KissMeData/049120/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191800	47169924	1150	1150	1150	1150	4259
3	20231019	191700	47169924	1150	1150	1150	1150	0
4	20231019	191600	47169924	1150	1150	1150	1150	0
5	20231019	191500	47169924	1150	1150	1150	1150	0
6	20231019	191400	47169924	1150	1150	1150	1150	0
7	20231019	191300	47169924	1150	1150	1150	1150	0
8	20231019	191200	47169924	1150	1150	1150	1150	0
9	20231019	191100	47169924	1150	1150	1150	1150	0
10	20231019	191000	47169924	1150	1150	1150	1150	0
11	20231019	190900	47169924	1150	1150	1150	1150	0
12	20231019	190800	47169924	1150	1150	1150	1150	0
13	20231019	190700	47169924	1150	1150	1150	1150	0
14	20231019	190600	47169924	1150	1150	1150	1150	0
15	20231019	190500	47169924	1150	1150	1150	1150	0
16	20231019	190400	47169924	1150	1150	1150	1150	0
17	20231019	190300	47169924	1150	1150	1150	1150	0
18	20231019	190200	47169924	1150	1150	1150	1150	0
19	20231019	190100	47169924	1150	1150	1150	1150	0
20	20231019	190000	47169924	1150	1150	1150	1150	0
21	20231019	185900	47169924	1150	1150	1150	1150	0
22	20231019	185800	47169924	1150	1150	1150	1150	0
23	20231019	185700	47169924	1150	1150	1150	1150	0
24	20231019	185600	47169924	1150	1150	1150	1150	0
25	20231019	185500	47169924	1150	1150	1150	1150	0
26	20231019	185400	47169924	1150	1150	1150	1150	0
27	20231019	185300	47169924	1150	1150	1150	1150	0
28	20231019	185200	47169924	1150	1150	1150	1150	0
29	20231019	185100	47169924	1150	1150	1150	1150	0
30	20231019	185000	47169924	1150	1150	1150	1150	0
31	20231019	184900	47169924	1150	1150	1150	1150	0
32	20231019	184800	47169924	1150	1150	1150	1150	4259
33	20231019	184700	47169924	1150	1150	1150	1150	0
34	20231019	184600	47169924	1150	1150	1150	1150	0
35	20231019	184500	47169924	1150	1150	1150	1150	0
36	20231019	184400	47169924	1150	1150	1150	1150	0
37	20231019	184300	47169924	1150	1150	1150	1150	0
38	20231019	184200	47169924	1150	1150	1150	1150	0
39	20231019	184100	47169924	1150	1150	1150	1150	0
40	20231019	184000	47169924	1150	1150	1150	1150	0
41	20231019	183900	47169924	1150	1150	1150	1150	0
42	20231019	183800	47169924	1150	1150	1150	1150	0
43	20231019	183700	47169924	1150	1150	1150	1150	0
44	20231019	183600	47169924	1150	1150	1150	1150	0
45	20231019	183500	47169924	1150	1150	1150	1150	0
46	20231019	183400	47169924	1150	1150	1150	1150	0
47	20231019	183300	47169924	1150	1150	1150	1150	0
48	20231019	183200	47169924	1150	1150	1150	1150	0
49	20231019	183100	47169924	1150	1150	1150	1150	0
50	20231019	183000	47169924	1150	1150	1150	1150	0
51	20231019	182900	47169924	1150	1150	1150	1150	0
52	20231019	182800	47169924	1150	1150	1150	1150	0
53	20231019	182700	47169924	1150	1150	1150	1150	0
54	20231019	182600	47169924	1150	1150	1150	1150	0
55	20231019	182500	47169924	1150	1150	1150	1150	0
56	20231019	182400	47169924	1150	1150	1150	1150	0
57	20231019	182300	47169924	1150	1150	1150	1150	0
58	20231019	182200	47169924	1150	1150	1150	1150	0
59	20231019	182100	47169924	1150	1150	1150	1150	0
60	20231019	182000	47169924	1150	1150	1150	1150	0
61	20231019	181900	47169924	1150	1150	1150	1150	0
62	20231019	181800	47169924	1150	1150	1150	1150	4259
63	20231019	181700	47169924	1150	1150	1150	1150	0
64	20231019	181600	47169924	1150	1150	1150	1150	0
65	20231019	181500	47169924	1150	1150	1150	1150	0
66	20231019	181400	47169924	1150	1150	1150	1150	0
67	20231019	181300	47169924	1150	1150	1150	1150	0
68	20231019	181200	47169924	1150	1150	1150	1150	0
69	20231019	181100	47169924	1150	1150	1150	1150	0
70	20231019	181000	47169924	1150	1150	1150	1150	0
71	20231019	180900	47169924	1150	1150	1150	1150	0
72	20231019	180800	47169924	1150	1150	1150	1150	0
73	20231019	180700	47169924	1150	1150	1150	1150	0
74	20231019	180600	47169924	1150	1150	1150	1150	0
75	20231019	180500	47169924	1150	1150	1150	1150	0
76	20231019	180400	47169924	1150	1150	1150	1150	0
77	20231019	180300	47169924	1150	1150	1150	1150	0
78	20231019	180200	47169924	1150	1150	1150	1150	0
79	20231019	180100	47169924	1150	1150	1150	1150	0
80	20231019	180000	47169924	1150	1150	1150	1150	0
81	20231019	175900	47169924	1150	1150	1150	1150	0
82	20231019	175800	47169924	1150	1150	1150	1150	0
83	20231019	175700	47169924	1150	1150	1150	1150	0
84	20231019	175600	47169924	1150	1150	1150	1150	0
85	20231019	175500	47169924	1150	1150	1150	1150	0
86	20231019	175400	47169924	1150	1150	1150	1150	0
87	20231019	175300	47169924	1150	1150	1150	1150	0
88	20231019	175200	47169924	1150	1150	1150	1150	0
89	20231019	175100	47169924	1150	1150	1150	1150	0
90	20231019	175000	47169924	1150	1150	1150	1150	0
91	20231019	174900	47169924	1150	1150	1150	1150	0
92	20231019	174800	47169924	1150	1150	1150	1150	4259
93	20231019	174700	47169924	1150	1150	1150	1150	0
94	20231019	174600	47169924	1150	1150	1150	1150	0
95	20231019	174500	47169924	1150	1150	1150	1150	0
96	20231019	174400	47169924	1150	1150	1150	1150	0
97	20231019	174300	47169924	1150	1150	1150	1150	0
98	20231019	174200	47169924	1150	1150	1150	1150	0
99	20231019	174100	47169924	1150	1150	1150	1150	0
100	20231019	174000	47169924	1150	1150	1150	1150	0
101	20231019	173900	47169924	1150	1150	1150	1150	0
102	20231019	173800	47169924	1150	1150	1150	1150	0
103	20231019	173700	47169924	1150	1150	1150	1150	0
104	20231019	173600	47169924	1150	1150	1150	1150	0
105	20231019	173500	47169924	1150	1150	1150	1150	0
106	20231019	173400	47169924	1150	1150	1150	1150	0
107	20231019	173300	47169924	1150	1150	1150	1150	0
108	20231019	173200	47169924	1150	1150	1150	1150	0
109	20231019	173100	47169924	1150	1150	1150	1150	0
110	20231019	173000	47169924	1150	1150	1150	1150	0
111	20231019	172900	47169924	1150	1150	1150	1150	0
112	20231019	172800	47169924	1150	1150	1150	1150	0
113	20231019	172700	47169924	1150	1150	1150	1150	0
114	20231019	172600	47169924	1150	1150	1150	1150	0
115	20231019	172500	47169924	1150	1150	1150	1150	0
116	20231019	172400	47169924	1150	1150	1150	1150	0
117	20231019	172300	47169924	1150	1150	1150	1150	0
118	20231019	172200	47169924	1150	1150	1150	1150	0
119	20231019	172100	47169924	1150	1150	1150	1150	0
120	20231019	172000	47169924	1150	1150	1150	1150	0
121	20231019	171900	47169924	1150	1150	1150	1150	0
122	20231019	171800	47169924	1150	1150	1150	1150	4259
123	20231019	171700	47169924	1150	1150	1150	1150	0
124	20231019	171600	47169924	1150	1150	1150	1150	0
125	20231019	171500	47169924	1150	1150	1150	1150	0
126	20231019	171400	47169924	1150	1150	1150	1150	0
127	20231019	171300	47169924	1150	1150	1150	1150	0
128	20231019	171200	47169924	1150	1150	1150	1150	0
129	20231019	171100	47169924	1150	1150	1150	1150	0
130	20231019	171000	47169924	1150	1150	1150	1150	0
131	20231019	170900	47169924	1150	1150	1150	1150	0
132	20231019	170800	47169924	1150	1150	1150	1150	0
133	20231019	170700	47169924	1150	1150	1150	1150	0
134	20231019	170600	47169924	1150	1150	1150	1150	0
135	20231019	170500	47169924	1150	1150	1150	1150	0
136	20231019	170400	47169924	1150	1150	1150	1150	0
137	20231019	170300	47169924	1150	1150	1150	1150	0
138	20231019	170200	47169924	1150	1150	1150	1150	0
139	20231019	170100	47169924	1150	1150	1150	1150	0
140	20231019	170000	47169924	1150	1150	1150	1150	0
141	20231019	165900	47169924	1150	1150	1150	1150	0
142	20231019	165800	47169924	1150	1150	1150	1150	0
143	20231019	165700	47169924	1150	1150	1150	1150	0
144	20231019	165600	47169924	1150	1150	1150	1150	0
145	20231019	165500	47169924	1150	1150	1150	1150	0
146	20231019	165400	47169924	1150	1150	1150	1150	0
147	20231019	165300	47169924	1150	1150	1150	1150	0
148	20231019	165200	47169924	1150	1150	1150	1150	0
149	20231019	165100	47169924	1150	1150	1150	1150	0
150	20231019	165000	47169924	1150	1150	1150	1150	0
151	20231019	164900	47169924	1150	1150	1150	1150	0
152	20231019	164800	47169924	1150	1150	1150	1150	4259
153	20231019	164700	47169924	1150	1150	1150	1150	0
154	20231019	164600	47169924	1150	1150	1150	1150	0
155	20231019	164500	47169924	1150	1150	1150	1150	0
156	20231019	164400	47169924	1150	1150	1150	1150	0
157	20231019	164300	47169924	1150	1150	1150	1150	0
158	20231019	164200	47169924	1150	1150	1150	1150	0
159	20231019	164100	47169924	1150	1150	1150	1150	0
160	20231019	164000	47169924	1150	1150	1150	1150	0
161	20231019	163900	47169924	1150	1150	1150	1150	0
162	20231019	163800	47169924	1150	1150	1150	1150	0
163	20231019	163700	47169924	1150	1150	1150	1150	0
164	20231019	163600	47169924	1150	1150	1150	1150	0
165	20231019	163500	47169924	1150	1150	1150	1150	0
166	20231019	163400	47169924	1150	1150	1150	1150	0
167	20231019	163300	47169924	1150	1150	1150	1150	0
168	20231019	163200	47169924	1150	1150	1150	1150	0
169	20231019	163100	47169924	1150	1150	1150	1150	0
170	20231019	163000	47169924	1150	1150	1150	1150	0
171	20231019	162900	47169924	1150	1150	1150	1150	0
172	20231019	162800	47169924	1150	1150	1150	1150	0
173	20231019	162700	47169924	1150	1150	1150	1150	0
174	20231019	162600	47169924	1150	1150	1150	1150	0
175	20231019	162500	47169924	1150	1150	1150	1150	0
176	20231019	162400	47169924	1150	1150	1150	1150	0
177	20231019	162300	47169924	1150	1150	1150	1150	0
178	20231019	162200	47169924	1150	1150	1150	1150	0
179	20231019	162100	47169924	1150	1150	1150	1150	0
180	20231019	162000	47169924	1150	1150	1150	1150	0
181	20231019	161900	47169924	1150	1150	1150	1150	0
182	20231019	161800	47169924	1150	1150	1150	1150	4259
183	20231019	161700	47169924	1150	1150	1150	1150	0
184	20231019	161600	47169924	1150	1150	1150	1150	0
185	20231019	161500	47169924	1150	1150	1150	1150	0
186	20231019	161400	47169924	1150	1150	1150	1150	0
187	20231019	161300	47169924	1150	1150	1150	1150	0
188	20231019	161200	47169924	1150	1150	1150	1150	0
189	20231019	161100	47169924	1150	1150	1150	1150	0
190	20231019	161000	47169924	1150	1150	1150	1150	0
191	20231019	160900	47169924	1150	1150	1150	1150	0
192	20231019	160800	47169924	1150	1150	1150	1150	0
193	20231019	160700	47169924	1150	1150	1150	1150	0
194	20231019	160600	47169924	1150	1150	1150	1150	0
195	20231019	160500	47169924	1150	1150	1150	1150	0
196	20231019	160400	47169924	1150	1150	1150	1150	0
197	20231019	160300	47169924	1150	1150	1150	1150	0
198	20231019	160200	47169924	1150	1150	1150	1150	0
199	20231019	160100	47169924	1150	1150	1150	1150	0
200	20231019	160000	47169924	1150	1150	1150	1150	0
201	20231019	155900	47169924	1150	1150	1150	1150	0
202	20231019	155800	47169924	1150	1150	1150	1150	0
203	20231019	155700	47169924	1150	1150	1150	1150	0
204	20231019	155600	47169924	1150	1150	1150	1150	0
205	20231019	155500	47169924	1150	1150	1150	1150	0
206	20231019	155400	47169924	1150	1150	1150	1150	0
207	20231019	155300	47169924	1150	1150	1150	1150	0
208	20231019	155200	47169924	1150	1150	1150	1150	0
209	20231019	155100	47169924	1150	1150	1150	1150	0
210	20231019	155000	47169924	1150	1150	1150	1150	0
211	20231019	154900	47169924	1150	1150	1150	1150	0
212	20231019	154800	47169924	1150	1150	1150	1150	4259
213	20231019	154700	47169924	1150	1150	1150	1150	0
214	20231019	154600	47169924	1150	1150	1150	1150	0
215	20231019	154500	47169924	1150	1150	1150	1150	0
216	20231019	154400	47169924	1150	1150	1150	1150	0
217	20231019	154300	47169924	1150	1150	1150	1150	0
218	20231019	154200	47169924	1150	1150	1150	1150	0
219	20231019	154100	47169924	1150	1150	1150	1150	0
220	20231019	154000	47169924	1150	1150	1150	1150	0
221	20231019	153900	47169924	1150	1150	1150	1150	0
222	20231019	153800	47169924	1150	1150	1150	1150	0
223	20231019	153700	47169924	1150	1150	1150	1150	0
224	20231019	153600	47169924	1150	1150	1150	1150	0
225	20231019	153500	47169924	1150	1150	1150	1150	0
226	20231019	153400	47169924	1150	1150	1150	1150	0
227	20231019	153300	47169924	1150	1150	1150	1150	0
228	20231019	153200	47169924	1150	1150	1150	1150	0
229	20231019	153100	47169924	1150	1150	1150	1150	0
230	20231019	153000	47169924	1150	1150	1150	1150	4259
231	20231019	152900	42272074	1158	1158	1158	1158	0
232	20231019	152800	42272074	1158	1158	1158	1158	0
233	20231019	152700	42272074	1158	1158	1158	1158	0
234	20231019	152600	42272074	1158	1158	1158	1158	0
235	20231019	152500	42272074	1158	1158	1158	1158	0
236	20231019	152400	42272074	1158	1158	1158	1158	0
237	20231019	152300	42272074	1158	1158	1158	1158	0
238	20231019	152200	42272074	1158	1158	1158	1158	0
239	20231019	152100	42272074	1158	1158	1158	1158	0
240	20231019	152000	42272074	1158	1158	1158	1158	0
241	20231019	151900	42272074	1158	1158	1158	1158	267
242	20231019	151800	41962888	1170	1170	1170	1170	0
243	20231019	151700	41962888	1170	1170	1170	1170	0
244	20231019	151600	41962888	1170	1162	1170	1162	173
245	20231019	151500	41761854	1158	1158	1158	1158	0
246	20231019	151400	41761854	1158	1158	1158	1158	0
247	20231019	151300	41761854	1158	1158	1158	1158	170
248	20231019	151200	41564994	1158	1158	1158	1158	0
249	20231019	151100	41564994	1158	1158	1158	1158	0
250	20231019	151000	41564994	1158	1158	1158	1158	0
251	20231019	150900	41564994	1158	1158	1158	1158	113
252	20231019	150800	41434140	1158	1157	1158	1157	1097
253	20231019	150700	40164391	1157	1157	1157	1157	0
254	20231019	150600	40164391	1157	1157	1157	1157	0
255	20231019	150500	40164391	1157	1156	1157	1156	181
256	20231019	150400	39955068	1154	1154	1154	1154	0
257	20231019	150300	39955068	1154	1154	1154	1154	0
258	20231019	150200	39955068	1154	1154	1154	1154	1500
259	20231019	150100	38224068	1154	1154	1154	1154	0
260	20231019	150000	38224068	1154	1154	1154	1154	1
261	20231019	145900	38222914	1154	1154	1154	1154	8
262	20231019	145800	38213682	1154	1154	1154	1154	30
263	20231019	145700	38179062	1154	1154	1154	1154	100
264	20231019	145600	38063662	1154	1154	1154	1154	0
265	20231019	145500	38063662	1154	1154	1154	1154	104
266	20231019	145400	37943646	1154	1154	1154	1154	0
267	20231019	145300	37943646	1154	1154	1154	1154	250
268	20231019	145200	37655146	1154	1154	1154	1154	100
269	20231019	145100	37539746	1154	1154	1154	1154	0
270	20231019	145000	37539746	1154	1154	1154	1154	0
271	20231019	144900	37539746	1154	1154	1154	1154	0
272	20231019	144800	37539746	1154	1154	1154	1154	4
273	20231019	144700	37535130	1154	1154	1154	1154	300
274	20231019	144600	37188930	1150	1150	1150	1150	0
275	20231019	144500	37188930	1150	1152	1152	1150	4833
276	20231019	144400	31629427	1155	1170	1170	1155	17955
277	20231019	144300	10838035	1170	1170	1170	1170	0
278	20231019	144200	10838035	1170	1170	1170	1170	189
279	20231019	144100	10616905	1171	1172	1172	1171	82
280	20231019	144000	10520825	1179	1179	1179	1179	0
281	20231019	143900	10520825	1179	1179	1179	1179	1
282	20231019	143800	10519646	1179	1179	1179	1179	0
283	20231019	143700	10519646	1179	1179	1179	1179	0
284	20231019	143600	10519646	1179	1179	1179	1179	0
285	20231019	143500	10519646	1179	1179	1179	1179	0
286	20231019	143400	10519646	1179	1179	1179	1179	0
287	20231019	143300	10519646	1179	1179	1179	1179	0
288	20231019	143200	10519646	1179	1179	1179	1179	0
289	20231019	143100	10519646	1179	1179	1179	1179	0
290	20231019	143000	10519646	1179	1179	1179	1179	0
291	20231019	142900	10519646	1179	1179	1179	1179	0
292	20231019	142800	10519646	1179	1179	1179	1179	0
293	20231019	142700	10519646	1179	1179	1179	1179	0
294	20231019	142600	10519646	1179	1179	1179	1179	0
295	20231019	142500	10519646	1179	1179	1179	1179	0
296	20231019	142400	10519646	1179	1179	1179	1179	0
297	20231019	142300	10519646	1179	1179	1179	1179	0
298	20231019	142200	10519646	1179	1179	1179	1179	0
299	20231019	142100	10519646	1179	1179	1179	1179	0
300	20231019	142000	10519646	1179	1179	1179	1179	0
301	20231019	141900	10519646	1179	1179	1179	1179	0
302	20231019	141800	10519646	1179	1179	1179	1179	0
303	20231019	141700	10519646	1179	1179	1179	1179	0
304	20231019	141600	10519646	1179	1179	1179	1179	0
305	20231019	141500	10519646	1179	1179	1179	1179	0
306	20231019	141400	10519646	1179	1179	1179	1179	0
307	20231019	141300	10519646	1179	1179	1179	1179	0
308	20231019	141200	10519646	1179	1179	1179	1179	0
309	20231019	141100	10519646	1179	1179	1179	1179	0
310	20231019	141000	10519646	1179	1179	1179	1179	0
311	20231019	140900	10519646	1179	1179	1179	1179	0
312	20231019	140800	10519646	1179	1179	1179	1179	0
313	20231019	140700	10519646	1179	1179	1179	1179	0
314	20231019	140600	10519646	1179	1179	1179	1179	0
315	20231019	140500	10519646	1179	1179	1179	1179	1
316	20231019	140400	10518467	1179	1179	1179	1179	5
317	20231019	140300	10512572	1178	1178	1178	1178	0
318	20231019	140200	10512572	1178	1178	1178	1178	0
319	20231019	140100	10512572	1178	1178	1178	1178	0
320	20231019	140000	10512572	1178	1178	1178	1178	0
321	20231019	135900	10512572	1178	1178	1178	1178	0
322	20231019	135800	10512572	1178	1178	1178	1178	0
323	20231019	135700	10512572	1178	1178	1178	1178	0
324	20231019	135600	10512572	1178	1178	1178	1178	0
325	20231019	135500	10512572	1178	1178	1178	1178	0
326	20231019	135400	10512572	1178	1178	1178	1178	0
327	20231019	135300	10512572	1178	1178	1178	1178	0
328	20231019	135200	10512572	1178	1178	1178	1178	0
329	20231019	135100	10512572	1178	1178	1178	1178	0
330	20231019	135000	10512572	1178	1178	1178	1178	0
331	20231019	134900	10512572	1178	1178	1178	1178	0
332	20231019	134800	10512572	1178	1178	1178	1178	30
333	20231019	134700	10477232	1170	1170	1170	1170	0
334	20231019	134600	10477232	1170	1170	1170	1170	0
335	20231019	134500	10477232	1170	1180	1180	1170	3001
336	20231019	134400	6964997	1181	1181	1181	1181	38
337	20231019	134300	6920119	1199	1199	1199	1199	0
338	20231019	134200	6920119	1199	1199	1199	1199	300
339	20231019	134100	6560419	1199	1199	1199	1199	0
340	20231019	134000	6560419	1199	1199	1199	1199	0
341	20231019	133900	6560419	1199	1199	1199	1199	0
342	20231019	133800	6560419	1199	1199	1199	1199	0
343	20231019	133700	6560419	1199	1199	1199	1199	0
344	20231019	133600	6560419	1199	1199	1199	1199	0
345	20231019	133500	6560419	1199	1199	1199	1199	0
346	20231019	133400	6560419	1199	1199	1199	1199	0
347	20231019	133300	6560419	1199	1199	1199	1199	0
348	20231019	133200	6560419	1199	1199	1199	1199	0
349	20231019	133100	6560419	1199	1199	1199	1199	0
350	20231019	133000	6560419	1199	1199	1199	1199	0
351	20231019	132900	6560419	1199	1199	1199	1199	0
352	20231019	132800	6560419	1199	1199	1199	1199	0
353	20231019	132700	6560419	1199	1199	1199	1199	0
354	20231019	132600	6560419	1199	1199	1199	1199	0
355	20231019	132500	6560419	1199	1199	1199	1199	0
356	20231019	132400	6560419	1199	1199	1199	1199	0
357	20231019	132300	6560419	1199	1199	1199	1199	0
358	20231019	132200	6560419	1199	1199	1199	1199	0
359	20231019	132100	6560419	1199	1199	1199	1199	97
360	20231019	132000	6444116	1198	1198	1198	1198	0
361	20231019	131900	6444116	1198	1198	1198	1198	51
362	20231019	131800	6383018	1198	1198	1198	1198	0
363	20231019	131700	6383018	1198	1198	1198	1198	0
364	20231019	131600	6383018	1198	1198	1198	1198	0
365	20231019	131500	6383018	1198	1198	1198	1198	0
366	20231019	131400	6383018	1198	1198	1198	1198	0
367	20231019	131300	6383018	1198	1198	1198	1198	0
368	20231019	131200	6383018	1198	1198	1198	1198	4
369	20231019	131100	6378226	1198	1198	1198	1198	0
370	20231019	131000	6378226	1198	1198	1198	1198	0
371	20231019	130900	6378226	1198	1198	1198	1198	0
372	20231019	130800	6378226	1198	1198	1198	1198	0
373	20231019	130700	6378226	1198	1198	1198	1198	0
374	20231019	130600	6378226	1198	1198	1198	1198	0
375	20231019	130500	6378226	1198	1198	1198	1198	0
376	20231019	130400	6378226	1198	1198	1198	1198	0
377	20231019	130300	6378226	1198	1198	1198	1198	0
378	20231019	130200	6378226	1198	1198	1198	1198	0
379	20231019	130100	6378226	1198	1198	1198	1198	0
380	20231019	130000	6378226	1198	1198	1198	1198	0
381	20231019	125900	6378226	1198	1198	1198	1198	0
382	20231019	125800	6378226	1198	1198	1198	1198	1
383	20231019	125700	6377028	1199	1199	1199	1199	0
384	20231019	125600	6377028	1199	1199	1199	1199	0
385	20231019	125500	6377028	1199	1199	1199	1199	0
386	20231019	125400	6377028	1199	1199	1199	1199	1
387	20231019	125300	6375829	1180	1180	1180	1180	0
388	20231019	125200	6375829	1180	1180	1180	1180	0
389	20231019	125100	6375829	1180	1180	1180	1180	0
390	20231019	125000	6375829	1180	1180	1180	1180	0
391	20231019	124900	6375829	1180	1180	1180	1180	0
392	20231019	124800	6375829	1180	1180	1180	1180	0
393	20231019	124700	6375829	1180	1180	1180	1180	0
394	20231019	124600	6375829	1180	1180	1180	1180	0
395	20231019	124500	6375829	1180	1180	1180	1180	0
396	20231019	124400	6375829	1180	1180	1180	1180	0
397	20231019	124300	6375829	1180	1180	1180	1180	0
398	20231019	124200	6375829	1180	1180	1180	1180	0
399	20231019	124100	6375829	1180	1180	1180	1180	0
400	20231019	124000	6375829	1180	1180	1180	1180	0
401	20231019	123900	6375829	1180	1180	1180	1180	0
402	20231019	123800	6375829	1180	1180	1180	1180	0
403	20231019	123700	6375829	1180	1180	1180	1180	0
404	20231019	123600	6375829	1180	1180	1180	1180	0
405	20231019	123500	6375829	1180	1180	1180	1180	0
406	20231019	123400	6375829	1180	1180	1180	1180	0
407	20231019	123300	6375829	1180	1180	1180	1180	0
408	20231019	123200	6375829	1180	1180	1180	1180	0
409	20231019	123100	6375829	1180	1180	1180	1180	0
410	20231019	123000	6375829	1180	1180	1180	1180	0
411	20231019	122900	6375829	1180	1180	1180	1180	0
412	20231019	122800	6375829	1180	1180	1180	1180	0
413	20231019	122700	6375829	1180	1180	1180	1180	0
414	20231019	122600	6375829	1180	1180	1180	1180	0
415	20231019	122500	6375829	1180	1180	1180	1180	0
416	20231019	122400	6375829	1180	1180	1180	1180	0
417	20231019	122300	6375829	1180	1180	1180	1180	0
418	20231019	122200	6375829	1180	1180	1180	1180	0
419	20231019	122100	6375829	1180	1180	1180	1180	0
420	20231019	122000	6375829	1180	1180	1180	1180	0
421	20231019	121900	6375829	1180	1180	1180	1180	0
422	20231019	121800	6375829	1180	1180	1180	1180	0
423	20231019	121700	6375829	1180	1180	1180	1180	0
424	20231019	121600	6375829	1180	1180	1180	1180	0
425	20231019	121500	6375829	1180	1180	1180	1180	0
426	20231019	121400	6375829	1180	1180	1180	1180	0
427	20231019	121300	6375829	1180	1180	1180	1180	0
428	20231019	121200	6375829	1180	1180	1180	1180	0
429	20231019	121100	6375829	1180	1180	1180	1180	0
430	20231019	121000	6375829	1180	1180	1180	1180	103
431	20231019	120900	6254289	1180	1180	1180	1180	0
432	20231019	120800	6254289	1180	1180	1180	1180	0
433	20231019	120700	6254289	1180	1180	1180	1180	0
434	20231019	120600	6254289	1180	1183	1183	1180	1600
435	20231019	120500	4366118	1199	1199	1199	1199	0
436	20231019	120400	4366118	1199	1199	1199	1199	0
437	20231019	120300	4366118	1199	1199	1199	1199	0
438	20231019	120200	4366118	1199	1199	1199	1199	0
439	20231019	120100	4366118	1199	1199	1199	1199	0
440	20231019	120000	4366118	1199	1199	1199	1199	0
441	20231019	115900	4366118	1199	1199	1199	1199	0
442	20231019	115800	4366118	1199	1199	1199	1199	0
443	20231019	115700	4366118	1199	1199	1199	1199	0
444	20231019	115600	4366118	1199	1199	1199	1199	0
445	20231019	115500	4366118	1199	1199	1199	1199	0
446	20231019	115400	4366118	1199	1199	1199	1199	0
447	20231019	115300	4366118	1199	1199	1199	1199	0
448	20231019	115200	4366118	1199	1199	1199	1199	0
449	20231019	115100	4366118	1199	1199	1199	1199	0
450	20231019	115000	4366118	1199	1199	1199	1199	0
451	20231019	114900	4366118	1199	1199	1199	1199	0
452	20231019	114800	4366118	1199	1199	1199	1199	0
453	20231019	114700	4366118	1199	1199	1199	1199	0
454	20231019	114600	4366118	1199	1199	1199	1199	0
455	20231019	114500	4366118	1199	1199	1199	1199	0
456	20231019	114400	4366118	1199	1199	1199	1199	0
457	20231019	114300	4366118	1199	1199	1199	1199	0
458	20231019	114200	4366118	1199	1199	1199	1199	0
459	20231019	114100	4366118	1199	1199	1199	1199	0
460	20231019	114000	4366118	1199	1199	1199	1199	0
461	20231019	113900	4366118	1199	1199	1199	1199	0
462	20231019	113800	4366118	1199	1199	1199	1199	0
463	20231019	113700	4366118	1199	1199	1199	1199	0
464	20231019	113600	4366118	1199	1199	1199	1199	0
465	20231019	113500	4366118	1199	1199	1199	1199	0
466	20231019	113400	4366118	1199	1199	1199	1199	0
467	20231019	113300	4366118	1199	1199	1199	1199	0
468	20231019	113200	4366118	1199	1199	1199	1199	0
469	20231019	113100	4366118	1199	1199	1199	1199	0
470	20231019	113000	4366118	1199	1199	1199	1199	0
471	20231019	112900	4366118	1199	1199	1199	1199	0
472	20231019	112800	4366118	1199	1199	1199	1199	0
473	20231019	112700	4366118	1199	1199	1199	1199	0
474	20231019	112600	4366118	1199	1199	1199	1199	0
475	20231019	112500	4366118	1199	1199	1199	1199	0
476	20231019	112400	4366118	1199	1199	1199	1199	0
477	20231019	112300	4366118	1199	1199	1199	1199	0
478	20231019	112200	4366118	1199	1199	1199	1199	0
479	20231019	112100	4366118	1199	1199	1199	1199	0
480	20231019	112000	4366118	1199	1199	1199	1199	0
481	20231019	111900	4366118	1199	1199	1199	1199	0
482	20231019	111800	4366118	1199	1199	1199	1199	0
483	20231019	111700	4366118	1199	1199	1199	1199	0
484	20231019	111600	4366118	1199	1199	1199	1199	0
485	20231019	111500	4366118	1199	1199	1199	1199	1
486	20231019	111400	4364919	1183	1183	1183	1183	30
487	20231019	111300	4329429	1200	1200	1200	1200	0
488	20231019	111200	4329429	1200	1200	1200	1200	0
489	20231019	111100	4329429	1200	1200	1200	1200	0
490	20231019	111000	4329429	1200	1200	1200	1200	0
491	20231019	110900	4329429	1200	1200	1200	1200	0
492	20231019	110800	4329429	1200	1200	1200	1200	0
493	20231019	110700	4329429	1200	1200	1200	1200	0
494	20231019	110600	4329429	1200	1200	1200	1200	0
495	20231019	110500	4329429	1200	1200	1200	1200	0
496	20231019	110400	4329429	1200	1200	1200	1200	0
497	20231019	110300	4329429	1200	1200	1200	1200	0
498	20231019	110200	4329429	1200	1200	1200	1200	0
499	20231019	110100	4329429	1200	1200	1200	1200	0
500	20231019	110000	4329429	1200	1200	1200	1200	0
501	20231019	105900	4329429	1200	1200	1200	1200	0
502	20231019	105800	4329429	1200	1200	1200	1200	0
503	20231019	105700	4329429	1200	1200	1200	1200	0
504	20231019	105600	4329429	1200	1200	1200	1200	300
505	20231019	105500	3969429	1200	1200	1200	1200	0
506	20231019	105400	3969429	1200	1200	1200	1200	0
507	20231019	105300	3969429	1200	1200	1200	1200	0
508	20231019	105200	3969429	1200	1200	1200	1200	0
509	20231019	105100	3969429	1200	1200	1200	1200	0
510	20231019	105000	3969429	1200	1200	1200	1200	0
511	20231019	104900	3969429	1200	1200	1200	1200	0
512	20231019	104800	3969429	1200	1200	1200	1200	0
513	20231019	104700	3969429	1200	1200	1200	1200	0
514	20231019	104600	3969429	1200	1200	1200	1200	0
515	20231019	104500	3969429	1200	1200	1200	1200	0
516	20231019	104400	3969429	1200	1200	1200	1200	0
517	20231019	104300	3969429	1200	1200	1200	1200	0
518	20231019	104200	3969429	1200	1200	1200	1200	0
519	20231019	104100	3969429	1200	1200	1200	1200	0
520	20231019	104000	3969429	1200	1200	1200	1200	0
521	20231019	103900	3969429	1200	1200	1200	1200	0
522	20231019	103800	3969429	1200	1200	1200	1200	0
523	20231019	103700	3969429	1200	1200	1200	1200	394
524	20231019	103600	3496629	1200	1200	1200	1200	0
525	20231019	103500	3496629	1200	1200	1200	1200	0
526	20231019	103400	3496629	1200	1200	1200	1200	0
527	20231019	103300	3496629	1200	1200	1200	1200	0
528	20231019	103200	3496629	1200	1200	1200	1200	0
529	20231019	103100	3496629	1200	1200	1200	1200	0
530	20231019	103000	3496629	1200	1200	1200	1200	10
531	20231019	102900	3484629	1200	1200	1200	1200	0
532	20231019	102800	3484629	1200	1200	1200	1200	0
533	20231019	102700	3484629	1200	1200	1200	1200	216
534	20231019	102600	3225429	1205	1205	1205	1205	0
535	20231019	102500	3225429	1205	1205	1205	1205	0
536	20231019	102400	3225429	1205	1205	1205	1205	0
537	20231019	102300	3225429	1205	1205	1205	1205	0
538	20231019	102200	3225429	1205	1205	1205	1205	0
539	20231019	102100	3225429	1205	1205	1205	1205	0
540	20231019	102000	3225429	1205	1205	1205	1205	0
541	20231019	101900	3225429	1205	1205	1205	1205	0
542	20231019	101800	3225429	1205	1205	1205	1205	2
543	20231019	101700	3223019	1204	1204	1204	1204	0
544	20231019	101600	3223019	1204	1204	1204	1204	0
545	20231019	101500	3223019	1204	1204	1204	1204	0
546	20231019	101400	3223019	1204	1204	1204	1204	0
547	20231019	101300	3223019	1204	1204	1204	1204	0
548	20231019	101200	3223019	1204	1204	1204	1204	0
549	20231019	101100	3223019	1204	1204	1204	1204	0
550	20231019	101000	3223019	1204	1204	1204	1204	0
551	20231019	100900	3223019	1204	1204	1204	1204	0
552	20231019	100800	3223019	1204	1204	1204	1204	0
553	20231019	100700	3223019	1204	1204	1204	1204	0
554	20231019	100600	3223019	1204	1204	1204	1204	0
555	20231019	100500	3223019	1204	1204	1204	1204	0
556	20231019	100400	3223019	1204	1204	1204	1204	0
557	20231019	100300	3223019	1204	1204	1204	1204	0
558	20231019	100200	3223019	1204	1204	1204	1204	0
559	20231019	100100	3223019	1204	1204	1204	1204	0
560	20231019	100000	3223019	1204	1204	1204	1204	0
561	20231019	095900	3223019	1204	1204	1204	1204	0
562	20231019	095800	3223019	1204	1204	1204	1204	0
563	20231019	095700	3223019	1204	1204	1204	1204	80
564	20231019	095600	3126699	1204	1204	1204	1204	0
565	20231019	095500	3126699	1204	1204	1204	1204	100
566	20231019	095400	3006299	1191	1191	1191	1191	0
567	20231019	095300	3006299	1191	1205	1205	1191	400
568	20231019	095200	2527099	1205	1205	1205	1205	0
569	20231019	095100	2527099	1205	1205	1205	1205	0
570	20231019	095000	2527099	1205	1205	1205	1205	0
571	20231019	094900	2527099	1205	1205	1205	1205	1
572	20231019	094800	2525894	1191	1191	1191	1191	0
573	20231019	094700	2525894	1191	1191	1191	1191	0
574	20231019	094600	2525894	1191	1191	1191	1191	0
575	20231019	094500	2525894	1191	1191	1191	1191	0
576	20231019	094400	2525894	1191	1191	1191	1191	0
577	20231019	094300	2525894	1191	1191	1191	1191	1
578	20231019	094200	2524703	1205	1205	1205	1205	0
579	20231019	094100	2524703	1205	1192	1205	1192	4
580	20231019	094000	2519911	1191	1191	1191	1191	0
581	20231019	093900	2519911	1191	1191	1191	1191	0
582	20231019	093800	2519911	1191	1191	1191	1191	0
583	20231019	093700	2519911	1191	1191	1191	1191	0
584	20231019	093600	2519911	1191	1191	1191	1191	0
585	20231019	093500	2519911	1191	1191	1191	1191	0
586	20231019	093400	2519911	1191	1191	1191	1191	0
587	20231019	093300	2519911	1191	1191	1191	1191	0
588	20231019	093200	2519911	1191	1191	1191	1191	0
589	20231019	093100	2519911	1191	1191	1191	1191	2
590	20231019	093000	2517529	1191	1191	1191	1191	0
591	20231019	092900	2517529	1191	1191	1191	1191	0
592	20231019	092800	2517529	1191	1191	1191	1191	0
593	20231019	092700	2517529	1191	1191	1191	1191	0
594	20231019	092600	2517529	1191	1191	1191	1191	0
595	20231019	092500	2517529	1191	1191	1191	1191	0
596	20231019	092400	2517529	1191	1191	1191	1191	0
597	20231019	092300	2517529	1191	1191	1191	1191	0
598	20231019	092200	2517529	1191	1191	1191	1191	0
599	20231019	092100	2517529	1191	1191	1191	1191	1
600	20231019	092000	2516338	1191	1191	1191	1191	0
601	20231019	091900	2516338	1191	1191	1191	1191	1
602	20231019	091800	2515147	1180	1180	1180	1180	0
603	20231019	091700	2515147	1180	1180	1180	1180	0
604	20231019	091600	2515147	1180	1191	1191	1180	1186
605	20231019	091500	1114450	1182	1182	1182	1182	0
606	20231019	091400	1114450	1182	1182	1182	1182	0
607	20231019	091300	1114450	1182	1182	1182	1182	0
608	20231019	091200	1114450	1182	1182	1182	1182	924
609	20231019	091100	22282	1182	1182	1182	1182	0
610	20231019	091000	22282	1182	1182	1182	1182	1
611	20231019	090900	21100	1180	1180	1180	1180	0
612	20231019	090800	21100	1180	1180	1180	1180	0
613	20231019	090700	21100	1180	1180	1180	1180	0
614	20231019	090600	21100	1180	1180	1180	1180	0
615	20231019	090500	21100	1180	1180	1180	1180	0
616	20231019	090400	21100	1180	1180	1180	1180	0
617	20231019	090300	21100	1180	1180	1180	1180	4
618	20231019	090200	16380	1170	1170	1170	1170	0
619	20231019	090100	16380	1170	1170	1170	1170	0
620	20231019	090000	16380	1170	1170	1170	1170	14