150	1150	1150	0
96	20231103	175400	12671383	1150	1150	1150	1150	0
97	20231103	175300	12671383	1150	1150	1150	1150	0
98	20231103	175200	12671383	1150	1150	1150	1150	0
99	20231103	175100	12671383	1150	1150	1150	1150	0
100	20231103	175000	12671383	1150	1150	1150	1150	0
101	20231103	174900	12671383	1150	1150	1150	1150	0
102	20231103	174800	12671383	1150	1150	1150	1150	0
103	20231103	174700	12671383	1150	1150	1150	1150	0
104	20231103	174600	12671383	1150	1150	1150	1150	0
105	20231103	174500	12671383	1150	1150	1150	1150	0
106	20231103	174400	12671383	1150	1150	1150	1150	0
107	20231103	174300	12671383	1150	1150	1150	1150	0
108	20231103	174200	12671383	1150	1150	1150	1150	0
109	20231103	174100	12671383	1150	1150	1150	1150	0
110	20231103	174000	12671383	1150	1150	1150	1150	0
111	20231103	173900	12671383	1150	1150	1150	1150	0
112	20231103	173800	12671383	1150	1150	1150	1150	0
113	20231103	173700	12671383	1150	1150	1150	1150	0
114	20231103	173600	12671383	1150	1150	1150	1150	0
115	20231103	173500	12671383	1150	1150	1150	1150	0
116	20231103	173400	12671383	1150	1150	1150	1150	0
117	20231103	173300	12671383	1150	1150	1150	1150	0
118	20231103	173200	12671383	1150	1150	1150	1150	0
119	20231103	173100	12671383	1150	1150	1150	1150	0
120	20231103	173000	12671383	1150	1150	1150	1150	0
121	20231103	172900	12671383	1150	1150	1150	1150	0
122	20231103	172800	12671383	1150	1150	1150	1150	4041
123	20231103	172700	12671383	1150	1150	1150	1150	0
124	20231103	172600	12671383	1150	1150	1150	1150	0
125	20231103	172500	12671383	1150	1150	1150	1150	0
126	20231103	172400	12671383	1150	1150	1150	1150	0
127	20231103	172300	12671383	1150	1150	1150	1150	0
128	20231103	172200	12671383	1150	1150	1150	1150	0
129	20231103	172100	12671383	1150	1150	1150	1150	0
130	20231103	172000	12671383	1150	1150	1150	1150	0
131	20231103	171900	12671383	1150	1150	1150	1150	0
132	20231103	171800	12671383	1150	1150	1150	1150	0
133	20231103	171700	12671383	1150	1150	1150	1150	0
134	20231103	171600	12671383	1150	1150	1150	1150	0
135	20231103	171500	12671383	1150	1150	1150	1150	0
136	20231103	171400	12671383	1150	1150	1150	1150	0
137	20231103	171300	12671383	1150	1150	1150	1150	0
138	20231103	171200	12671383	1150	1150	1150	1150	0
139	20231103	171100	12671383	1150	1150	1150	1150	0
140	20231103	171000	12671383	1150	1150	1150	1150	0
141	20231103	170900	12671383	1150	1150	1150	1150	0
142	20231103	170800	12671383	1150	1150	1150	1150	0
143	20231103	170700	12671383	1150	1150	1150	1150	0
144	20231103	170600	12671383	1150	1150	1150	1150	0
145	20231103	170500	12671383	1150	1150	1150	1150	0
146	20231103	170400	12671383	1150	1150	1150	1150	0
147	20231103	170300	12671383	1150	1150	1150	1150	0
148	20231103	170200	12671383	1150	1150	1150	1150	0
149	20231103	170100	12671383	1150	1150	1150	1150	0
150	20231103	170000	12671383	1150	1150	1150	1150	0
151	20231103	165900	12671383	1150	1150	1150	1150	0
152	20231103	165800	12671383	1150	1150	1150	1150	4041
153	20231103	165700	12671383	1150	1150	1150	1150	0
154	20231103	165600	12671383	1150	1150	1150	1150	0
155	20231103	165500	12671383	1150	1150	1150	1150	0
156	20231103	165400	12671383	1150	1150	1150	1150	0
157	20231103	165300	12671383	1150	1150	1150	1150	0
158	20231103	165200	12671383	1150	1150	1150	1150	0
159	20231103	165100	12671383	1150	1150	1150	1150	0
160	20231103	165000	12671383	1150	1150	1150	1150	0
161	20231103	164900	12671383	1150	1150	1150	1150	0
162	20231103	164800	12671383	1150	1150	1150	1150	0
163	20231103	164700	12671383	1150	1150	1150	1150	0
164	20231103	164600	12671383	1150	1150	1150	1150	0
165	20231103	164500	12671383	1150	1150	1150	1150	0
166	20231103	164400	12671383	1150	1150	1150	1150	0
167	20231103	164300	12671383	1150	1150	1150	1150	0
168	20231103	164200	12671383	1150	1150	1150	1150	0
169	20231103	164100	12671383	1150	1150	1150	1150	0
170	20231103	164000	12671383	1150	1150	1150	1150	0
171	20231103	163900	12671383	1150	1150	1150	1150	0
172	20231103	163800	12671383	1150	1150	1150	1150	0
173	20231103	163700	12671383	1150	1150	1150	1150	0
174	20231103	163600	12671383	1150	1150	1150	1150	0
175	20231103	163500	12671383	1150	1150	1150	1150	0
176	20231103	163400	12671383	1150	1150	1150	1150	0
177	20231103	163300	12671383	1150	1150	1150	1150	0
178	20231103	163200	12671383	1150	1150	1150	1150	0
179	20231103	163100	12671383	1150	1150	1150	1150	0
180	20231103	163000	12671383	1150	1150	1150	1150	0
181	20231103	162900	12671383	1150	1150	1150	1150	0
182	20231103	162800	12671383	1150	1150	1150	1150	4041
183	20231103	162700	12671383	1150	1150	1150	1150	0
184	20231103	162600	12671383	1150	1150	1150	1150	0
185	20231103	162500	12671383	1150	1150	1150	1150	0
186	20231103	162400	12671383	1150	1150	1150	1150	0
187	20231103	162300	12671383	1150	1150	1150	1150	0
188	20231103	162200	12671383	1150	1150	1150	1150	0
189	20231103	162100	12671383	1150	1150	1150	1150	0
190	20231103	162000	12671383	1150	1150	1150	1150	0
191	20231103	161900	12671383	1150	1150	1150	1150	0
192	20231103	161800	12671383	1150	1150	1150	1150	0
193	20231103	161700	12671383	1150	1150	1150	1150	0
194	20231103	161600	12671383	1150	1150	1150	1150	0
195	20231103	161500	12671383	1150	1150	1150	1150	0
196	20231103	161400	12671383	1150	1150	1150	1150	0
197	20231103	161300	12671383	1150	1150	1150	1150	0
198	20231103	161200	12671383	1150	1150	1150	1150	0
199	20231103	161100	12671383	1150	1150	1150	1150	0
200	20231103	161000	12671383	1150	1150	1150	1150	0
201	20231103	160900	12671383	1150	1150	1150	1150	0
202	20231103	160800	12671383	1150	1150	1150	1150	0
203	20231103	160700	12671383	1150	1150	1150	1150	0
204	20231103	160600	12671383	1150	1150	1150	1150	0
205	20231103	160500	12671383	1150	1150	1150	1150	0
206	20231103	160400	12671383	1150	1150	1150	1150	0
207	20231103	160300	12671383	1150	1150	1150	1150	0
208	20231103	160200	12671383	1150	1150	1150	1150	0
209	20231103	160100	12671383	1150	1150	1150	1150	0
210	20231103	160000	12671383	1150	1150	1150	1150	0
211	20231103	155900	12671383	1150	1150	1150	1150	0
212	20231103	155800	12671383	1150	1150	1150	1150	4041
213	20231103	155700	12671383	1150	1150	1150	1150	0
214	20231103	155600	12671383	1150	1150	1150	1150	0
215	20231103	155500	12671383	1150	1150	1150	1150	0
216	20231103	155400	12671383	1150	1150	1150	1150	0
217	20231103	155300	12671383	1150	1150	1150	1150	0
218	20231103	155200	12671383	1150	1150	1150	1150	0
219	20231103	155100	12671383	1150	1150	1150	1150	0
220	20231103	155000	12671383	1150	1150	1150	1150	0
221	20231103	154900	12671383	1150	1150	1150	1150	0
222	20231103	154800	12671383	1150	1150	1150	1150	0
223	20231103	154700	12671383	1150	1150	1150	1150	0
224	20231103	154600	12671383	1150	1150	1150	1150	0
225	20231103	154500	12671383	1150	1150	1150	1150	0
226	20231103	154400	12671383	1150	1150	1150	1150	0
227	20231103	154300	12671383	1150	1150	1150	1150	0
228	20231103	154200	12671383	1150	1150	1150	1150	0
229	20231103	154100	12671383	1150	1150	1150	1150	0
230	20231103	154000	12671383	1150	1150	1150	1150	0
231	20231103	153900	12671383	1150	1150	1150	1150	0
232	20231103	153800	12671383	1150	1150	1150	1150	0
233	20231103	153700	12671383	1150	1150	1150	1150	0
234	20231103	153600	12671383	1150	1150	1150	1150	0
235	20231103	153500	12671383	1150	1150	1150	1150	0
236	20231103	153400	12671383	1150	1150	1150	1150	0
237	20231103	153300	12671383	1150	1150	1150	1150	0
238	20231103	153200	12671383	1150	1150	1150	1150	0
239	20231103	153100	12671383	1150	1150	1150	1150	0
240	20231103	153000	12671383	1150	1150	1150	1150	4041
241	20231103	152900	8024233	1159	1159	1159	1159	0
242	20231103	152800	8024233	1159	1159	1159	1159	0
243	20231103	152700	8024233	1159	1159	1159	1159	0
244	20231103	152600	8024233	1159	1159	1159	1159	0
245	20231103	152500	8024233	1159	1159	1159	1159	0
246	20231103	152400	8024233	1159	1159	1159	1159	0
247	20231103	152300	8024233	1159	1159	1159	1159	0
248	20231103	152200	8024233	1159	1159	1159	1159	0
249	20231103	152100	8024233	1159	1159	1159	1159	0
250	20231103	152000	8024233	1159	1159	1159	1159	0
251	20231103	151900	8024233	1159	1159	1159	1159	0
252	20231103	151800	8024233	1159	1159	1159	1159	7
253	20231103	151700	8016120	1159	1159	1159	1159	0
254	20231103	151600	8016120	1159	1159	1159	1159	0
255	20231103	151500	8016120	1159	1159	1159	1159	1
256	20231103	151400	8014961	1151	1151	1151	1151	0
257	20231103	151300	8014961	1151	1151	1151	1151	0
258	20231103	151200	8014961	1151	1151	1151	1151	0
259	20231103	151100	8014961	1151	1157	1157	1151	16
260	20231103	151000	7996505	1159	1159	1159	1159	0
261	20231103	150900	7996505	1159	1159	1159	1159	9
262	20231103	150800	7986074	1159	1159	1159	1159	10
263	20231103	150700	7974484	1157	1157	1157	1157	0
264	20231103	150600	7974484	1157	1157	1157	1157	0
265	20231103	150500	7974484	1157	1157	1157	1157	9
266	20231103	150400	7964071	1157	1157	1157	1157	0
267	20231103	150300	7964071	1157	1157	1157	1157	0
268	20231103	150200	7964071	1157	1157	1157	1157	0
269	20231103	150100	7964071	1157	1157	1157	1157	0
270	20231103	150000	7964071	1157	1157	1157	1157	0
271	20231103	145900	7964071	1157	1157	1157	1157	0
272	20231103	145800	7964071	1157	1157	1157	1157	0
273	20231103	145700	7964071	1157	1157	1157	1157	0
274	20231103	145600	7964071	1157	1157	1157	1157	0
275	20231103	145500	7964071	1157	1157	1157	1157	0
276	20231103	145400	7964071	1157	1157	1157	1157	0
277	20231103	145300	7964071	1157	1157	1157	1157	0
278	20231103	145200	7964071	1157	1157	1157	1157	0
279	20231103	145100	7964071	1157	1157	1157	1157	0
280	20231103	145000	7964071	1157	1157	1157	1157	0
281	20231103	144900	7964071	1157	1157	1157	1157	0
282	20231103	144800	7964071	1157	1157	1157	1157	1
283	20231103	144700	7962914	1158	1158	1158	1158	0
284	20231103	144600	7962914	1158	1158	1158	1158	0
285	20231103	144500	7962914	1158	1158	1158	1158	0
286	20231103	144400	7962914	1158	1158	1158	1158	0
287	20231103	144300	7962914	1158	1158	1158	1158	0
288	20231103	144200	7962914	1158	1158	1158	1158	0
289	20231103	144100	7962914	1158	1158	1158	1158	20
290	20231103	144000	7939754	1159	1159	1159	1159	0
291	20231103	143900	7939754	1159	1159	1159	1159	0
292	20231103	143800	7939754	1159	1159	1159	1159	0
293	20231103	143700	7939754	1159	1159	1159	1159	0
294	20231103	143600	7939754	1159	1159	1159	1159	0
295	20231103	143500	7939754	1159	1159	1159	1159	0
296	20231103	143400	7939754	1159	1159	1159	1159	0
297	20231103	143300	7939754	1159	1159	1159	1159	0
298	20231103	143200	7939754	1159	1159	1159	1159	0
299	20231103	143100	7939754	1159	1159	1159	1159	0
300	20231103	143000	7939754	1159	1159	1159	1159	0
301	20231103	142900	7939754	1159	1159	1159	1159	0
302	20231103	142800	7939754	1159	1159	1159	1159	0
303	20231103	142700	7939754	1159	1154	1159	1154	1966
304	20231103	142600	5663795	1150	1150	1150	1150	0
305	20231103	142500	5663795	1150	1150	1150	1150	0
306	20231103	142400	5663795	1150	1150	1150	1150	0
307	20231103	142300	5663795	1150	1150	1150	1150	0
308	20231103	142200	5663795	1150	1150	1150	1150	0
309	20231103	142100	5663795	1150	1150	1150	1150	0
310	20231103	142000	5663795	1150	1150	1150	1150	0
311	20231103	141900	5663795	1150	1150	1150	1150	0
312	20231103	141800	5663795	1150	1150	1150	1150	0
313	20231103	141700	5663795	1150	1150	1150	1150	0
314	20231103	141600	5663795	1150	1150	1150	1150	0
315	20231103	141500	5663795	1150	1150	1150	1150	0
316	20231103	141400	5663795	1150	1150	1150	1150	0
317	20231103	141300	5663795	1150	1150	1150	1150	0
318	20231103	141200	5663795	1150	1150	1150	1150	0
319	20231103	141100	5663795	1150	1150	1150	1150	0
320	20231103	141000	5663795	1150	1150	1150	1150	0
321	20231103	140900	5663795	1150	1150	1150	1150	0
322	20231103	140800	5663795	1150	1151	1151	1150	135
323	20231103	140700	5508542	1155	1155	1155	1155	0
324	20231103	140600	5508542	1155	1155	1155	1155	0
325	20231103	140500	5508542	1155	1155	1155	1155	52
326	20231103	140400	5448482	1156	1156	1156	1156	1
327	20231103	140300	5447326	1156	1156	1156	1156	0
328	20231103	140200	5447326	1156	1156	1156	1156	0
329	20231103	140100	5447326	1156	1156	1156	1156	0
330	20231103	140000	5447326	1156	1156	1156	1156	0
331	20231103	135900	5447326	1156	1156	1156	1156	0
332	20231103	135800	5447326	1156	1156	1156	1156	0
333	20231103	135700	5447326	1156	1156	1156	1156	0
334	20231103	135600	5447326	1156	1156	1156	1156	0
335	20231103	135500	5447326	1156	1156	1156	1156	28
336	20231103	135400	5414958	1158	1156	1158	1156	4
337	20231103	135300	5410330	1158	1158	1158	1158	0
338	20231103	135200	5410330	1158	1156	1158	1156	8
339	20231103	135100	5401074	1158	1156	1158	1156	22
340	20231103	135000	5375620	1158	1156	1158	1156	13
341	20231103	134900	5360578	1156	1156	1156	1156	0
342	20231103	134800	5360578	1156	1156	1156	1156	0
343	20231103	134700	5360578	1156	1156	1156	1156	0
344	20231103	134600	5360578	1156	1156	1156	1156	0
345	20231103	134500	5360578	1156	1156	1156	1156	0
346	20231103	134400	5360578	1156	1156	1156	1156	0
347	20231103	134300	5360578	1156	1156	1156	1156	0
348	20231103	134200	5360578	1156	1156	1156	1156	0
349	20231103	134100	5360578	1156	1156	1156	1156	0
350	20231103	134000	5360578	1156	1156	1156	1156	0
351	20231103	133900	5360578	1156	1156	1156	1156	0
352	20231103	133800	5360578	1156	1156	1156	1156	0
353	20231103	133700	5360578	1156	1156	1156	1156	0
354	20231103	133600	5360578	1156	1156	1156	1156	0
355	20231103	133500	5360578	1156	1156	1156	1156	0
356	20231103	133400	5360578	1156	1156	1156	1156	0
357	20231103	133300	5360578	1156	1156	1156	1156	0
358	20231103	133200	5360578	1156	1156	1156	1156	0
359	20231103	133100	5360578	1156	1156	1156	1156	0
360	20231103	133000	5360578	1156	1156	1156	1156	0
361	20231103	132900	5360578	1156	1156	1156	1156	0
362	20231103	132800	5360578	1156	1156	1156	1156	0
363	20231103	132700	5360578	1156	1156	1156	1156	0
364	20231103	132600	5360578	1156	1156	1156	1156	0
365	20231103	132500	5360578	1156	1156	1156	1156	1
366	20231103	132400	5359422	1155	1155	1155	1155	0
367	20231103	132300	5359422	1155	1155	1155	1155	0
368	20231103	132200	5359422	1155	1155	1155	1155	0
369	20231103	132100	5359422	1155	1155	1155	1155	1
370	20231103	132000	5358267	1155	1155	1155	1155	0
371	20231103	131900	5358267	1155	1155	1155	1155	0
372	20231103	131800	5358267	1155	1155	1155	1155	0
373	20231103	131700	5358267	1155	1155	1155	1155	0
374	20231103	131600	5358267	1155	1155	1155	1155	0
375	20231103	131500	5358267	1155	1155	1155	1155	0
376	20231103	131400	5358267	1155	1155	1155	1155	0
377	20231103	131300	5358267	1155	1155	1155	1155	0
378	20231103	131200	5358267	1155	1155	1155	1155	0
379	20231103	131100	5358267	1155	1155	1155	1155	0
380	20231103	131000	5358267	1155	1155	1155	1155	0
381	20231103	130900	5358267	1155	1155	1155	1155	0
382	20231103	130800	5358267	1155	1155	1155	1155	0
383	20231103	130700	5358267	1155	1155	1155	1155	0
384	20231103	130600	5358267	1155	1155	1155	1155	0
385	20231103	130500	5358267	1155	1155	1155	1155	0
386	20231103	130400	5358267	1155	1155	1155	1155	0
387	20231103	130300	5358267	1155	1155	1155	1155	0
388	20231103	130200	5358267	1155	1155	1155	1155	0
389	20231103	130100	5358267	1155	1155	1155	1155	0
390	20231103	130000	5358267	1155	1155	1155	1155	0
391	20231103	125900	5358267	1155	1155	1155	1155	0
392	20231103	125800	5358267	1155	1155	1155	1155	0
393	20231103	125700	5358267	1155	1155	1155	1155	0
394	20231103	125600	5358267	1155	1155	1155	1155	0
395	20231103	125500	5358267	1155	1155	1155	1155	0
396	20231103	125400	5358267	1155	1155	1155	1155	0
397	20231103	125300	5358267	1155	1155	1155	1155	0
398	20231103	125200	5358267	1155	1155	1155	1155	0
399	20231103	125100	5358267	1155	1155	1155	1155	0
400	20231103	125000	5358267	1155	1155	1155	1155	0
401	20231103	124900	5358267	1155	1155	1155	1155	0
402	20231103	124800	5358267	1155	1155	1155	1155	0
403	20231103	124700	5358267	1155	1155	1155	1155	0
404	20231103	124600	5358267	1155	1155	1155	1155	0
405	20231103	124500	5358267	1155	1155	1155	1155	0
406	20231103	124400	5358267	1155	1155	1155	1155	0
407	20231103	124300	5358267	1155	1155	1155	1155	0
408	20231103	124200	5358267	1155	1155	1155	1155	0
409	20231103	124100	5358267	1155	1155	1155	1155	0
410	20231103	124000	5358267	1155	1155	1155	1155	0
411	20231103	123900	5358267	1155	1155	1155	1155	0
412	20231103	123800	5358267	1155	1155	1155	1155	0
413	20231103	123700	5358267	1155	1155	1155	1155	0
414	20231103	123600	5358267	1155	1155	1155	1155	0
415	20231103	123500	5358267	1155	1155	1155	1155	0
416	20231103	123400	5358267	1155	1155	1155	1155	0
417	20231103	123300	5358267	1155	1155	1155	1155	0
418	20231103	123200	5358267	1155	1155	1155	1155	0
419	20231103	123100	5358267	1155	1155	1155	1155	0
420	20231103	123000	5358267	1155	1155	1155	1155	0
421	20231103	122900	5358267	1155	1155	1155	1155	0
422	20231103	122800	5358267	1155	1155	1155	1155	0
423	20231103	122700	5358267	1155	1155	1155	1155	0
424	20231103	122600	5358267	1155	1155	1155	1155	0
425	20231103	122500	5358267	1155	1155	1155	1155	0
426	20231103	122400	5358267	1155	1155	1155	1155	0
427	20231103	122300	5358267	1155	1155	1155	1155	0
428	20231103	122200	5358267	1155	1155	1155	1155	0
429	20231103	122100	5358267	1155	1155	1155	1155	0
430	20231103	122000	5358267	1155	1155	1155	1155	0
431	20231103	121900	5358267	1155	1155	1155	1155	0
432	20231103	121800	5358267	1155	1155	1155	1155	0
433	20231103	121700	5358267	1155	1155	1155	1155	0
434	20231103	121600	5358267	1155	1155	1155	1155	0
435	20231103	121500	5358267	1155	1155	1155	1155	0
436	20231103	121400	5358267	1155	1155	1155	1155	0
437	20231103	121300	5358267	1155	1155	1155	1155	0
438	20231103	121200	5358267	1155	1155	1155	1155	0
439	20231103	121100	5358267	1155	1155	1155	1155	0
440	20231103	121000	5358267	1155	1155	1155	1155	0
441	20231103	120900	5358267	1155	1155	1155	1155	0
442	20231103	120800	5358267	1155	1155	1155	1155	0
443	20231103	120700	5358267	1155	1155	1155	1155	0
444	20231103	120600	5358267	1155	1155	1155	1155	0
445	20231103	120500	5358267	1155	1155	1155	1155	0
446	20231103	120400	5358267	1155	1155	1155	1155	0
447	20231103	120300	5358267	1155	1155	1155	1155	7
448	20231103	120200	5350182	1156	1156	1156	1156	0
449	20231103	120100	5350182	1156	1156	1156	1156	0
450	20231103	120000	5350182	1156	1156	1156	1156	0
451	20231103	115900	5350182	1156	1156	1156	1156	0
452	20231103	115800	5350182	1156	1156	1156	1156	0
453	20231103	115700	5350182	1156	1156	1156	1156	0
454	20231103	115600	5350182	1156	1156	1156	1156	0
455	20231103	115500	5350182	1156	1156	1156	1156	0
456	20231103	115400	5350182	1156	1156	1156	1156	0
457	20231103	115300	5350182	1156	1156	1156	1156	0
458	20231103	115200	5350182	1156	1156	1156	1156	10
459	20231103	115100	5338622	1156	1156	1156	1156	0
460	20231103	115000	5338622	1156	1156	1156	1156	0
461	20231103	114900	5338622	1156	1156	1156	1156	5
462	20231103	114800	5332842	1157	1157	1157	1157	0
463	20231103	114700	5332842	1157	1157	1157	1157	0
464	20231103	114600	5332842	1157	1157	1157	1157	0
465	20231103	114500	5332842	1157	1157	1157	1157	0
466	20231103	114400	5332842	1157	1157	1157	1157	0
467	20231103	114300	5332842	1157	1157	1157	1157	0
468	20231103	114200	5332842	1157	1157	1157	1157	0
469	20231103	114100	5332842	1157	1157	1157	1157	0
470	20231103	114000	5332842	1157	1157	1157	1157	0
471	20231103	113900	5332842	1157	1157	1157	1157	0
472	20231103	113800	5332842	1157	1157	1157	1157	0
473	20231103	113700	5332842	1157	1157	1157	1157	0
474	20231103	113600	5332842	1157	1157	1157	1157	0
475	20231103	113500	5332842	1157	1157	1157	1157	0
476	20231103	113400	5332842	1157	1157	1157	1157	0
477	20231103	113300	5332842	1157	1157	1157	1157	0
478	20231103	113200	5332842	1157	1157	1157	1157	12
479	20231103	113100	5318958	1157	1157	1157	1157	0
480	20231103	113000	5318958	1157	1157	1157	1157	0
481	20231103	112900	5318958	1157	1157	1157	1157	0
482	20231103	112800	5318958	1157	1156	1157	1156	15
483	20231103	112700	5301617	1157	1157	1157	1157	30
484	20231103	112600	5266907	1157	1157	1157	1157	0
485	20231103	112500	5266907	1157	1157	1157	1157	0
486	20231103	112400	5266907	1157	1157	1157	1157	0
487	20231103	112300	5266907	1157	1157	1157	1157	0
488	20231103	112200	5266907	1157	1157	1157	1157	0
489	20231103	112100	5266907	1157	1157	1157	1157	0
490	20231103	112000	5266907	1157	1157	1157	1157	0
491	20231103	111900	5266907	1157	1157	1157	1157	0
492	20231103	111800	5266907	1157	1157	1157	1157	0
493	20231103	111700	5266907	1157	1157	1157	1157	0
494	20231103	111600	5266907	1157	1157	1157	1157	0
495	20231103	111500	5266907	1157	1157	1157	1157	0
496	20231103	111400	5266907	1157	1157	1157	1157	0
497	20231103	111300	5266907	1157	1157	1157	1157	0
498	20231103	111200	5266907	1157	1157	1157	1157	0
499	20231103	111100	5266907	1157	1157	1157	1157	50
500	20231103	111000	5209057	1157	1154	1157	1154	8
501	20231103	110900	5199819	1157	1157	1157	1157	0
502	20231103	110800	5199819	1157	1157	1157	1157	0
503	20231103	110700	5199819	1157	1157	1157	1157	0
504	20231103	110600	5199819	1157	1157	1157	1157	0
505	20231103	110500	5199819	1157	1157	1157	1157	0
506	20231103	110400	5199819	1157	1157	1157	1157	0
507	20231103	110300	5199819	1157	1157	1157	1157	0
508	20231103	110200	5199819	1157	1157	1157	1157	3
509	20231103	110100	5196348	1154	1154	1154	1154	0
510	20231103	110000	5196348	1154	1154	1154	1154	0
511	20231103	105900	5196348	1154	1154	1154	1154	0
512	20231103	105800	5196348	1154	1154	1154	1154	0
513	20231103	105700	5196348	1154	1154	1154	1154	0
514	20231103	105600	5196348	1154	1154	1154	1154	0
515	20231103	105500	5196348	1154	1154	1154	1154	0
516	20231103	105400	5196348	1154	1154	1154	1154	0
517	20231103	105300	5196348	1154	1154	1154	1154	0
518	20231103	105200	5196348	1154	1154	1154	1154	0
519	20231103	105100	5196348	1154	1154	1154	1154	0
520	20231103	105000	5196348	1154	1154	1154	1154	0
521	20231103	104900	5196348	1154	1154	1154	1154	0
522	20231103	104800	5196348	1154	1154	1154	1154	0
523	20231103	104700	5196348	1154	1154	1154	1154	0
524	20231103	104600	5196348	1154	1154	1154	1154	0
525	20231103	104500	5196348	1154	1154	1154	1154	0
526	20231103	104400	5196348	1154	1154	1154	1154	0
527	20231103	104300	5196348	1154	1154	1154	1154	0
528	20231103	104200	5196348	1154	1154	1154	1154	0
529	20231103	104100	5196348	1154	1154	1154	1154	0
530	20231103	104000	5196348	1154	1154	1154	1154	0
531	20231103	103900	5196348	1154	1154	1154	1154	0
532	20231103	103800	5196348	1154	1154	1154	1154	0
533	20231103	103700	5196348	1154	1154	1154	1154	0
534	20231103	103600	5196348	1154	1154	1154	1154	0
535	20231103	103500	5196348	1154	1154	1154	1154	0
536	20231103	103400	5196348	1154	1154	1154	1154	0
537	20231103	103300	5196348	1154	1154	1154	1154	0
538	20231103	103200	5196348	1154	1154	1154	1154	1
539	20231103	103100	5195194	1154	1154	1154	1154	2
540	20231103	103000	5192886	1154	1154	1154	1154	0
541	20231103	102900	5192886	1154	1154	1154	1154	0
542	20231103	102800	5192886	1154	1154	1154	1154	0
543	20231103	102700	5192886	1154	1154	1154	1154	0
544	20231103	102600	5192886	1154	1154	1154	1154	0
545	20231103	102500	5192886	1154	1154	1154	1154	0
546	20231103	102400	5192886	1154	1154	1154	1154	0
547	20231103	102300	5192886	1154	1154	1154	1154	0
548	20231103	102200	5192886	1154	1154	1154	1154	0
549	20231103	102100	5192886	1154	1154	1154	1154	0
550	20231103	102000	5192886	1154	1154	1154	1154	0
551	20231103	101900	5192886	1154	1154	1154	1154	0
552	20231103	101800	5192886	1154	1154	1154	1154	0
553	20231103	101700	5192886	1154	1154	1154	1154	0
554	20231103	101600	5192886	1154	1154	1154	1154	0
555	20231103	101500	5192886	1154	1154	1154	1154	0
556	20231103	101400	5192886	1154	1154	1154	1154	0
557	20231103	101300	5192886	1154	1154	1154	1154	0
558	20231103	101200	5192886	1154	1154	1154	1154	0
559	20231103	101100	5192886	1154	1154	1154	1154	0
560	20231103	101000	5192886	1154	1154	1154	1154	0
561	20231103	100900	5192886	1154	1154	1154	1154	0
562	20231103	100800	5192886	1154	1154	1154	1154	0
563	20231103	100700	5192886	1154	1154	1154	1154	0
564	20231103	100600	5192886	1154	1154	1154	1154	0
565	20231103	100500	5192886	1154	1154	1154	1154	0
566	20231103	100400	5192886	1154	1154	1154	1154	0
567	20231103	100300	5192886	1154	1154	1154	1154	0
568	20231103	100200	5192886	1154	1154	1154	1154	0
569	20231103	100100	5192886	1154	1154	1154	1154	0
570	20231103	100000	5192886	1154	1154	1154	1154	0
571	20231103	095900	5192886	1154	1154	1154	1154	0
572	20231103	095800	5192886	1154	1154	1154	1154	0
573	20231103	095700	5192886	1154	1154	1154	1154	0
574	20231103	095600	5192886	1154	1154	1154	1154	0
575	20231103	095500	5192886	1154	1154	1154	1154	0
576	20231103	095400	5192886	1154	1154	1154	1154	0
577	20231103	095300	5192886	1154	1158	1158	1154	15
578	20231103	095200	5175526	1160	1160	1160	1160	0
579	20231103	095100	5175526	1160	1160	1160	1160	0
580	20231103	095000	5175526	1160	1160	1160	1160	2
581	20231103	094900	5173206	1162	1162	1162	1162	0
582	20231103	094800	5173206	1162	1162	1162	1162	0
583	20231103	094700	5173206	1162	1162	1162	1162	0
584	20231103	094600	5173206	1162	1162	1162	1162	0
585	20231103	094500	5173206	1162	1162	1162	1162	0
586	20231103	094400	5173206	1162	1162	1162	1162	0
587	20231103	094300	5173206	1162	1162	1162	1162	0
588	20231103	094200	5173206	1162	1162	1162	1162	0
589	20231103	094100	5173206	1162	1164	1164	1162	30
590	20231103	094000	5138288	1160	1160	1160	1160	1746
591	20231103	093900	3112928	1160	1171	1173	1160	25
592	20231103	093800	3083808	1171	1171	1171	1171	1
593	20231103	093700	3082637	1161	1161	1161	1161	0
594	20231103	093600	3082637	1161	1159	1167	1158	346
595	20231103	093500	2681431	1172	1171	1172	1171	2
596	20231103	093400	2679088	1158	1159	1171	1157	13
597	20231103	093300	2664007	1169	1169	1169	1169	0
598	20231103	093200	2664007	1169	1169	1169	1169	1
599	20231103	093100	2662838	1158	1175	1175	1158	60
600	20231103	093000	2592864	1178	1178	1178	1178	2
601	20231103	092900	2590508	1178	1178	1178	1178	1
602	20231103	092800	2589330	1180	1180	1180	1180	0
603	20231103	092700	2589330	1180	1179	1180	1179	17
604	20231103	092600	2569286	1177	1150	1180	1150	111
605	20231103	092500	2440858	1150	1150	1150	1150	15
606	20231103	092400	2423608	1150	1150	1150	1150	15
607	20231103	092300	2406358	1150	1150	1150	1150	0
608	20231103	092200	2406358	1150	1150	1150	1150	0
609	20231103	092100	2406358	1150	1150	1150	1150	0
610	20231103	092000	2406358	1150	1150	1150	1150	0
611	20231103	091900	2406358	1150	1150	1150	1150	51
612	20231103	091800	2347708	1136	1147	1147	1136	2052
613	20231103	091700	16100	1150	1150	1150	1150	1
614	20231103	091600	14950	1150	1150	1150	1150	0
615	20231103	091500	14950	1150	1150	1150	1150	0
616	20231103	091400	14950	1150	1150	1150	1150	0
617	20231103	091300	14950	1150	1150	1150	1150	0
618	20231103	091200	14950	1150	1150	1150	1150	0
619	20231103	091100	14950	1150	1150	1150	1150	0
620	20231103	091000	14950	1150	1150	1150	1150	0
621	20231103	090900	14950	1150	1150	1150	1150	0
622	20231103	090800	14950	1150	1150	1150	1150	0
623	20231103	090700	14950	1150	1150	1150	1150	0
624	20231103	090600	14950	1150	1150	1150	1150	0
625	20231103	090500	14950	1150	1150	1150	1150	0
626	20231103	090400	14950	1150	1150	1150	1150	0
627	20231103	090300	14950	1150	1150	1150	1150	0
628	20231103	090200	14950	1150	1150	1150	1150	0
629	20231103	090100	14950	1150	1150	1150	1150	0
630	20231103	090000	14950	1150	1150	1150	1150	13