KissMeData/131180/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200300	15740884	1158	1158	1158	1158	248
3	20231012	200200	15740884	1158	1158	1158	1158	0
4	20231012	200100	15740884	1158	1158	1158	1158	0
5	20231012	200000	15740884	1158	1158	1158	1158	0
6	20231012	195900	15740884	1158	1158	1158	1158	0
7	20231012	195800	15740884	1158	1158	1158	1158	0
8	20231012	195700	15740884	1158	1158	1158	1158	0
9	20231012	195600	15740884	1158	1158	1158	1158	0
10	20231012	195500	15740884	1158	1158	1158	1158	0
11	20231012	195400	15740884	1158	1158	1158	1158	0
12	20231012	195300	15740884	1158	1158	1158	1158	0
13	20231012	195200	15740884	1158	1158	1158	1158	0
14	20231012	195100	15740884	1158	1158	1158	1158	0
15	20231012	195000	15740884	1158	1158	1158	1158	0
16	20231012	194900	15740884	1158	1158	1158	1158	0
17	20231012	194800	15740884	1158	1158	1158	1158	0
18	20231012	194700	15740884	1158	1158	1158	1158	0
19	20231012	194600	15740884	1158	1158	1158	1158	0
20	20231012	194500	15740884	1158	1158	1158	1158	0
21	20231012	194400	15740884	1158	1158	1158	1158	0
22	20231012	194300	15740884	1158	1158	1158	1158	0
23	20231012	194200	15740884	1158	1158	1158	1158	0
24	20231012	194100	15740884	1158	1158	1158	1158	0
25	20231012	194000	15740884	1158	1158	1158	1158	0
26	20231012	193900	15740884	1158	1158	1158	1158	0
27	20231012	193800	15740884	1158	1158	1158	1158	0
28	20231012	193700	15740884	1158	1158	1158	1158	0
29	20231012	193600	15740884	1158	1158	1158	1158	0
30	20231012	193500	15740884	1158	1158	1158	1158	0
31	20231012	193400	15740884	1158	1158	1158	1158	0
32	20231012	193300	15740884	1158	1158	1158	1158	248
33	20231012	193200	15740884	1158	1158	1158	1158	0
34	20231012	193100	15740884	1158	1158	1158	1158	0
35	20231012	193000	15740884	1158	1158	1158	1158	0
36	20231012	192900	15740884	1158	1158	1158	1158	0
37	20231012	192800	15740884	1158	1158	1158	1158	0
38	20231012	192700	15740884	1158	1158	1158	1158	0
39	20231012	192600	15740884	1158	1158	1158	1158	0
40	20231012	192500	15740884	1158	1158	1158	1158	0
41	20231012	192400	15740884	1158	1158	1158	1158	0
42	20231012	192300	15740884	1158	1158	1158	1158	0
43	20231012	192200	15740884	1158	1158	1158	1158	0
44	20231012	192100	15740884	1158	1158	1158	1158	0
45	20231012	192000	15740884	1158	1158	1158	1158	0
46	20231012	191900	15740884	1158	1158	1158	1158	0
47	20231012	191800	15740884	1158	1158	1158	1158	0
48	20231012	191700	15740884	1158	1158	1158	1158	0
49	20231012	191600	15740884	1158	1158	1158	1158	0
50	20231012	191500	15740884	1158	1158	1158	1158	0
51	20231012	191400	15740884	1158	1158	1158	1158	0
52	20231012	191300	15740884	1158	1158	1158	1158	0
53	20231012	191200	15740884	1158	1158	1158	1158	0
54	20231012	191100	15740884	1158	1158	1158	1158	0
55	20231012	191000	15740884	1158	1158	1158	1158	0
56	20231012	190900	15740884	1158	1158	1158	1158	0
57	20231012	190800	15740884	1158	1158	1158	1158	0
58	20231012	190700	15740884	1158	1158	1158	1158	0
59	20231012	190600	15740884	1158	1158	1158	1158	0
60	20231012	190500	15740884	1158	1158	1158	1158	0
61	20231012	190400	15740884	1158	1158	1158	1158	0
62	20231012	190300	15740884	1158	1158	1158	1158	248
63	20231012	190200	15740884	1158	1158	1158	1158	0
64	20231012	190100	15740884	1158	1158	1158	1158	0
65	20231012	190000	15740884	1158	1158	1158	1158	0
66	20231012	185900	15740884	1158	1158	1158	1158	0
67	20231012	185800	15740884	1158	1158	1158	1158	0
68	20231012	185700	15740884	1158	1158	1158	1158	0
69	20231012	185600	15740884	1158	1158	1158	1158	0
70	20231012	185500	15740884	1158	1158	1158	1158	0
71	20231012	185400	15740884	1158	1158	1158	1158	0
72	20231012	185300	15740884	1158	1158	1158	1158	0
73	20231012	185200	15740884	1158	1158	1158	1158	0
74	20231012	185100	15740884	1158	1158	1158	1158	0
75	20231012	185000	15740884	1158	1158	1158	1158	0
76	20231012	184900	15740884	1158	1158	1158	1158	0
77	20231012	184800	15740884	1158	1158	1158	1158	0
78	20231012	184700	15740884	1158	1158	1158	1158	0
79	20231012	184600	15740884	1158	1158	1158	1158	0
80	20231012	184500	15740884	1158	1158	1158	1158	0
81	20231012	184400	15740884	1158	1158	1158	1158	0
82	20231012	184300	15740884	1158	1158	1158	1158	0
83	20231012	184200	15740884	1158	1158	1158	1158	0
84	20231012	184100	15740884	1158	1158	1158	1158	0
85	20231012	184000	15740884	1158	1158	1158	1158	0
86	20231012	183900	15740884	1158	1158	1158	1158	0
87	20231012	183800	15740884	1158	1158	1158	1158	0
88	20231012	183700	15740884	1158	1158	1158	1158	0
89	20231012	183600	15740884	1158	1158	1158	1158	0
90	20231012	183500	15740884	1158	1158	1158	1158	0
91	20231012	183400	15740884	1158	1158	1158	1158	0
92	20231012	183300	15740884	1158	1158	1158	1158	248
93	20231012	183200	15740884	1158	1158	1158	1158	0
94	20231012	183100	15740884	1158	1158	1158	1158	0
95	20231012	183000	15740884	1158	1158	1158	1158	0
96	20231012	182900	15740884	1158	1158	1158	1158	0
97	20231012	182800	15740884	1158	1158	1158	1158	0
98	20231012	182700	15740884	1158	1158	1158	1158	0
99	20231012	182600	15740884	1158	1158	1158	1158	0
100	20231012	182500	15740884	1158	1158	1158	1158	0
101	20231012	182400	15740884	1158	1158	1158	1158	0
102	20231012	182300	15740884	1158	1158	1158	1158	0
103	20231012	182200	15740884	1158	1158	1158	1158	0
104	20231012	182100	15740884	1158	1158	1158	1158	0
105	20231012	182000	15740884	1158	1158	1158	1158	0
106	20231012	181900	15740884	1158	1158	1158	1158	0
107	20231012	181800	15740884	1158	1158	1158	1158	0
108	20231012	181700	15740884	1158	1158	1158	1158	0
109	20231012	181600	15740884	1158	1158	1158	1158	0
110	20231012	181500	15740884	1158	1158	1158	1158	0
111	20231012	181400	15740884	1158	1158	1158	1158	0
112	20231012	181300	15740884	1158	1158	1158	1158	0
113	20231012	181200	15740884	1158	1158	1158	1158	0
114	20231012	181100	15740884	1158	1158	1158	1158	0
115	20231012	181000	15740884	1158	1158	1158	1158	0
116	20231012	180900	15740884	1158	1158	1158	1158	0
117	20231012	180800	15740884	1158	1158	1158	1158	0
118	20231012	180700	15740884	1158	1158	1158	1158	0
119	20231012	180600	15740884	1158	1158	1158	1158	0
120	20231012	180500	15740884	1158	1158	1158	1158	0
121	20231012	180400	15740884	1158	1158	1158	1158	0
122	20231012	180300	15740884	1158	1158	1158	1158	248
123	20231012	180200	15740884	1158	1158	1158	1158	0
124	20231012	180100	15740884	1158	1158	1158	1158	0
125	20231012	180000	15740884	1158	1158	1158	1158	0
126	20231012	175900	15740884	1158	1158	1158	1158	0
127	20231012	175800	15740884	1158	1158	1158	1158	0
128	20231012	175700	15740884	1158	1158	1158	1158	0
129	20231012	175600	15740884	1158	1158	1158	1158	0
130	20231012	175500	15740884	1158	1158	1158	1158	0
131	20231012	175400	15740884	1158	1158	1158	1158	0
132	20231012	175300	15740884	1158	1158	1158	1158	0
133	20231012	175200	15740884	1158	1158	1158	1158	0
134	20231012	175100	15740884	1158	1158	1158	1158	0
135	20231012	175000	15740884	1158	1158	1158	1158	0
136	20231012	174900	15740884	1158	1158	1158	1158	0
137	20231012	174800	15740884	1158	1158	1158	1158	0
138	20231012	174700	15740884	1158	1158	1158	1158	0
139	20231012	174600	15740884	1158	1158	1158	1158	0
140	20231012	174500	15740884	1158	1158	1158	1158	0
141	20231012	174400	15740884	1158	1158	1158	1158	0
142	20231012	174300	15740884	1158	1158	1158	1158	0
143	20231012	174200	15740884	1158	1158	1158	1158	0
144	20231012	174100	15740884	1158	1158	1158	1158	0
145	20231012	174000	15740884	1158	1158	1158	1158	0
146	20231012	173900	15740884	1158	1158	1158	1158	0
147	20231012	173800	15740884	1158	1158	1158	1158	0
148	20231012	173700	15740884	1158	1158	1158	1158	0
149	20231012	173600	15740884	1158	1158	1158	1158	0
150	20231012	173500	15740884	1158	1158	1158	1158	0
151	20231012	173400	15740884	1158	1158	1158	1158	0
152	20231012	173300	15740884	1158	1158	1158	1158	248
153	20231012	173200	15740884	1158	1158	1158	1158	0
154	20231012	173100	15740884	1158	1158	1158	1158	0
155	20231012	173000	15740884	1158	1158	1158	1158	0
156	20231012	172900	15740884	1158	1158	1158	1158	0
157	20231012	172800	15740884	1158	1158	1158	1158	0
158	20231012	172700	15740884	1158	1158	1158	1158	0
159	20231012	172600	15740884	1158	1158	1158	1158	0
160	20231012	172500	15740884	1158	1158	1158	1158	0
161	20231012	172400	15740884	1158	1158	1158	1158	0
162	20231012	172300	15740884	1158	1158	1158	1158	0
163	20231012	172200	15740884	1158	1158	1158	1158	0
164	20231012	172100	15740884	1158	1158	1158	1158	0
165	20231012	172000	15740884	1158	1158	1158	1158	0
166	20231012	171900	15740884	1158	1158	1158	1158	0
167	20231012	171800	15740884	1158	1158	1158	1158	0
168	20231012	171700	15740884	1158	1158	1158	1158	0
169	20231012	171600	15740884	1158	1158	1158	1158	0
170	20231012	171500	15740884	1158	1158	1158	1158	0
171	20231012	171400	15740884	1158	1158	1158	1158	0
172	20231012	171300	15740884	1158	1158	1158	1158	0
173	20231012	171200	15740884	1158	1158	1158	1158	0
174	20231012	171100	15740884	1158	1158	1158	1158	0
175	20231012	171000	15740884	1158	1158	1158	1158	0
176	20231012	170900	15740884	1158	1158	1158	1158	0
177	20231012	170800	15740884	1158	1158	1158	1158	0
178	20231012	170700	15740884	1158	1158	1158	1158	0
179	20231012	170600	15740884	1158	1158	1158	1158	0
180	20231012	170500	15740884	1158	1158	1158	1158	0
181	20231012	170400	15740884	1158	1158	1158	1158	0
182	20231012	170300	15740884	1158	1158	1158	1158	248
183	20231012	170200	15740884	1158	1158	1158	1158	0
184	20231012	170100	15740884	1158	1158	1158	1158	0
185	20231012	170000	15740884	1158	1158	1158	1158	0
186	20231012	165900	15740884	1158	1158	1158	1158	0
187	20231012	165800	15740884	1158	1158	1158	1158	0
188	20231012	165700	15740884	1158	1158	1158	1158	0
189	20231012	165600	15740884	1158	1158	1158	1158	0
190	20231012	165500	15740884	1158	1158	1158	1158	0
191	20231012	165400	15740884	1158	1158	1158	1158	0
192	20231012	165300	15740884	1158	1158	1158	1158	0
193	20231012	165200	15740884	1158	1158	1158	1158	0
194	20231012	165100	15740884	1158	1158	1158	1158	0
195	20231012	165000	15740884	1158	1158	1158	1158	0
196	20231012	164900	15740884	1158	1158	1158	1158	0
197	20231012	164800	15740884	1158	1158	1158	1158	0
198	20231012	164700	15740884	1158	1158	1158	1158	0
199	20231012	164600	15740884	1158	1158	1158	1158	0
200	20231012	164500	15740884	1158	1158	1158	1158	0
201	20231012	164400	15740884	1158	1158	1158	1158	0
202	20231012	164300	15740884	1158	1158	1158	1158	0
203	20231012	164200	15740884	1158	1158	1158	1158	0
204	20231012	164100	15740884	1158	1158	1158	1158	0
205	20231012	164000	15740884	1158	1158	1158	1158	0
206	20231012	163900	15740884	1158	1158	1158	1158	0
207	20231012	163800	15740884	1158	1158	1158	1158	0
208	20231012	163700	15740884	1158	1158	1158	1158	0
209	20231012	163600	15740884	1158	1158	1158	1158	0
210	20231012	163500	15740884	1158	1158	1158	1158	0
211	20231012	163400	15740884	1158	1158	1158	1158	0
212	20231012	163300	15740884	1158	1158	1158	1158	248
213	20231012	163200	15740884	1158	1158	1158	1158	0
214	20231012	163100	15740884	1158	1158	1158	1158	0
215	20231012	163000	15740884	1158	1158	1158	1158	0
216	20231012	162900	15740884	1158	1158	1158	1158	0
217	20231012	162800	15740884	1158	1158	1158	1158	0
218	20231012	162700	15740884	1158	1158	1158	1158	0
219	20231012	162600	15740884	1158	1158	1158	1158	0
220	20231012	162500	15740884	1158	1158	1158	1158	0
221	20231012	162400	15740884	1158	1158	1158	1158	0
222	20231012	162300	15740884	1158	1158	1158	1158	0
223	20231012	162200	15740884	1158	1158	1158	1158	0
224	20231012	162100	15740884	1158	1158	1158	1158	0
225	20231012	162000	15740884	1158	1158	1158	1158	0
226	20231012	161900	15740884	1158	1158	1158	1158	0
227	20231012	161800	15740884	1158	1158	1158	1158	0
228	20231012	161700	15740884	1158	1158	1158	1158	0
229	20231012	161600	15740884	1158	1158	1158	1158	0
230	20231012	161500	15740884	1158	1158	1158	1158	0
231	20231012	161400	15740884	1158	1158	1158	1158	0
232	20231012	161300	15740884	1158	1158	1158	1158	0
233	20231012	161200	15740884	1158	1158	1158	1158	0
234	20231012	161100	15740884	1158	1158	1158	1158	0
235	20231012	161000	15740884	1158	1158	1158	1158	0
236	20231012	160900	15740884	1158	1158	1158	1158	0
237	20231012	160800	15740884	1158	1158	1158	1158	0
238	20231012	160700	15740884	1158	1158	1158	1158	0
239	20231012	160600	15740884	1158	1158	1158	1158	0
240	20231012	160500	15740884	1158	1158	1158	1158	0
241	20231012	160400	15740884	1158	1158	1158	1158	0
242	20231012	160300	15740884	1158	1158	1158	1158	248
243	20231012	160200	15740884	1158	1158	1158	1158	0
244	20231012	160100	15740884	1158	1158	1158	1158	0
245	20231012	160000	15740884	1158	1158	1158	1158	0
246	20231012	155900	15740884	1158	1158	1158	1158	0
247	20231012	155800	15740884	1158	1158	1158	1158	0
248	20231012	155700	15740884	1158	1158	1158	1158	0
249	20231012	155600	15740884	1158	1158	1158	1158	0
250	20231012	155500	15740884	1158	1158	1158	1158	0
251	20231012	155400	15740884	1158	1158	1158	1158	0
252	20231012	155300	15740884	1158	1158	1158	1158	0
253	20231012	155200	15740884	1158	1158	1158	1158	0
254	20231012	155100	15740884	1158	1158	1158	1158	0
255	20231012	155000	15740884	1158	1158	1158	1158	0
256	20231012	154900	15740884	1158	1158	1158	1158	0
257	20231012	154800	15740884	1158	1158	1158	1158	0
258	20231012	154700	15740884	1158	1158	1158	1158	0
259	20231012	154600	15740884	1158	1158	1158	1158	0
260	20231012	154500	15740884	1158	1158	1158	1158	0
261	20231012	154400	15740884	1158	1158	1158	1158	0
262	20231012	154300	15740884	1158	1158	1158	1158	0
263	20231012	154200	15740884	1158	1158	1158	1158	0
264	20231012	154100	15740884	1158	1158	1158	1158	0
265	20231012	154000	15740884	1158	1158	1158	1158	0
266	20231012	153900	15740884	1158	1158	1158	1158	0
267	20231012	153800	15740884	1158	1158	1158	1158	0
268	20231012	153700	15740884	1158	1158	1158	1158	0
269	20231012	153600	15740884	1158	1158	1158	1158	0
270	20231012	153500	15740884	1158	1158	1158	1158	0
271	20231012	153400	15740884	1158	1158	1158	1158	0
272	20231012	153300	15740884	1158	1158	1158	1158	248
273	20231012	153200	15740884	1158	1158	1158	1158	0
274	20231012	153100	15740884	1158	1158	1158	1158	0
275	20231012	153000	15740884	1158	1158	1158	1158	248
276	20231012	152900	15453700	1159	1159	1159	1159	0
277	20231012	152800	15453700	1159	1159	1159	1159	0
278	20231012	152700	15453700	1159	1159	1159	1159	0
279	20231012	152600	15453700	1159	1159	1159	1159	0
280	20231012	152500	15453700	1159	1159	1159	1159	0
281	20231012	152400	15453700	1159	1159	1159	1159	0
282	20231012	152300	15453700	1159	1159	1159	1159	0
283	20231012	152200	15453700	1159	1159	1159	1159	0
284	20231012	152100	15453700	1159	1159	1159	1159	0
285	20231012	152000	15453700	1159	1159	1159	1159	0
286	20231012	151900	15453700	1159	1156	1159	1155	236
287	20231012	151800	15180816	1155	1155	1155	1155	0
288	20231012	151700	15180816	1155	1155	1155	1155	0
289	20231012	151600	15180816	1155	1155	1155	1155	14
290	20231012	151500	15164646	1155	1155	1155	1155	0
291	20231012	151400	15164646	1155	1155	1155	1155	0
292	20231012	151300	15164646	1155	1155	1155	1155	0
293	20231012	151200	15164646	1155	1155	1155	1155	0
294	20231012	151100	15164646	1155	1155	1155	1155	0
295	20231012	151000	15164646	1155	1155	1155	1155	0
296	20231012	150900	15164646	1155	1155	1155	1155	0
297	20231012	150800	15164646	1155	1155	1155	1155	15
298	20231012	150700	15147321	1155	1155	1155	1155	97
299	20231012	150600	15035286	1155	1155	1155	1155	66
300	20231012	150500	14959056	1155	1155	1155	1155	84
301	20231012	150400	14862036	1155	1155	1155	1155	341
302	20231012	150300	14468181	1156	1156	1156	1156	0
303	20231012	150200	14468181	1156	1156	1156	1156	0
304	20231012	150100	14468181	1156	1156	1156	1156	0
305	20231012	150000	14468181	1156	1154	1156	1154	39
306	20231012	145900	14423173	1154	1154	1154	1154	0
307	20231012	145800	14423173	1154	1154	1154	1154	0
308	20231012	145700	14423173	1154	1154	1154	1154	17
309	20231012	145600	14403555	1156	1156	1156	1156	0
310	20231012	145500	14403555	1156	1156	1156	1156	0
311	20231012	145400	14403555	1156	1156	1156	1156	0
312	20231012	145300	14403555	1156	1156	1156	1156	0
313	20231012	145200	14403555	1156	1156	1156	1156	0
314	20231012	145100	14403555	1156	1156	1156	1156	0
315	20231012	145000	14403555	1156	1156	1156	1156	0
316	20231012	144900	14403555	1156	1156	1156	1156	0
317	20231012	144800	14403555	1156	1156	1156	1156	0
318	20231012	144700	14403555	1156	1156	1156	1156	0
319	20231012	144600	14403555	1156	1152	1156	1152	92
320	20231012	144500	14297567	1152	1152	1152	1152	0
321	20231012	144400	14297567	1152	1152	1152	1152	15
322	20231012	144300	14280287	1152	1152	1152	1152	0
323	20231012	144200	14280287	1152	1152	1152	1152	2
324	20231012	144100	14277983	1156	1156	1156	1156	0
325	20231012	144000	14277983	1156	1156	1156	1156	0
326	20231012	143900	14277983	1156	1156	1156	1156	0
327	20231012	143800	14277983	1156	1156	1156	1156	0
328	20231012	143700	14277983	1156	1156	1156	1156	1
329	20231012	143600	14276827	1150	1154	1154	1150	121
330	20231012	143500	14137643	1155	1155	1155	1155	34
331	20231012	143400	14098373	1156	1156	1156	1156	0
332	20231012	143300	14098373	1156	1156	1156	1156	0
333	20231012	143200	14098373	1156	1156	1156	1156	0
334	20231012	143100	14098373	1156	1156	1156	1156	0
335	20231012	143000	14098373	1156	1156	1156	1156	0
336	20231012	142900	14098373	1156	1156	1156	1156	104
337	20231012	142800	13978149	1156	1156	1156	1156	74
338	20231012	142700	13892605	1157	1157	1157	1157	0
339	20231012	142600	13892605	1157	1157	1157	1157	0
340	20231012	142500	13892605	1157	1155	1157	1155	18
341	20231012	142400	13871813	1157	1157	1157	1157	0
342	20231012	142300	13871813	1157	1157	1157	1157	0
343	20231012	142200	13871813	1157	1157	1157	1157	0
344	20231012	142100	13871813	1157	1156	1157	1156	18
345	20231012	142000	13851004	1156	1156	1156	1156	0
346	20231012	141900	13851004	1156	1156	1156	1156	0
347	20231012	141800	13851004	1156	1156	1156	1156	0
348	20231012	141700	13851004	1156	1156	1156	1156	0
349	20231012	141600	13851004	1156	1156	1156	1156	1
350	20231012	141500	13849848	1154	1154	1154	1154	0
351	20231012	141400	13849848	1154	1154	1154	1154	0
352	20231012	141300	13849848	1154	1155	1155	1154	334
353	20231012	141200	13464378	1155	1155	1155	1155	0
354	20231012	141100	13464378	1155	1155	1155	1155	0
355	20231012	141000	13464378	1155	1155	1155	1155	0
356	20231012	140900	13464378	1155	1155	1155	1155	0
357	20231012	140800	13464378	1155	1155	1155	1155	0
358	20231012	140700	13464378	1155	1155	1155	1155	0
359	20231012	140600	13464378	1155	1155	1155	1155	0
360	20231012	140500	13464378	1155	1155	1155	1155	17
361	20231012	140400	13444743	1155	1155	1155	1155	0
362	20231012	140300	13444743	1155	1155	1155	1155	0
363	20231012	140200	13444743	1155	1155	1155	1155	0
364	20231012	140100	13444743	1155	1155	1155	1155	0
365	20231012	140000	13444743	1155	1155	1155	1155	0
366	20231012	135900	13444743	1155	1155	1155	1155	0
367	20231012	135800	13444743	1155	1157	1157	1155	98
368	20231012	135700	13331400	1157	1157	1157	1157	0
369	20231012	135600	13331400	1157	1157	1157	1157	17
370	20231012	135500	13311731	1155	1155	1155	1155	0
371	20231012	135400	13311731	1155	1155	1155	1155	0
372	20231012	135300	13311731	1155	1155	1155	1155	0
373	20231012	135200	13311731	1155	1155	1155	1155	0
374	20231012	135100	13311731	1155	1155	1155	1155	0
375	20231012	135000	13311731	1155	1155	1155	1155	0
376	20231012	134900	13311731	1155	1155	1155	1155	0
377	20231012	134800	13311731	1155	1155	1155	1155	0
378	20231012	134700	13311731	1155	1155	1155	1155	17
379	20231012	134600	13292096	1159	1159	1159	1159	0
380	20231012	134500	13292096	1159	1159	1159	1155	31
381	20231012	134400	13256283	1154	1150	1154	1150	1115
382	20231012	134300	11969577	1150	1159	1159	1150	82
383	20231012	134200	11875135	1154	1157	1157	1154	40
384	20231012	134100	11828889	1155	1155	1155	1155	0
385	20231012	134000	11828889	1155	1155	1155	1155	0
386	20231012	133900	11828889	1155	1155	1155	1155	0
387	20231012	133800	11828889	1155	1155	1155	1155	0
388	20231012	133700	11828889	1155	1155	1155	1155	0
389	20231012	133600	11828889	1155	1155	1155	1155	0
390	20231012	133500	11828889	1155	1155	1155	1155	0
391	20231012	133400	11828889	1155	1157	1157	1155	50
392	20231012	133300	11771088	1159	1159	1159	1159	0
393	20231012	133200	11771088	1159	1159	1159	1159	0
394	20231012	133100	11771088	1159	1159	1159	1159	0
395	20231012	133000	11771088	1159	1159	1159	1159	0
396	20231012	132900	11771088	1159	1159	1159	1159	71
397	20231012	132800	11688799	1159	1159	1159	1159	0
398	20231012	132700	11688799	1159	1159	1159	1159	0
399	20231012	132600	11688799	1159	1159	1159	1159	0
400	20231012	132500	11688799	1159	1159	1159	1159	0
401	20231012	132400	11688799	1159	1159	1159	1159	0
402	20231012	132300	11688799	1159	1159	1159	1159	0
403	20231012	132200	11688799	1159	1159	1159	1159	0
404	20231012	132100	11688799	1159	1159	1159	1159	0
405	20231012	132000	11688799	1159	1159	1159	1159	0
406	20231012	131900	11688799	1159	1159	1159	1159	0
407	20231012	131800	11688799	1159	1159	1159	1159	0
408	20231012	131700	11688799	1159	1159	1159	1159	0
409	20231012	131600	11688799	1159	1159	1159	1159	0
410	20231012	131500	11688799	1159	1159	1159	1159	0
411	20231012	131400	11688799	1159	1159	1159	1159	0
412	20231012	131300	11688799	1159	1159	1159	1159	0
413	20231012	131200	11688799	1159	1159	1159	1159	0
414	20231012	131100	11688799	1159	1159	1159	1159	0
415	20231012	131000	11688799	1159	1159	1159	1159	0
416	20231012	130900	11688799	1159	1159	1159	1159	0
417	20231012	130800	11688799	1159	1159	1159	1159	0
418	20231012	130700	11688799	1159	1159	1159	1159	0
419	20231012	130600	11688799	1159	1159	1159	1159	0
420	20231012	130500	11688799	1159	1159	1159	1159	0
421	20231012	130400	11688799	1159	1159	1159	1159	0
422	20231012	130300	11688799	1159	1159	1159	1159	0
423	20231012	130200	11688799	1159	1159	1159	1159	100
424	20231012	130100	11572899	1159	1159	1159	1159	0
425	20231012	130000	11572899	1159	1159	1159	1159	0
426	20231012	125900	11572899	1159	1159	1159	1159	101
427	20231012	125800	11455840	1146	1146	1146	1146	0
428	20231012	125700	11455840	1146	1146	1146	1146	0
429	20231012	125600	11455840	1146	1146	1146	1146	0
430	20231012	125500	11455840	1146	1146	1146	1146	0
431	20231012	125400	11455840	1146	1146	1146	1146	0
432	20231012	125300	11455840	1146	1146	1146	1146	0
433	20231012	125200	11455840	1146	1156	1156	1146	815
434	20231012	125100	10520398	1157	1157	1157	1157	22
435	20231012	125000	10494944	1156	1156	1156	1156	9
436	20231012	124900	10484540	1156	1156	1156	1156	0
437	20231012	124800	10484540	1156	1156	1156	1156	0
438	20231012	124700	10484540	1156	1156	1156	1156	0
439	20231012	124600	10484540	1156	1156	1156	1156	0
440	20231012	124500	10484540	1156	1156	1156	1156	317
441	20231012	124400	10118088	1158	1158	1158	1158	0
442	20231012	124300	10118088	1158	1158	1158	1158	0
443	20231012	124200	10118088	1158	1158	1158	1158	0
444	20231012	124100	10118088	1158	1158	1158	1158	0
445	20231012	124000	10118088	1158	1158	1158	1158	0
446	20231012	123900	10118088	1158	1158	1158	1158	0
447	20231012	123800	10118088	1158	1158	1158	1158	0
448	20231012	123700	10118088	1158	1158	1158	1158	0
449	20231012	123600	10118088	1158	1158	1158	1158	0
450	20231012	123500	10118088	1158	1158	1158	1158	0
451	20231012	123400	10118088	1158	1158	1158	1158	0
452	20231012	123300	10118088	1158	1158	1158	1158	0
453	20231012	123200	10118088	1158	1158	1158	1158	0
454	20231012	123100	10118088	1158	1158	1158	1158	0
455	20231012	123000	10118088	1158	1158	1158	1158	0
456	20231012	122900	10118088	1158	1158	1158	1158	10
457	20231012	122800	10106508	1158	1158	1158	1158	0
458	20231012	122700	10106508	1158	1158	1158	1158	0
459	20231012	122600	10106508	1158	1158	1158	1158	0
460	20231012	122500	10106508	1158	1158	1158	1158	0
461	20231012	122400	10106508	1158	1158	1158	1158	0
462	20231012	122300	10106508	1158	1158	1158	1158	0
463	20231012	122200	10106508	1158	1158	1158	1158	0
464	20231012	122100	10106508	1158	1158	1158	1158	259
465	20231012	122000	9806586	1158	1158	1158	1158	0
466	20231012	121900	9806586	1158	1158	1158	1158	0
467	20231012	121800	9806586	1158	1158	1158	1158	0
468	20231012	121700	9806586	1158	1158	1158	1158	0
469	20231012	121600	9806586	1158	1158	1158	1158	0
470	20231012	121500	9806586	1158	1158	1158	1158	0
471	20231012	121400	9806586	1158	1158	1158	1158	0
472	20231012	121300	9806586	1158	1158	1158	1158	0
473	20231012	121200	9806586	1158	1158	1158	1158	0
474	20231012	121100	9806586	1158	1158	1158	1158	0
475	20231012	121000	9806586	1158	1158	1158	1158	0
476	20231012	120900	9806586	1158	1158	1158	1158	0
477	20231012	120800	9806586	1158	1158	1158	1158	0
478	20231012	120700	9806586	1158	1157	1158	1157	10
479	20231012	120600	9795008	1157	1157	1157	1157	0
480	20231012	120500	9795008	1157	1157	1157	1157	0
481	20231012	120400	9795008	1157	1157	1157	1157	0
482	20231012	120300	9795008	1157	1157	1157	1157	0
483	20231012	120200	9795008	1157	1157	1157	1157	0
484	20231012	120100	9795008	1157	1157	1157	1157	0
485	20231012	120000	9795008	1157	1156	1157	1156	184
486	20231012	115900	9582138	1147	1147	1147	1147	0
487	20231012	115800	9582138	1147	1147	1147	1147	0
488	20231012	115700	9582138	1147	1147	1147	1147	0
489	20231012	115600	9582138	1147	1147	1147	1147	0
490	20231012	115500	9582138	1147	1148	1148	1147	1122
491	20231012	115400	8295187	1147	1147	1147	1147	0
492	20231012	115300	8295187	1147	1147	1147	1147	0
493	20231012	115200	8295187	1147	1147	1147	1147	0
494	20231012	115100	8295187	1147	1147	1147	1147	0
495	20231012	115000	8295187	1147	1147	1147	1147	0
496	20231012	114900	8295187	1147	1147	1147	1147	11
497	20231012	114800	8282570	1147	1147	1147	1147	0
498	20231012	114700	8282570	1147	1147	1147	1147	0
499	20231012	114600	8282570	1147	1155	1155	1147	2017
500	20231012	114500	5966740	1155	1155	1155	1155	0
501	20231012	114400	5966740	1155	1155	1155	1155	17
502	20231012	114300	5947105	1155	1155	1155	1155	0
503	20231012	114200	5947105	1155	1155	1155	1155	0
504	20231012	114100	5947105	1155	1155	1155	1155	0
505	20231012	114000	5947105	1155	1155	1155	1155	0
506	20231012	113900	5947105	1155	1155	1155	1155	0
507	20231012	113800	5947105	1155	1155	1155	1155	0
508	20231012	113700	5947105	1155	1155	1155	1155	0
509	20231012	113600	5947105	1155	1155	1155	1155	17
510	20231012	113500	5927470	1155	1155	1155	1155	0
511	20231012	113400	5927470	1155	1155	1155	1155	0
512	20231012	113300	5927470	1155	1155	1155	1155	0
513	20231012	113200	5927470	1155	1155	1155	1155	0
514	20231012	113100	5927470	1155	1155	1155	1155	17
515	20231012	113000	5907835	1155	1155	1155	1155	0
516	20231012	112900	5907835	1155	1155	1155	1155	0
517	20231012	112800	5907835	1155	1155	1155	1155	0
518	20231012	112700	5907835	1155	1155	1155	1155	0
519	20231012	112600	5907835	1155	1155	1155	1155	44
520	20231012	112500	5857015	1156	1156	1156	1156	0
521	20231012	112400	5857015	1156	1156	1156	1156	1
522	20231012	112300	5855859	1156	1156	1156	1156	0
523	20231012	112200	5855859	1156	1156	1156	1156	0
524	20231012	112100	5855859	1156	1156	1156	1156	17
525	20231012	112000	5836207	1156	1156	1156	1156	0
526	20231012	111900	5836207	1156	1156	1156	1156	0
527	20231012	111800	5836207	1156	1156	1156	1156	17
528	20231012	111700	5816555	1156	1156	1156	1156	0
529	20231012	111600	5816555	1156	1156	1156	1156	0
530	20231012	111500	5816555	1156	1156	1156	1156	35
531	20231012	111400	5776095	1157	1157	1157	1157	0
532	20231012	111300	5776095	1157	1157	1157	1157	0
533	20231012	111200	5776095	1157	1157	1157	1157	0
534	20231012	111100	5776095	1157	1157	1157	1157	17
535	20231012	111000	5756426	1157	1157	1157	1157	17
536	20231012	110900	5736757	1158	1158	1158	1158	0
537	20231012	110800	5736757	1158	1158	1158	1158	0
538	20231012	110700	5736757	1158	1158	1158	1158	0
539	20231012	110600	5736757	1158	1158	1158	1158	17
540	20231012	110500	5717071	1157	1157	1157	1157	0
541	20231012	110400	5717071	1157	1157	1157	1157	0
542	20231012	110300	5717071	1157	1157	1157	1157	17
543	20231012	110200	5697402	1157	1157	1157	1157	0
544	20231012	110100	5697402	1157	1157	1157	1157	2
545	20231012	110000	5695088	1155	1155	1155	1155	0
546	20231012	105900	5695088	1155	1155	1155	1155	42
547	20231012	105800	5646578	1155	1155	1155	1155	0
548	20231012	105700	5646578	1155	1155	1155	1155	0
549	20231012	105600	5646578	1155	1155	1155	1155	0
550	20231012	105500	5646578	1155	1155	1155	1155	0
551	20231012	105400	5646578	1155	1155	1155	1155	0
552	20231012	105300	5646578	1155	1155	1155	1155	0
553	20231012	105200	5646578	1155	1155	1155	1155	0
554	20231012	105100	5646578	1155	1155	1155	1155	17
555	20231012	105000	5626943	1156	1156	1156	1156	0
556	20231012	104900	5626943	1156	1156	1156	1156	0
557	20231012	104800	5626943	1156	1156	1156	1156	0
558	20231012	104700	5626943	1156	1156	1156	1156	1
559	20231012	104600	5625787	1154	1154	1154	1154	0
560	20231012	104500	5625787	1154	1154	1154	1154	0
561	20231012	104400	5625787	1154	1154	1154	1154	0
562	20231012	104300	5625787	1154	1155	1155	1154	117
563	20231012	104200	5490753	1155	1155	1155	1155	1
564	20231012	104100	5489598	1154	1154	1154	1154	0
565	20231012	104000	5489598	1154	1154	1154	1154	0
566	20231012	103900	5489598	1154	1155	1155	1154	33
567	20231012	103800	5451499	1156	1156	1156	1156	0
568	20231012	103700	5451499	1156	1156	1156	1156	0
569	20231012	103600	5451499	1156	1156	1156	1156	17
570	20231012	103500	5431847	1160	1160	1160	1160	0
571	20231012	103400	5431847	1160	1160	1160	1160	0
572	20231012	103300	5431847	1160	1160	1160	1160	0
573	20231012	103200	5431847	1160	1160	1160	1160	0
574	20231012	103100	5431847	1160	1160	1160	1160	0
575	20231012	103000	5431847	1160	1160	1160	1160	0
576	20231012	102900	5431847	1160	1160	1160	1160	0
577	20231012	102800	5431847	1160	1160	1160	1160	0
578	20231012	102700	5431847	1160	1160	1160	1160	0
579	20231012	102600	5431847	1160	1160	1160	1160	0
580	20231012	102500	5431847	1160	1160	1160	1160	0
581	20231012	102400	5431847	1160	1160	1160	1160	0
582	20231012	102300	5431847	1160	1160	1160	1160	0
583	20231012	102200	5431847	1160	1160	1160	1160	0
584	20231012	102100	5431847	1160	1160	1160	1160	1
585	20231012	102000	5430687	1152	1152	1152	1152	0
586	20231012	101900	5430687	1152	1152	1152	1152	62
587	20231012	101800	5359263	1153	1154	1154	1153	60
588	20231012	101700	5290066	1154	1154	1154	1154	12
589	20231012	101600	5276218	1155	1155	1155	1155	0
590	20231012	101500	5276218	1155	1155	1155	1155	0
591	20231012	101400	5276218	1155	1155	1155	1155	0
592	20231012	101300	5276218	1155	1155	1155	1155	9
593	20231012	101200	5265823	1155	1155	1155	1155	0
594	20231012	101100	5265823	1155	1155	1155	1155	17
595	20231012	101000	5246188	1155	1155	1155	1155	0
596	20231012	100900	5246188	1155	1155	1155	1155	0
597	20231012	100800	5246188	1155	1155	1155	1155	171
598	20231012	100700	5048683	1154	1154	1154	1154	0
599	20231012	100600	5048683	1154	1154	1154	1154	0
600	20231012	100500	5048683	1154	1154	1154	1154	0
601	20231012	100400	5048683	1154	1154	1154	1154	0
602	20231012	100300	5048683	1154	1154	1154	1154	0
603	20231012	100200	5048683	1154	1154	1154	1154	0
604	20231012	100100	5048683	1154	1154	1154	1154	0
605	20231012	100000	5048683	1154	1154	1154	1154	20
606	20231012	095900	5025603	1154	1154	1154	1154	23
607	20231012	095800	4999061	1162	1162	1162	1162	0
608	20231012	095700	4999061	1162	1162	1162	1162	0
609	20231012	095600	4999061	1162	1162	1162	1162	0
610	20231012	095500	4999061	1162	1162	1162	1162	0
611	20231012	095400	4999061	1162	1162	1162	1162	0
612	20231012	095300	4999061	1162	1162	1162	1162	0
613	20231012	095200	4999061	1162	1162	1162	1162	0
614	20231012	095100	4999061	1162	1162	1162	1162	0
615	20231012	095000	4999061	1162	1162	1162	1162	0
616	20231012	094900	4999061	1162	1162	1162	1162	0
617	20231012	094800	4999061	1162	1162	1162	1162	0
618	20231012	094700	4999061	1162	1162	1162	1162	0
619	20231012	094600	4999061	1162	1162	1162	1162	0
620	20231012	094500	4999061	1162	1162	1162	1162	0
621	20231012	094400	4999061	1162	1162	1162	1162	0
622	20231012	094300	4999061	1162	1162	1162	1162	0
623	20231012	094200	4999061	1162	1162	1162	1162	0
624	20231012	094100	4999061	1162	1162	1162	1162	0
625	20231012	094000	4999061	1162	1162	1162	1162	0
626	20231012	093900	4999061	1162	1162	1162	1162	0
627	20231012	093800	4999061	1162	1162	1162	1162	0
628	20231012	093700	4999061	1162	1162	1162	1162	0
629	20231012	093600	4999061	1162	1162	1162	1162	0
630	20231012	093500	4999061	1162	1162	1162	1162	0
631	20231012	093400	4999061	1162	1162	1162	1162	0
632	20231012	093300	4999061	1162	1162	1162	1162	1
633	20231012	093200	4997899	1161	1161	1161	1161	1
634	20231012	093100	4996738	1152	1152	1152	1152	0
635	20231012	093000	4996738	1152	1152	1152	1152	0
636	20231012	092900	4996738	1152	1152	1152	1152	0
637	20231012	092800	4996738	1152	1152	1152	1152	0
638	20231012	092700	4996738	1152	1152	1152	1152	0
639	20231012	092600	4996738	1152	1152	1152	1152	0
640	20231012	092500	4996738	1152	1152	1152	1152	0
641	20231012	092400	4996738	1152	1152	1152	1152	0
642	20231012	092300	4996738	1152	1152	1152	1152	0
643	20231012	092200	4996738	1152	1152	1152	1152	0
644	20231012	092100	4996738	1152	1152	1152	1152	0
645	20231012	092000	4996738	1152	1160	1160	1152	4
646	20231012	091900	4992106	1164	1164	1164	1164	0
647	20231012	091800	4992106	1164	1164	1164	1164	0
648	20231012	091700	4992106	1164	1164	1164	1164	0
649	20231012	091600	4992106	1164	1164	1164	1164	0
650	20231012	091500	4992106	1164	1164	1164	1164	0
651	20231012	091400	4992106	1164	1164	1164	1164	0
652	20231012	091300	4992106	1164	1164	1164	1164	0
653	20231012	091200	4992106	1164	1164	1164	1164	0
654	20231012	091100	4992106	1164	1164	1164	1164	0
655	20231012	091000	4992106	1164	1164	1164	1164	0
656	20231012	090900	4992106	1164	1164	1164	1164	0
657	20231012	090800	4992106	1164	1164	1164	1164	0
658	20231012	090700	4992106	1164	1164	1164	1164	0
659	20231012	090600	4992106	1164	1164	1164	1164	0
660	20231012	090500	4992106	1164	1163	1164	1163	200
661	20231012	090400	4759308	1165	1165	1165	1165	0
662	20231012	090300	4759308	1165	1165	1165	1165	0
663	20231012	090200	4759308	1165	1165	1165	1165	0
664	20231012	090100	4759308	1165	1152	1165	1152	2202
665	20231012	090000	2202322	1152	1154	1154	1152	1909