KissMeData/049120/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192000	13901842	1162	1162	1162	1162	510
3	20231023	191900	13901842	1162	1162	1162	1162	0
4	20231023	191800	13901842	1162	1162	1162	1162	0
5	20231023	191700	13901842	1162	1162	1162	1162	0
6	20231023	191600	13901842	1162	1162	1162	1162	0
7	20231023	191500	13901842	1162	1162	1162	1162	0
8	20231023	191400	13901842	1162	1162	1162	1162	0
9	20231023	191300	13901842	1162	1162	1162	1162	0
10	20231023	191200	13901842	1162	1162	1162	1162	0
11	20231023	191100	13901842	1162	1162	1162	1162	0
12	20231023	191000	13901842	1162	1162	1162	1162	0
13	20231023	190900	13901842	1162	1162	1162	1162	0
14	20231023	190800	13901842	1162	1162	1162	1162	0
15	20231023	190700	13901842	1162	1162	1162	1162	0
16	20231023	190600	13901842	1162	1162	1162	1162	0
17	20231023	190500	13901842	1162	1162	1162	1162	0
18	20231023	190400	13901842	1162	1162	1162	1162	0
19	20231023	190300	13901842	1162	1162	1162	1162	0
20	20231023	190200	13901842	1162	1162	1162	1162	0
21	20231023	190100	13901842	1162	1162	1162	1162	0
22	20231023	190000	13901842	1162	1162	1162	1162	0
23	20231023	185900	13901842	1162	1162	1162	1162	0
24	20231023	185800	13901842	1162	1162	1162	1162	0
25	20231023	185700	13901842	1162	1162	1162	1162	0
26	20231023	185600	13901842	1162	1162	1162	1162	0
27	20231023	185500	13901842	1162	1162	1162	1162	0
28	20231023	185400	13901842	1162	1162	1162	1162	0
29	20231023	185300	13901842	1162	1162	1162	1162	0
30	20231023	185200	13901842	1162	1162	1162	1162	0
31	20231023	185100	13901842	1162	1162	1162	1162	0
32	20231023	185000	13901842	1162	1162	1162	1162	510
33	20231023	184900	13901842	1162	1162	1162	1162	0
34	20231023	184800	13901842	1162	1162	1162	1162	0
35	20231023	184700	13901842	1162	1162	1162	1162	0
36	20231023	184600	13901842	1162	1162	1162	1162	0
37	20231023	184500	13901842	1162	1162	1162	1162	0
38	20231023	184400	13901842	1162	1162	1162	1162	0
39	20231023	184300	13901842	1162	1162	1162	1162	0
40	20231023	184200	13901842	1162	1162	1162	1162	0
41	20231023	184100	13901842	1162	1162	1162	1162	0
42	20231023	184000	13901842	1162	1162	1162	1162	0
43	20231023	183900	13901842	1162	1162	1162	1162	0
44	20231023	183800	13901842	1162	1162	1162	1162	0
45	20231023	183700	13901842	1162	1162	1162	1162	0
46	20231023	183600	13901842	1162	1162	1162	1162	0
47	20231023	183500	13901842	1162	1162	1162	1162	0
48	20231023	183400	13901842	1162	1162	1162	1162	0
49	20231023	183300	13901842	1162	1162	1162	1162	0
50	20231023	183200	13901842	1162	1162	1162	1162	0
51	20231023	183100	13901842	1162	1162	1162	1162	0
52	20231023	183000	13901842	1162	1162	1162	1162	0
53	20231023	182900	13901842	1162	1162	1162	1162	0
54	20231023	182800	13901842	1162	1162	1162	1162	0
55	20231023	182700	13901842	1162	1162	1162	1162	0
56	20231023	182600	13901842	1162	1162	1162	1162	0
57	20231023	182500	13901842	1162	1162	1162	1162	0
58	20231023	182400	13901842	1162	1162	1162	1162	0
59	20231023	182300	13901842	1162	1162	1162	1162	0
60	20231023	182200	13901842	1162	1162	1162	1162	0
61	20231023	182100	13901842	1162	1162	1162	1162	0
62	20231023	182000	13901842	1162	1162	1162	1162	510
63	20231023	181900	13901842	1162	1162	1162	1162	0
64	20231023	181800	13901842	1162	1162	1162	1162	0
65	20231023	181700	13901842	1162	1162	1162	1162	0
66	20231023	181600	13901842	1162	1162	1162	1162	0
67	20231023	181500	13901842	1162	1162	1162	1162	0
68	20231023	181400	13901842	1162	1162	1162	1162	0
69	20231023	181300	13901842	1162	1162	1162	1162	0
70	20231023	181200	13901842	1162	1162	1162	1162	0
71	20231023	181100	13901842	1162	1162	1162	1162	0
72	20231023	181000	13901842	1162	1162	1162	1162	0
73	20231023	180900	13901842	1162	1162	1162	1162	0
74	20231023	180800	13901842	1162	1162	1162	1162	0
75	20231023	180700	13901842	1162	1162	1162	1162	0
76	20231023	180600	13901842	1162	1162	1162	1162	0
77	20231023	180500	13901842	1162	1162	1162	1162	0
78	20231023	180400	13901842	1162	1162	1162	1162	0
79	20231023	180300	13901842	1162	1162	1162	1162	0
80	20231023	180200	13901842	1162	1162	1162	1162	0
81	20231023	180100	13901842	1162	1162	1162	1162	0
82	20231023	180000	13901842	1162	1162	1162	1162	0
83	20231023	175900	13901842	1162	1162	1162	1162	0
84	20231023	175800	13901842	1162	1162	1162	1162	0
85	20231023	175700	13901842	1162	1162	1162	1162	0
86	20231023	175600	13901842	1162	1162	1162	1162	0
87	20231023	175500	13901842	1162	1162	1162	1162	0
88	20231023	175400	13901842	1162	1162	1162	1162	0
89	20231023	175300	13901842	1162	1162	1162	1162	0
90	20231023	175200	13901842	1162	1162	1162	1162	0
91	20231023	175100	13901842	1162	1162	1162	1162	0
92	20231023	175000	13901842	1162	1162	1162	1162	510
93	20231023	174900	13901842	1162	1162	1162	1162	0
94	20231023	174800	13901842	1162	1162	1162	1162	0
95	20231023	174700	13901842	1162	1162	1162	1162	0
96	20231023	174600	13901842	1162	1162	1162	1162	0
97	20231023	174500	13901842	1162	1162	1162	1162	0
98	20231023	174400	13901842	1162	1162	1162	1162	0
99	20231023	174300	13901842	1162	1162	1162	1162	0
100	20231023	174200	13901842	1162	1162	1162	1162	0
101	20231023	174100	13901842	1162	1162	1162	1162	0
102	20231023	174000	13901842	1162	1162	1162	1162	0
103	20231023	173900	13901842	1162	1162	1162	1162	0
104	20231023	173800	13901842	1162	1162	1162	1162	0
105	20231023	173700	13901842	1162	1162	1162	1162	0
106	20231023	173600	13901842	1162	1162	1162	1162	0
107	20231023	173500	13901842	1162	1162	1162	1162	0
108	20231023	173400	13901842	1162	1162	1162	1162	0
109	20231023	173300	13901842	1162	1162	1162	1162	0
110	20231023	173200	13901842	1162	1162	1162	1162	0
111	20231023	173100	13901842	1162	1162	1162	1162	0
112	20231023	173000	13901842	1162	1162	1162	1162	0
113	20231023	172900	13901842	1162	1162	1162	1162	0
114	20231023	172800	13901842	1162	1162	1162	1162	0
115	20231023	172700	13901842	1162	1162	1162	1162	0
116	20231023	172600	13901842	1162	1162	1162	1162	0
117	20231023	172500	13901842	1162	1162	1162	1162	0
118	20231023	172400	13901842	1162	1162	1162	1162	0
119	20231023	172300	13901842	1162	1162	1162	1162	0
120	20231023	172200	13901842	1162	1162	1162	1162	0
121	20231023	172100	13901842	1162	1162	1162	1162	0
122	20231023	172000	13901842	1162	1162	1162	1162	510
123	20231023	171900	13901842	1162	1162	1162	1162	0
124	20231023	171800	13901842	1162	1162	1162	1162	0
125	20231023	171700	13901842	1162	1162	1162	1162	0
126	20231023	171600	13901842	1162	1162	1162	1162	0
127	20231023	171500	13901842	1162	1162	1162	1162	0
128	20231023	171400	13901842	1162	1162	1162	1162	0
129	20231023	171300	13901842	1162	1162	1162	1162	0
130	20231023	171200	13901842	1162	1162	1162	1162	0
131	20231023	171100	13901842	1162	1162	1162	1162	0
132	20231023	171000	13901842	1162	1162	1162	1162	0
133	20231023	170900	13901842	1162	1162	1162	1162	0
134	20231023	170800	13901842	1162	1162	1162	1162	0
135	20231023	170700	13901842	1162	1162	1162	1162	0
136	20231023	170600	13901842	1162	1162	1162	1162	0
137	20231023	170500	13901842	1162	1162	1162	1162	0
138	20231023	170400	13901842	1162	1162	1162	1162	0
139	20231023	170300	13901842	1162	1162	1162	1162	0
140	20231023	170200	13901842	1162	1162	1162	1162	0
141	20231023	170100	13901842	1162	1162	1162	1162	0
142	20231023	170000	13901842	1162	1162	1162	1162	0
143	20231023	165900	13901842	1162	1162	1162	1162	0
144	20231023	165800	13901842	1162	1162	1162	1162	0
145	20231023	165700	13901842	1162	1162	1162	1162	0
146	20231023	165600	13901842	1162	1162	1162	1162	0
147	20231023	165500	13901842	1162	1162	1162	1162	0
148	20231023	165400	13901842	1162	1162	1162	1162	0
149	20231023	165300	13901842	1162	1162	1162	1162	0
150	20231023	165200	13901842	1162	1162	1162	1162	0
151	20231023	165100	13901842	1162	1162	1162	1162	0
152	20231023	165000	13901842	1162	1162	1162	1162	510
153	20231023	164900	13901842	1162	1162	1162	1162	0
154	20231023	164800	13901842	1162	1162	1162	1162	0
155	20231023	164700	13901842	1162	1162	1162	1162	0
156	20231023	164600	13901842	1162	1162	1162	1162	0
157	20231023	164500	13901842	1162	1162	1162	1162	0
158	20231023	164400	13901842	1162	1162	1162	1162	0
159	20231023	164300	13901842	1162	1162	1162	1162	0
160	20231023	164200	13901842	1162	1162	1162	1162	0
161	20231023	164100	13901842	1162	1162	1162	1162	0
162	20231023	164000	13901842	1162	1162	1162	1162	0
163	20231023	163900	13901842	1162	1162	1162	1162	0
164	20231023	163800	13901842	1162	1162	1162	1162	0
165	20231023	163700	13901842	1162	1162	1162	1162	0
166	20231023	163600	13901842	1162	1162	1162	1162	0
167	20231023	163500	13901842	1162	1162	1162	1162	0
168	20231023	163400	13901842	1162	1162	1162	1162	0
169	20231023	163300	13901842	1162	1162	1162	1162	0
170	20231023	163200	13901842	1162	1162	1162	1162	0
171	20231023	163100	13901842	1162	1162	1162	1162	0
172	20231023	163000	13901842	1162	1162	1162	1162	0
173	20231023	162900	13901842	1162	1162	1162	1162	0
174	20231023	162800	13901842	1162	1162	1162	1162	0
175	20231023	162700	13901842	1162	1162	1162	1162	0
176	20231023	162600	13901842	1162	1162	1162	1162	0
177	20231023	162500	13901842	1162	1162	1162	1162	0
178	20231023	162400	13901842	1162	1162	1162	1162	0
179	20231023	162300	13901842	1162	1162	1162	1162	0
180	20231023	162200	13901842	1162	1162	1162	1162	0
181	20231023	162100	13901842	1162	1162	1162	1162	0
182	20231023	162000	13901842	1162	1162	1162	1162	510
183	20231023	161900	13901842	1162	1162	1162	1162	0
184	20231023	161800	13901842	1162	1162	1162	1162	0
185	20231023	161700	13901842	1162	1162	1162	1162	0
186	20231023	161600	13901842	1162	1162	1162	1162	0
187	20231023	161500	13901842	1162	1162	1162	1162	0
188	20231023	161400	13901842	1162	1162	1162	1162	0
189	20231023	161300	13901842	1162	1162	1162	1162	0
190	20231023	161200	13901842	1162	1162	1162	1162	0
191	20231023	161100	13901842	1162	1162	1162	1162	0
192	20231023	161000	13901842	1162	1162	1162	1162	0
193	20231023	160900	13901842	1162	1162	1162	1162	0
194	20231023	160800	13901842	1162	1162	1162	1162	0
195	20231023	160700	13901842	1162	1162	1162	1162	0
196	20231023	160600	13901842	1162	1162	1162	1162	0
197	20231023	160500	13901842	1162	1162	1162	1162	0
198	20231023	160400	13901842	1162	1162	1162	1162	0
199	20231023	160300	13901842	1162	1162	1162	1162	0
200	20231023	160200	13901842	1162	1162	1162	1162	0
201	20231023	160100	13901842	1162	1162	1162	1162	0
202	20231023	160000	13901842	1162	1162	1162	1162	0
203	20231023	155900	13901842	1162	1162	1162	1162	0
204	20231023	155800	13901842	1162	1162	1162	1162	0
205	20231023	155700	13901842	1162	1162	1162	1162	0
206	20231023	155600	13901842	1162	1162	1162	1162	0
207	20231023	155500	13901842	1162	1162	1162	1162	0
208	20231023	155400	13901842	1162	1162	1162	1162	0
209	20231023	155300	13901842	1162	1162	1162	1162	0
210	20231023	155200	13901842	1162	1162	1162	1162	0
211	20231023	155100	13901842	1162	1162	1162	1162	0
212	20231023	155000	13901842	1162	1162	1162	1162	510
213	20231023	154900	13901842	1162	1162	1162	1162	0
214	20231023	154800	13901842	1162	1162	1162	1162	0
215	20231023	154700	13901842	1162	1162	1162	1162	0
216	20231023	154600	13901842	1162	1162	1162	1162	0
217	20231023	154500	13901842	1162	1162	1162	1162	0
218	20231023	154400	13901842	1162	1162	1162	1162	0
219	20231023	154300	13901842	1162	1162	1162	1162	0
220	20231023	154200	13901842	1162	1162	1162	1162	0
221	20231023	154100	13901842	1162	1162	1162	1162	0
222	20231023	154000	13901842	1162	1162	1162	1162	0
223	20231023	153900	13901842	1162	1162	1162	1162	0
224	20231023	153800	13901842	1162	1162	1162	1162	0
225	20231023	153700	13901842	1162	1162	1162	1162	0
226	20231023	153600	13901842	1162	1162	1162	1162	0
227	20231023	153500	13901842	1162	1162	1162	1162	0
228	20231023	153400	13901842	1162	1162	1162	1162	0
229	20231023	153300	13901842	1162	1162	1162	1162	0
230	20231023	153200	13901842	1162	1162	1162	1162	0
231	20231023	153100	13901842	1162	1162	1162	1162	0
232	20231023	153000	13901842	1162	1162	1162	1162	510
233	20231023	152900	13309222	1172	1172	1172	1172	0
234	20231023	152800	13309222	1172	1172	1172	1172	0
235	20231023	152700	13309222	1172	1172	1172	1172	0
236	20231023	152600	13309222	1172	1172	1172	1172	0
237	20231023	152500	13309222	1172	1172	1172	1172	0
238	20231023	152400	13309222	1172	1172	1172	1172	0
239	20231023	152300	13309222	1172	1172	1172	1172	0
240	20231023	152200	13309222	1172	1172	1172	1172	0
241	20231023	152100	13309222	1172	1172	1172	1172	0
242	20231023	152000	13309222	1172	1172	1172	1172	0
243	20231023	151900	13309222	1172	1145	1172	1145	1930
244	20231023	151800	11062388	1145	1145	1145	1145	207
245	20231023	151700	10825373	1148	1148	1148	1148	0
246	20231023	151600	10825373	1148	1148	1148	1148	0
247	20231023	151500	10825373	1148	1148	1148	1148	0
248	20231023	151400	10825373	1148	1148	1148	1148	0
249	20231023	151300	10825373	1148	1148	1148	1148	1
250	20231023	151200	10824225	1146	1146	1146	1146	0
251	20231023	151100	10824225	1146	1146	1146	1146	0
252	20231023	151000	10824225	1146	1149	1149	1145	1670
253	20231023	150900	8910659	1150	1150	1150	1150	0
254	20231023	150800	8910659	1150	1150	1150	1150	2
255	20231023	150700	8908359	1145	1145	1145	1145	0
256	20231023	150600	8908359	1145	1145	1145	1145	0
257	20231023	150500	8908359	1145	1145	1145	1145	0
258	20231023	150400	8908359	1145	1145	1145	1145	0
259	20231023	150300	8908359	1145	1145	1145	1145	0
260	20231023	150200	8908359	1145	1145	1145	1145	0
261	20231023	150100	8908359	1145	1146	1146	1145	947
262	20231023	150000	7824008	1155	1155	1155	1155	0
263	20231023	145900	7824008	1155	1155	1155	1155	0
264	20231023	145800	7824008	1155	1155	1155	1155	0
265	20231023	145700	7824008	1155	1155	1155	1155	0
266	20231023	145600	7824008	1155	1155	1155	1155	0
267	20231023	145500	7824008	1155	1155	1155	1155	0
268	20231023	145400	7824008	1155	1155	1155	1155	0
269	20231023	145300	7824008	1155	1155	1155	1155	0
270	20231023	145200	7824008	1155	1155	1155	1155	0
271	20231023	145100	7824008	1155	1155	1155	1155	0
272	20231023	145000	7824008	1155	1155	1155	1155	0
273	20231023	144900	7824008	1155	1155	1155	1155	0
274	20231023	144800	7824008	1155	1155	1155	1155	0
275	20231023	144700	7824008	1155	1155	1155	1155	0
276	20231023	144600	7824008	1155	1155	1155	1155	0
277	20231023	144500	7824008	1155	1155	1155	1155	0
278	20231023	144400	7824008	1155	1155	1155	1155	0
279	20231023	144300	7824008	1155	1155	1155	1155	1
280	20231023	144200	7822853	1155	1155	1155	1155	0
281	20231023	144100	7822853	1155	1155	1155	1155	0
282	20231023	144000	7822853	1155	1155	1155	1155	0
283	20231023	143900	7822853	1155	1155	1155	1155	0
284	20231023	143800	7822853	1155	1155	1155	1155	0
285	20231023	143700	7822853	1155	1155	1155	1155	0
286	20231023	143600	7822853	1155	1155	1155	1155	0
287	20231023	143500	7822853	1155	1155	1155	1155	0
288	20231023	143400	7822853	1155	1155	1155	1155	0
289	20231023	143300	7822853	1155	1155	1155	1155	0
290	20231023	143200	7822853	1155	1155	1155	1155	0
291	20231023	143100	7822853	1155	1155	1155	1155	0
292	20231023	143000	7822853	1155	1155	1155	1155	0
293	20231023	142900	7822853	1155	1155	1155	1155	0
294	20231023	142800	7822853	1155	1155	1155	1155	0
295	20231023	142700	7822853	1155	1155	1155	1155	1
296	20231023	142600	7821698	1145	1145	1145	1145	0
297	20231023	142500	7821698	1145	1145	1145	1145	0
298	20231023	142400	7821698	1145	1145	1145	1145	0
299	20231023	142300	7821698	1145	1145	1145	1145	0
300	20231023	142200	7821698	1145	1145	1145	1145	0
301	20231023	142100	7821698	1145	1145	1145	1145	0
302	20231023	142000	7821698	1145	1145	1145	1145	60
303	20231023	141900	7752998	1146	1146	1146	1146	0
304	20231023	141800	7752998	1146	1146	1146	1146	0
305	20231023	141700	7752998	1146	1146	1146	1146	0
306	20231023	141600	7752998	1146	1146	1146	1146	0
307	20231023	141500	7752998	1146	1146	1146	1146	0
308	20231023	141400	7752998	1146	1146	1146	1146	0
309	20231023	141300	7752998	1146	1146	1146	1146	0
310	20231023	141200	7752998	1146	1146	1146	1146	0
311	20231023	141100	7752998	1146	1146	1146	1146	0
312	20231023	141000	7752998	1146	1146	1146	1146	0
313	20231023	140900	7752998	1146	1146	1146	1146	0
314	20231023	140800	7752998	1146	1146	1146	1146	0
315	20231023	140700	7752998	1146	1150	1150	1146	1002
316	20231023	140600	6603777	1151	1155	1155	1151	14
317	20231023	140500	6587627	1162	1162	1162	1162	0
318	20231023	140400	6587627	1162	1162	1162	1162	0
319	20231023	140300	6587627	1162	1162	1162	1162	0
320	20231023	140200	6587627	1162	1162	1162	1162	0
321	20231023	140100	6587627	1162	1162	1162	1162	0
322	20231023	140000	6587627	1162	1162	1162	1162	0
323	20231023	135900	6587627	1162	1162	1162	1162	0
324	20231023	135800	6587627	1162	1162	1162	1162	0
325	20231023	135700	6587627	1162	1162	1162	1162	0
326	20231023	135600	6587627	1162	1162	1162	1162	0
327	20231023	135500	6587627	1162	1162	1162	1162	0
328	20231023	135400	6587627	1162	1162	1162	1162	0
329	20231023	135300	6587627	1162	1162	1162	1162	0
330	20231023	135200	6587627	1162	1162	1162	1162	0
331	20231023	135100	6587627	1162	1162	1162	1162	0
332	20231023	135000	6587627	1162	1162	1162	1162	0
333	20231023	134900	6587627	1162	1162	1162	1162	0
334	20231023	134800	6587627	1162	1162	1162	1162	0
335	20231023	134700	6587627	1162	1162	1162	1162	0
336	20231023	134600	6587627	1162	1162	1162	1162	0
337	20231023	134500	6587627	1162	1162	1162	1162	0
338	20231023	134400	6587627	1162	1162	1162	1162	0
339	20231023	134300	6587627	1162	1162	1162	1162	0
340	20231023	134200	6587627	1162	1162	1162	1162	0
341	20231023	134100	6587627	1162	1162	1162	1162	1
342	20231023	134000	6586465	1171	1171	1171	1171	0
343	20231023	133900	6586465	1171	1171	1171	1171	0
344	20231023	133800	6586465	1171	1171	1171	1171	0
345	20231023	133700	6586465	1171	1171	1171	1171	0
346	20231023	133600	6586465	1171	1171	1171	1171	0
347	20231023	133500	6586465	1171	1171	1171	1171	0
348	20231023	133400	6586465	1171	1171	1171	1171	0
349	20231023	133300	6586465	1171	1171	1171	1171	0
350	20231023	133200	6586465	1171	1171	1171	1171	0
351	20231023	133100	6586465	1171	1171	1171	1171	0
352	20231023	133000	6586465	1171	1171	1171	1171	0
353	20231023	132900	6586465	1171	1171	1171	1171	0
354	20231023	132800	6586465	1171	1171	1171	1171	0
355	20231023	132700	6586465	1171	1171	1171	1171	0
356	20231023	132600	6586465	1171	1171	1171	1171	0
357	20231023	132500	6586465	1171	1171	1171	1171	0
358	20231023	132400	6586465	1171	1171	1171	1171	0
359	20231023	132300	6586465	1171	1171	1171	1171	0
360	20231023	132200	6586465	1171	1171	1171	1171	0
361	20231023	132100	6586465	1171	1171	1171	1171	0
362	20231023	132000	6586465	1171	1171	1171	1171	0
363	20231023	131900	6586465	1171	1171	1171	1171	0
364	20231023	131800	6586465	1171	1171	1171	1171	0
365	20231023	131700	6586465	1171	1171	1171	1171	0
366	20231023	131600	6586465	1171	1171	1171	1171	0
367	20231023	131500	6586465	1171	1171	1171	1171	0
368	20231023	131400	6586465	1171	1171	1171	1171	0
369	20231023	131300	6586465	1171	1171	1171	1171	0
370	20231023	131200	6586465	1171	1171	1171	1171	0
371	20231023	131100	6586465	1171	1171	1171	1171	0
372	20231023	131000	6586465	1171	1171	1171	1171	0
373	20231023	130900	6586465	1171	1171	1171	1171	0
374	20231023	130800	6586465	1171	1171	1171	1171	0
375	20231023	130700	6586465	1171	1171	1171	1171	0
376	20231023	130600	6586465	1171	1171	1171	1171	0
377	20231023	130500	6586465	1171	1171	1171	1171	0
378	20231023	130400	6586465	1171	1171	1171	1171	0
379	20231023	130300	6586465	1171	1171	1171	1171	0
380	20231023	130200	6586465	1171	1171	1171	1171	0
381	20231023	130100	6586465	1171	1171	1171	1171	0
382	20231023	130000	6586465	1171	1171	1171	1171	0
383	20231023	125900	6586465	1171	1171	1171	1171	0
384	20231023	125800	6586465	1171	1171	1171	1171	0
385	20231023	125700	6586465	1171	1171	1171	1171	0
386	20231023	125600	6586465	1171	1171	1171	1171	0
387	20231023	125500	6586465	1171	1171	1171	1171	0
388	20231023	125400	6586465	1171	1171	1171	1171	0
389	20231023	125300	6586465	1171	1171	1171	1171	0
390	20231023	125200	6586465	1171	1171	1171	1171	0
391	20231023	125100	6586465	1171	1171	1171	1171	0
392	20231023	125000	6586465	1171	1171	1171	1171	0
393	20231023	124900	6586465	1171	1171	1171	1171	0
394	20231023	124800	6586465	1171	1171	1171	1171	0
395	20231023	124700	6586465	1171	1171	1171	1171	0
396	20231023	124600	6586465	1171	1171	1171	1171	0
397	20231023	124500	6586465	1171	1171	1171	1171	0
398	20231023	124400	6586465	1171	1171	1171	1171	0
399	20231023	124300	6586465	1171	1171	1171	1171	1
400	20231023	124200	6585294	1146	1146	1146	1146	0
401	20231023	124100	6585294	1146	1146	1146	1146	0
402	20231023	124000	6585294	1146	1146	1146	1146	794
403	20231023	123900	5675370	1146	1146	1146	1146	0
404	20231023	123800	5675370	1146	1146	1146	1146	0
405	20231023	123700	5675370	1146	1146	1146	1146	0
406	20231023	123600	5675370	1146	1146	1146	1146	100
407	20231023	123500	5560770	1146	1146	1146	1146	0
408	20231023	123400	5560770	1146	1146	1146	1146	0
409	20231023	123300	5560770	1146	1146	1146	1146	0
410	20231023	123200	5560770	1146	1146	1146	1146	0
411	20231023	123100	5560770	1146	1146	1146	1146	0
412	20231023	123000	5560770	1146	1146	1146	1146	0
413	20231023	122900	5560770	1146	1146	1146	1146	100
414	20231023	122800	5446170	1146	1146	1146	1146	0
415	20231023	122700	5446170	1146	1146	1146	1146	0
416	20231023	122600	5446170	1146	1146	1146	1146	0
417	20231023	122500	5446170	1146	1146	1146	1146	0
418	20231023	122400	5446170	1146	1146	1146	1146	0
419	20231023	122300	5446170	1146	1146	1146	1146	6
420	20231023	122200	5439294	1171	1171	1171	1171	1
421	20231023	122100	5438123	1146	1146	1146	1146	0
422	20231023	122000	5438123	1146	1146	1146	1146	59
423	20231023	121900	5370509	1172	1172	1172	1172	0
424	20231023	121800	5370509	1172	1172	1172	1172	0
425	20231023	121700	5370509	1172	1172	1172	1172	0
426	20231023	121600	5370509	1172	1172	1172	1172	0
427	20231023	121500	5370509	1172	1172	1172	1172	0
428	20231023	121400	5370509	1172	1172	1172	1172	0
429	20231023	121300	5370509	1172	1172	1172	1172	0
430	20231023	121200	5370509	1172	1172	1172	1172	0
431	20231023	121100	5370509	1172	1172	1172	1172	0
432	20231023	121000	5370509	1172	1172	1172	1172	0
433	20231023	120900	5370509	1172	1172	1172	1172	0
434	20231023	120800	5370509	1172	1172	1172	1172	0
435	20231023	120700	5370509	1172	1172	1172	1172	0
436	20231023	120600	5370509	1172	1172	1172	1172	0
437	20231023	120500	5370509	1172	1172	1172	1172	0
438	20231023	120400	5370509	1172	1172	1172	1172	0
439	20231023	120300	5370509	1172	1172	1172	1172	0
440	20231023	120200	5370509	1172	1172	1172	1172	0
441	20231023	120100	5370509	1172	1172	1172	1172	0
442	20231023	120000	5370509	1172	1172	1172	1172	0
443	20231023	115900	5370509	1172	1172	1172	1172	0
444	20231023	115800	5370509	1172	1172	1172	1172	0
445	20231023	115700	5370509	1172	1172	1172	1172	0
446	20231023	115600	5370509	1172	1172	1172	1172	0
447	20231023	115500	5370509	1172	1172	1172	1172	0
448	20231023	115400	5370509	1172	1172	1172	1172	0
449	20231023	115300	5370509	1172	1172	1172	1172	0
450	20231023	115200	5370509	1172	1172	1172	1172	0
451	20231023	115100	5370509	1172	1172	1172	1172	0
452	20231023	115000	5370509	1172	1172	1172	1172	0
453	20231023	114900	5370509	1172	1172	1172	1172	0
454	20231023	114800	5370509	1172	1172	1172	1172	0
455	20231023	114700	5370509	1172	1172	1172	1172	0
456	20231023	114600	5370509	1172	1172	1172	1172	0
457	20231023	114500	5370509	1172	1172	1172	1172	0
458	20231023	114400	5370509	1172	1172	1172	1172	44
459	20231023	114300	5318941	1172	1173	1173	1172	65
460	20231023	114200	5242702	1172	1173	1173	1172	34
461	20231023	114100	5202824	1172	1171	1173	1171	107
462	20231023	114000	5077378	1175	1175	1175	1175	0
463	20231023	113900	5077378	1175	1175	1175	1175	0
464	20231023	113800	5077378	1175	1175	1175	1175	0
465	20231023	113700	5077378	1175	1175	1175	1175	0
466	20231023	113600	5077378	1175	1175	1175	1175	0
467	20231023	113500	5077378	1175	1175	1175	1175	0
468	20231023	113400	5077378	1175	1175	1175	1175	0
469	20231023	113300	5077378	1175	1175	1175	1175	0
470	20231023	113200	5077378	1175	1175	1175	1175	0
471	20231023	113100	5077378	1175	1175	1175	1175	0
472	20231023	113000	5077378	1175	1175	1175	1175	0
473	20231023	112900	5077378	1175	1175	1175	1175	0
474	20231023	112800	5077378	1175	1175	1175	1175	0
475	20231023	112700	5077378	1175	1175	1175	1175	0
476	20231023	112600	5077378	1175	1175	1175	1175	0
477	20231023	112500	5077378	1175	1175	1175	1175	0
478	20231023	112400	5077378	1175	1175	1175	1175	0
479	20231023	112300	5077378	1175	1175	1175	1175	0
480	20231023	112200	5077378	1175	1175	1175	1175	0
481	20231023	112100	5077378	1175	1175	1175	1175	0
482	20231023	112000	5077378	1175	1175	1175	1175	0
483	20231023	111900	5077378	1175	1175	1175	1175	0
484	20231023	111800	5077378	1175	1175	1175	1175	0
485	20231023	111700	5077378	1175	1175	1175	1175	0
486	20231023	111600	5077378	1175	1175	1175	1175	0
487	20231023	111500	5077378	1175	1175	1175	1175	0
488	20231023	111400	5077378	1175	1175	1175	1175	0
489	20231023	111300	5077378	1175	1175	1175	1175	0
490	20231023	111200	5077378	1175	1175	1175	1175	0
491	20231023	111100	5077378	1175	1175	1175	1175	0
492	20231023	111000	5077378	1175	1175	1175	1175	0
493	20231023	110900	5077378	1175	1175	1175	1175	0
494	20231023	110800	5077378	1175	1175	1175	1175	0
495	20231023	110700	5077378	1175	1175	1175	1175	0
496	20231023	110600	5077378	1175	1175	1175	1175	0
497	20231023	110500	5077378	1175	1175	1175	1175	0
498	20231023	110400	5077378	1175	1175	1175	1175	0
499	20231023	110300	5077378	1175	1175	1175	1175	0
500	20231023	110200	5077378	1175	1175	1175	1175	0
501	20231023	110100	5077378	1175	1175	1175	1175	0
502	20231023	110000	5077378	1175	1175	1175	1175	0
503	20231023	105900	5077378	1175	1175	1175	1175	0
504	20231023	105800	5077378	1175	1175	1175	1175	0
505	20231023	105700	5077378	1175	1175	1175	1175	0
506	20231023	105600	5077378	1175	1175	1175	1175	0
507	20231023	105500	5077378	1175	1175	1175	1175	0
508	20231023	105400	5077378	1175	1175	1175	1175	0
509	20231023	105300	5077378	1175	1175	1175	1175	0
510	20231023	105200	5077378	1175	1175	1175	1175	0
511	20231023	105100	5077378	1175	1175	1175	1175	0
512	20231023	105000	5077378	1175	1175	1175	1175	0
513	20231023	104900	5077378	1175	1175	1175	1175	0
514	20231023	104800	5077378	1175	1175	1175	1175	0
515	20231023	104700	5077378	1175	1175	1175	1175	0
516	20231023	104600	5077378	1175	1175	1175	1175	0
517	20231023	104500	5077378	1175	1175	1175	1175	0
518	20231023	104400	5077378	1175	1175	1175	1175	0
519	20231023	104300	5077378	1175	1175	1175	1175	0
520	20231023	104200	5077378	1175	1175	1175	1175	0
521	20231023	104100	5077378	1175	1173	1175	1173	3
522	20231023	104000	5073855	1175	1175	1175	1175	0
523	20231023	103900	5073855	1175	1175	1175	1175	0
524	20231023	103800	5073855	1175	1175	1175	1175	0
525	20231023	103700	5073855	1175	1174	1175	1174	2
526	20231023	103600	5071506	1175	1175	1175	1175	73
527	20231023	103500	4985731	1140	1140	1140	1140	0
528	20231023	103400	4985731	1140	1140	1140	1140	0
529	20231023	103300	4985731	1140	1140	1140	1140	0
530	20231023	103200	4985731	1140	1140	1140	1140	0
531	20231023	103100	4985731	1140	1140	1140	1140	0
532	20231023	103000	4985731	1140	1140	1140	1140	0
533	20231023	102900	4985731	1140	1140	1140	1140	0
534	20231023	102800	4985731	1140	1140	1140	1140	0
535	20231023	102700	4985731	1140	1140	1140	1140	17
536	20231023	102600	4966351	1139	1139	1139	1139	0
537	20231023	102500	4966351	1139	1139	1139	1139	0
538	20231023	102400	4966351	1139	1139	1139	1139	0
539	20231023	102300	4966351	1139	1139	1139	1139	0
540	20231023	102200	4966351	1139	1139	1139	1139	1
541	20231023	102100	4965212	1139	1139	1139	1139	1
542	20231023	102000	4964073	1130	1130	1130	1130	0
543	20231023	101900	4964073	1130	1130	1130	1130	0
544	20231023	101800	4964073	1130	1150	1150	1130	2065
545	20231023	101700	2620548	1150	1150	1150	1150	0
546	20231023	101600	2620548	1150	1150	1150	1150	0
547	20231023	101500	2620548	1150	1150	1150	1150	0
548	20231023	101400	2620548	1150	1150	1150	1150	1
549	20231023	101300	2619398	1160	1160	1160	1160	25
550	20231023	101200	2590398	1160	1160	1160	1160	0
551	20231023	101100	2590398	1160	1160	1160	1160	1
552	20231023	101000	2589238	1160	1160	1160	1160	0
553	20231023	100900	2589238	1160	1160	1160	1160	0
554	20231023	100800	2589238	1160	1160	1160	1160	0
555	20231023	100700	2589238	1160	1160	1160	1160	0
556	20231023	100600	2589238	1160	1160	1160	1160	0
557	20231023	100500	2589238	1160	1160	1160	1160	0
558	20231023	100400	2589238	1160	1160	1160	1160	0
559	20231023	100300	2589238	1160	1160	1160	1160	0
560	20231023	100200	2589238	1160	1160	1160	1160	0
561	20231023	100100	2589238	1160	1160	1160	1160	0
562	20231023	100000	2589238	1160	1160	1160	1160	0
563	20231023	095900	2589238	1160	1160	1160	1160	0
564	20231023	095800	2589238	1160	1160	1160	1160	0
565	20231023	095700	2589238	1160	1160	1160	1160	0
566	20231023	095600	2589238	1160	1160	1160	1160	40
567	20231023	095500	2542838	1182	1182	1182	1182	100
568	20231023	095400	2424638	1155	1155	1155	1155	0
569	20231023	095300	2424638	1155	1155	1155	1155	0
570	20231023	095200	2424638	1155	1155	1155	1155	0
571	20231023	095100	2424638	1155	1155	1155	1155	0
572	20231023	095000	2424638	1155	1155	1155	1155	0
573	20231023	094900	2424638	1155	1155	1155	1155	0
574	20231023	094800	2424638	1155	1155	1155	1155	0
575	20231023	094700	2424638	1155	1155	1155	1155	0
576	20231023	094600	2424638	1155	1155	1155	1155	0
577	20231023	094500	2424638	1155	1155	1155	1155	0
578	20231023	094400	2424638	1155	1155	1155	1155	0
579	20231023	094300	2424638	1155	1155	1155	1155	26
580	20231023	094200	2394608	1155	1155	1155	1155	0
581	20231023	094100	2394608	1155	1155	1155	1155	0
582	20231023	094000	2394608	1155	1155	1155	1155	0
583	20231023	093900	2394608	1155	1155	1155	1155	0
584	20231023	093800	2394608	1155	1180	1180	1155	10
585	20231023	093700	2382933	1186	1186	1186	1186	0
586	20231023	093600	2382933	1186	1186	1186	1186	4
587	20231023	093500	2378189	1186	1186	1186	1186	2
588	20231023	093400	2375817	1186	1186	1186	1186	29
589	20231023	093300	2341423	1159	1159	1159	1159	0
590	20231023	093200	2341423	1159	1159	1159	1159	0
591	20231023	093100	2341423	1159	1159	1159	1159	50
592	20231023	093000	2283473	1159	1159	1159	1159	9
593	20231023	092900	2273042	1149	1149	1149	1149	0
594	20231023	092800	2273042	1149	1149	1149	1149	0
595	20231023	092700	2273042	1149	1149	1149	1149	1
596	20231023	092600	2271893	1158	1161	1161	1149	911
597	20231023	092500	1215021	1190	1190	1190	1190	1
598	20231023	092400	1213831	1161	1161	1161	1161	90
599	20231023	092300	1109341	1205	1160	1216	1160	140
600	20231023	092200	944289	1220	1220	1220	1220	0
601	20231023	092100	944289	1220	1220	1220	1220	0
602	20231023	092000	944289	1220	1220	1220	1220	0
603	20231023	091900	944289	1220	1220	1220	1220	76
604	20231023	091800	851569	1164	1164	1164	1164	0
605	20231023	091700	851569	1164	1140	1164	1140	5
606	20231023	091600	845802	1137	1137	1137	1137	0
607	20231023	091500	845802	1137	1137	1137	1137	476
608	20231023	091400	304590	1137	1137	1137	1137	100
609	20231023	091300	190890	1137	1137	1137	1137	0
610	20231023	091200	190890	1137	1137	1137	1137	0
611	20231023	091100	190890	1137	1136	1137	1136	100
612	20231023	091000	77200	1137	1137	1137	1137	0
613	20231023	090900	77200	1137	1137	1137	1137	0
614	20231023	090800	77200	1137	1137	1137	1137	0
615	20231023	090700	77200	1137	1137	1137	1137	0
616	20231023	090600	77200	1137	1137	1137	1137	0
617	20231023	090500	77200	1137	1137	1137	1137	0
618	20231023	090400	77200	1137	1137	1137	1137	0
619	20231023	090300	77200	1137	1137	1137	1137	10
620	20231023	090200	65830	1135	1135	1135	1135	0
621	20231023	090100	65830	1135	1135	1135	1135	0
622	20231023	090000	65830	1135	1135	1135	1135	58