KissMeData/112190/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195500	12583603	1854	1854	1854	1854	2
3	20231025	195400	12583603	1854	1854	1854	1854	0
4	20231025	195300	12583603	1854	1854	1854	1854	0
5	20231025	195200	12583603	1854	1854	1854	1854	0
6	20231025	195100	12583603	1854	1854	1854	1854	0
7	20231025	195000	12583603	1854	1854	1854	1854	0
8	20231025	194900	12583603	1854	1854	1854	1854	0
9	20231025	194800	12583603	1854	1854	1854	1854	0
10	20231025	194700	12583603	1854	1854	1854	1854	0
11	20231025	194600	12583603	1854	1854	1854	1854	0
12	20231025	194500	12583603	1854	1854	1854	1854	0
13	20231025	194400	12583603	1854	1854	1854	1854	0
14	20231025	194300	12583603	1854	1854	1854	1854	0
15	20231025	194200	12583603	1854	1854	1854	1854	0
16	20231025	194100	12583603	1854	1854	1854	1854	0
17	20231025	194000	12583603	1854	1854	1854	1854	0
18	20231025	193900	12583603	1854	1854	1854	1854	0
19	20231025	193800	12583603	1854	1854	1854	1854	0
20	20231025	193700	12583603	1854	1854	1854	1854	0
21	20231025	193600	12583603	1854	1854	1854	1854	0
22	20231025	193500	12583603	1854	1854	1854	1854	0
23	20231025	193400	12583603	1854	1854	1854	1854	0
24	20231025	193300	12583603	1854	1854	1854	1854	0
25	20231025	193200	12583603	1854	1854	1854	1854	0
26	20231025	193100	12583603	1854	1854	1854	1854	0
27	20231025	193000	12583603	1854	1854	1854	1854	0
28	20231025	192900	12583603	1854	1854	1854	1854	0
29	20231025	192800	12583603	1854	1854	1854	1854	0
30	20231025	192700	12583603	1854	1854	1854	1854	0
31	20231025	192600	12583603	1854	1854	1854	1854	0
32	20231025	192500	12583603	1854	1854	1854	1854	2
33	20231025	192400	12583603	1854	1854	1854	1854	0
34	20231025	192300	12583603	1854	1854	1854	1854	0
35	20231025	192200	12583603	1854	1854	1854	1854	0
36	20231025	192100	12583603	1854	1854	1854	1854	0
37	20231025	192000	12583603	1854	1854	1854	1854	0
38	20231025	191900	12583603	1854	1854	1854	1854	0
39	20231025	191800	12583603	1854	1854	1854	1854	0
40	20231025	191700	12583603	1854	1854	1854	1854	0
41	20231025	191600	12583603	1854	1854	1854	1854	0
42	20231025	191500	12583603	1854	1854	1854	1854	0
43	20231025	191400	12583603	1854	1854	1854	1854	0
44	20231025	191300	12583603	1854	1854	1854	1854	0
45	20231025	191200	12583603	1854	1854	1854	1854	0
46	20231025	191100	12583603	1854	1854	1854	1854	0
47	20231025	191000	12583603	1854	1854	1854	1854	0
48	20231025	190900	12583603	1854	1854	1854	1854	0
49	20231025	190800	12583603	1854	1854	1854	1854	0
50	20231025	190700	12583603	1854	1854	1854	1854	0
51	20231025	190600	12583603	1854	1854	1854	1854	0
52	20231025	190500	12583603	1854	1854	1854	1854	0
53	20231025	190400	12583603	1854	1854	1854	1854	0
54	20231025	190300	12583603	1854	1854	1854	1854	0
55	20231025	190200	12583603	1854	1854	1854	1854	0
56	20231025	190100	12583603	1854	1854	1854	1854	0
57	20231025	190000	12583603	1854	1854	1854	1854	0
58	20231025	185900	12583603	1854	1854	1854	1854	0
59	20231025	185800	12583603	1854	1854	1854	1854	0
60	20231025	185700	12583603	1854	1854	1854	1854	0
61	20231025	185600	12583603	1854	1854	1854	1854	0
62	20231025	185500	12583603	1854	1854	1854	1854	2
63	20231025	185400	12583603	1854	1854	1854	1854	0
64	20231025	185300	12583603	1854	1854	1854	1854	0
65	20231025	185200	12583603	1854	1854	1854	1854	0
66	20231025	185100	12583603	1854	1854	1854	1854	0
67	20231025	185000	12583603	1854	1854	1854	1854	0
68	20231025	184900	12583603	1854	1854	1854	1854	0
69	20231025	184800	12583603	1854	1854	1854	1854	0
70	20231025	184700	12583603	1854	1854	1854	1854	0
71	20231025	184600	12583603	1854	1854	1854	1854	0
72	20231025	184500	12583603	1854	1854	1854	1854	0
73	20231025	184400	12583603	1854	1854	1854	1854	0
74	20231025	184300	12583603	1854	1854	1854	1854	0
75	20231025	184200	12583603	1854	1854	1854	1854	0
76	20231025	184100	12583603	1854	1854	1854	1854	0
77	20231025	184000	12583603	1854	1854	1854	1854	0
78	20231025	183900	12583603	1854	1854	1854	1854	0
79	20231025	183800	12583603	1854	1854	1854	1854	0
80	20231025	183700	12583603	1854	1854	1854	1854	0
81	20231025	183600	12583603	1854	1854	1854	1854	0
82	20231025	183500	12583603	1854	1854	1854	1854	0
83	20231025	183400	12583603	1854	1854	1854	1854	0
84	20231025	183300	12583603	1854	1854	1854	1854	0
85	20231025	183200	12583603	1854	1854	1854	1854	0
86	20231025	183100	12583603	1854	1854	1854	1854	0
87	20231025	183000	12583603	1854	1854	1854	1854	0
88	20231025	182900	12583603	1854	1854	1854	1854	0
89	20231025	182800	12583603	1854	1854	1854	1854	0
90	20231025	182700	12583603	1854	1854	1854	1854	0
91	20231025	182600	12583603	1854	1854	1854	1854	0
92	20231025	182500	12583603	1854	1854	1854	1854	2
93	20231025	182400	12583603	1854	1854	1854	1854	0
94	20231025	182300	12583603	1854	1854	1854	1854	0
95	20231025	182200	12583603	1854	1854	1854	1854	0
96	20231025	182100	12583603	1854	1854	1854	1854	0
97	20231025	182000	12583603	1854	1854	1854	1854	0
98	20231025	181900	12583603	1854	1854	1854	1854	0
99	20231025	181800	12583603	1854	1854	1854	1854	0
100	20231025	181700	12583603	1854	1854	1854	1854	0
101	20231025	181600	12583603	1854	1854	1854	1854	0
102	20231025	181500	12583603	1854	1854	1854	1854	0
103	20231025	181400	12583603	1854	1854	1854	1854	0
104	20231025	181300	12583603	1854	1854	1854	1854	0
105	20231025	181200	12583603	1854	1854	1854	1854	0
106	20231025	181100	12583603	1854	1854	1854	1854	0
107	20231025	181000	12583603	1854	1854	1854	1854	0
108	20231025	180900	12583603	1854	1854	1854	1854	0
109	20231025	180800	12583603	1854	1854	1854	1854	0
110	20231025	180700	12583603	1854	1854	1854	1854	0
111	20231025	180600	12583603	1854	1854	1854	1854	0
112	20231025	180500	12583603	1854	1854	1854	1854	0
113	20231025	180400	12583603	1854	1854	1854	1854	0
114	20231025	180300	12583603	1854	1854	1854	1854	0
115	20231025	180200	12583603	1854	1854	1854	1854	0
116	20231025	180100	12583603	1854	1854	1854	1854	0
117	20231025	180000	12583603	1854	1854	1854	1854	0
118	20231025	175900	12583603	1854	1854	1854	1854	0
119	20231025	175800	12583603	1854	1854	1854	1854	0
120	20231025	175700	12583603	1854	1854	1854	1854	0
121	20231025	175600	12583603	1854	1854	1854	1854	0
122	20231025	175500	12583603	1854	1854	1854	1854	2
123	20231025	175400	12583603	1854	1854	1854	1854	0
124	20231025	175300	12583603	1854	1854	1854	1854	0
125	20231025	175200	12583603	1854	1854	1854	1854	0
126	20231025	175100	12583603	1854	1854	1854	1854	0
127	20231025	175000	12583603	1854	1854	1854	1854	0
128	20231025	174900	12583603	1854	1854	1854	1854	0
129	20231025	174800	12583603	1854	1854	1854	1854	0
130	20231025	174700	12583603	1854	1854	1854	1854	0
131	20231025	174600	12583603	1854	1854	1854	1854	0
132	20231025	174500	12583603	1854	1854	1854	1854	0
133	20231025	174400	12583603	1854	1854	1854	1854	0
134	20231025	174300	12583603	1854	1854	1854	1854	0
135	20231025	174200	12583603	1854	1854	1854	1854	0
136	20231025	174100	12583603	1854	1854	1854	1854	0
137	20231025	174000	12583603	1854	1854	1854	1854	0
138	20231025	173900	12583603	1854	1854	1854	1854	0
139	20231025	173800	12583603	1854	1854	1854	1854	0
140	20231025	173700	12583603	1854	1854	1854	1854	0
141	20231025	173600	12583603	1854	1854	1854	1854	0
142	20231025	173500	12583603	1854	1854	1854	1854	0
143	20231025	173400	12583603	1854	1854	1854	1854	0
144	20231025	173300	12583603	1854	1854	1854	1854	0
145	20231025	173200	12583603	1854	1854	1854	1854	0
146	20231025	173100	12583603	1854	1854	1854	1854	0
147	20231025	173000	12583603	1854	1854	1854	1854	0
148	20231025	172900	12583603	1854	1854	1854	1854	0
149	20231025	172800	12583603	1854	1854	1854	1854	0
150	20231025	172700	12583603	1854	1854	1854	1854	0
151	20231025	172600	12583603	1854	1854	1854	1854	0
152	20231025	172500	12583603	1854	1854	1854	1854	2
153	20231025	172400	12583603	1854	1854	1854	1854	0
154	20231025	172300	12583603	1854	1854	1854	1854	0
155	20231025	172200	12583603	1854	1854	1854	1854	0
156	20231025	172100	12583603	1854	1854	1854	1854	0
157	20231025	172000	12583603	1854	1854	1854	1854	0
158	20231025	171900	12583603	1854	1854	1854	1854	0
159	20231025	171800	12583603	1854	1854	1854	1854	0
160	20231025	171700	12583603	1854	1854	1854	1854	0
161	20231025	171600	12583603	1854	1854	1854	1854	0
162	20231025	171500	12583603	1854	1854	1854	1854	0
163	20231025	171400	12583603	1854	1854	1854	1854	0
164	20231025	171300	12583603	1854	1854	1854	1854	0
165	20231025	171200	12583603	1854	1854	1854	1854	0
166	20231025	171100	12583603	1854	1854	1854	1854	0
167	20231025	171000	12583603	1854	1854	1854	1854	0
168	20231025	170900	12583603	1854	1854	1854	1854	0
169	20231025	170800	12583603	1854	1854	1854	1854	0
170	20231025	170700	12583603	1854	1854	1854	1854	0
171	20231025	170600	12583603	1854	1854	1854	1854	0
172	20231025	170500	12583603	1854	1854	1854	1854	0
173	20231025	170400	12583603	1854	1854	1854	1854	0
174	20231025	170300	12583603	1854	1854	1854	1854	0
175	20231025	170200	12583603	1854	1854	1854	1854	0
176	20231025	170100	12583603	1854	1854	1854	1854	0
177	20231025	170000	12583603	1854	1854	1854	1854	0
178	20231025	165900	12583603	1854	1854	1854	1854	0
179	20231025	165800	12583603	1854	1854	1854	1854	0
180	20231025	165700	12583603	1854	1854	1854	1854	0
181	20231025	165600	12583603	1854	1854	1854	1854	0
182	20231025	165500	12583603	1854	1854	1854	1854	2
183	20231025	165400	12583603	1854	1854	1854	1854	0
184	20231025	165300	12583603	1854	1854	1854	1854	0
185	20231025	165200	12583603	1854	1854	1854	1854	0
186	20231025	165100	12583603	1854	1854	1854	1854	0
187	20231025	165000	12583603	1854	1854	1854	1854	0
188	20231025	164900	12583603	1854	1854	1854	1854	0
189	20231025	164800	12583603	1854	1854	1854	1854	0
190	20231025	164700	12583603	1854	1854	1854	1854	0
191	20231025	164600	12583603	1854	1854	1854	1854	0
192	20231025	164500	12583603	1854	1854	1854	1854	0
193	20231025	164400	12583603	1854	1854	1854	1854	0
194	20231025	164300	12583603	1854	1854	1854	1854	0
195	20231025	164200	12583603	1854	1854	1854	1854	0
196	20231025	164100	12583603	1854	1854	1854	1854	0
197	20231025	164000	12583603	1854	1854	1854	1854	0
198	20231025	163900	12583603	1854	1854	1854	1854	0
199	20231025	163800	12583603	1854	1854	1854	1854	0
200	20231025	163700	12583603	1854	1854	1854	1854	0
201	20231025	163600	12583603	1854	1854	1854	1854	0
202	20231025	163500	12583603	1854	1854	1854	1854	0
203	20231025	163400	12583603	1854	1854	1854	1854	0
204	20231025	163300	12583603	1854	1854	1854	1854	0
205	20231025	163200	12583603	1854	1854	1854	1854	0
206	20231025	163100	12583603	1854	1854	1854	1854	0
207	20231025	163000	12583603	1854	1854	1854	1854	0
208	20231025	162900	12583603	1854	1854	1854	1854	0
209	20231025	162800	12583603	1854	1854	1854	1854	0
210	20231025	162700	12583603	1854	1854	1854	1854	0
211	20231025	162600	12583603	1854	1854	1854	1854	0
212	20231025	162500	12583603	1854	1854	1854	1854	2
213	20231025	162400	12583603	1854	1854	1854	1854	0
214	20231025	162300	12583603	1854	1854	1854	1854	0
215	20231025	162200	12583603	1854	1854	1854	1854	0
216	20231025	162100	12583603	1854	1854	1854	1854	0
217	20231025	162000	12583603	1854	1854	1854	1854	0
218	20231025	161900	12583603	1854	1854	1854	1854	0
219	20231025	161800	12583603	1854	1854	1854	1854	0
220	20231025	161700	12583603	1854	1854	1854	1854	0
221	20231025	161600	12583603	1854	1854	1854	1854	0
222	20231025	161500	12583603	1854	1854	1854	1854	0
223	20231025	161400	12583603	1854	1854	1854	1854	0
224	20231025	161300	12583603	1854	1854	1854	1854	0
225	20231025	161200	12583603	1854	1854	1854	1854	0
226	20231025	161100	12583603	1854	1854	1854	1854	0
227	20231025	161000	12583603	1854	1854	1854	1854	0
228	20231025	160900	12583603	1854	1854	1854	1854	0
229	20231025	160800	12583603	1854	1854	1854	1854	0
230	20231025	160700	12583603	1854	1854	1854	1854	0
231	20231025	160600	12583603	1854	1854	1854	1854	0
232	20231025	160500	12583603	1854	1854	1854	1854	0
233	20231025	160400	12583603	1854	1854	1854	1854	0
234	20231025	160300	12583603	1854	1854	1854	1854	0
235	20231025	160200	12583603	1854	1854	1854	1854	0
236	20231025	160100	12583603	1854	1854	1854	1854	0
237	20231025	160000	12583603	1854	1854	1854	1854	0
238	20231025	155900	12583603	1854	1854	1854	1854	0
239	20231025	155800	12583603	1854	1854	1854	1854	0
240	20231025	155700	12583603	1854	1854	1854	1854	0
241	20231025	155600	12583603	1854	1854	1854	1854	0
242	20231025	155500	12583603	1854	1854	1854	1854	2
243	20231025	155400	12583603	1854	1854	1854	1854	0
244	20231025	155300	12583603	1854	1854	1854	1854	0
245	20231025	155200	12583603	1854	1854	1854	1854	0
246	20231025	155100	12583603	1854	1854	1854	1854	0
247	20231025	155000	12583603	1854	1854	1854	1854	0
248	20231025	154900	12583603	1854	1854	1854	1854	0
249	20231025	154800	12583603	1854	1854	1854	1854	0
250	20231025	154700	12583603	1854	1854	1854	1854	0
251	20231025	154600	12583603	1854	1854	1854	1854	0
252	20231025	154500	12583603	1854	1854	1854	1854	0
253	20231025	154400	12583603	1854	1854	1854	1854	0
254	20231025	154300	12583603	1854	1854	1854	1854	0
255	20231025	154200	12583603	1854	1854	1854	1854	0
256	20231025	154100	12583603	1854	1854	1854	1854	0
257	20231025	154000	12583603	1854	1854	1854	1854	0
258	20231025	153900	12583603	1854	1854	1854	1854	0
259	20231025	153800	12583603	1854	1854	1854	1854	0
260	20231025	153700	12583603	1854	1854	1854	1854	0
261	20231025	153600	12583603	1854	1854	1854	1854	0
262	20231025	153500	12583603	1854	1854	1854	1854	0
263	20231025	153400	12583603	1854	1854	1854	1854	0
264	20231025	153300	12583603	1854	1854	1854	1854	0
265	20231025	153200	12583603	1854	1854	1854	1854	0
266	20231025	153100	12583603	1854	1854	1854	1854	0
267	20231025	153000	12583603	1854	1854	1854	1854	2
268	20231025	152900	12579895	1857	1857	1857	1857	0
269	20231025	152800	12579895	1857	1857	1857	1857	0
270	20231025	152700	12579895	1857	1857	1857	1857	0
271	20231025	152600	12579895	1857	1857	1857	1857	0
272	20231025	152500	12579895	1857	1857	1857	1857	0
273	20231025	152400	12579895	1857	1857	1857	1857	0
274	20231025	152300	12579895	1857	1857	1857	1857	0
275	20231025	152200	12579895	1857	1857	1857	1857	0
276	20231025	152100	12579895	1857	1857	1857	1857	0
277	20231025	152000	12579895	1857	1857	1857	1857	0
278	20231025	151900	12579895	1857	1857	1857	1857	0
279	20231025	151800	12579895	1857	1857	1857	1857	0
280	20231025	151700	12579895	1857	1857	1857	1857	0
281	20231025	151600	12579895	1857	1857	1857	1857	0
282	20231025	151500	12579895	1857	1857	1857	1857	0
283	20231025	151400	12579895	1857	1857	1857	1857	0
284	20231025	151300	12579895	1857	1801	1857	1801	2
285	20231025	151200	12576237	1857	1857	1857	1857	0
286	20231025	151100	12576237	1857	1857	1857	1857	0
287	20231025	151000	12576237	1857	1857	1857	1857	0
288	20231025	150900	12576237	1857	1857	1857	1857	0
289	20231025	150800	12576237	1857	1857	1857	1857	0
290	20231025	150700	12576237	1857	1857	1857	1857	0
291	20231025	150600	12576237	1857	1857	1857	1857	0
292	20231025	150500	12576237	1857	1857	1857	1857	0
293	20231025	150400	12576237	1857	1857	1857	1857	0
294	20231025	150300	12576237	1857	1857	1857	1857	0
295	20231025	150200	12576237	1857	1857	1857	1857	0
296	20231025	150100	12576237	1857	1857	1857	1857	0
297	20231025	150000	12576237	1857	1857	1857	1857	0
298	20231025	145900	12576237	1857	1857	1857	1857	0
299	20231025	145800	12576237	1857	1857	1857	1857	0
300	20231025	145700	12576237	1857	1857	1857	1857	0
301	20231025	145600	12576237	1857	1857	1857	1857	0
302	20231025	145500	12576237	1857	1857	1857	1857	0
303	20231025	145400	12576237	1857	1857	1857	1857	0
304	20231025	145300	12576237	1857	1857	1857	1857	1
305	20231025	145200	12574380	1801	1801	1801	1801	0
306	20231025	145100	12574380	1801	1801	1801	1801	0
307	20231025	145000	12574380	1801	1801	1801	1801	0
308	20231025	144900	12574380	1801	1801	1801	1801	0
309	20231025	144800	12574380	1801	1801	1801	1801	0
310	20231025	144700	12574380	1801	1801	1801	1801	0
311	20231025	144600	12574380	1801	1801	1801	1801	0
312	20231025	144500	12574380	1801	1801	1801	1801	0
313	20231025	144400	12574380	1801	1801	1801	1801	0
314	20231025	144300	12574380	1801	1801	1801	1801	0
315	20231025	144200	12574380	1801	1801	1801	1801	0
316	20231025	144100	12574380	1801	1801	1801	1801	0
317	20231025	144000	12574380	1801	1801	1801	1801	0
318	20231025	143900	12574380	1801	1801	1801	1801	0
319	20231025	143800	12574380	1801	1801	1801	1801	0
320	20231025	143700	12574380	1801	1801	1801	1801	0
321	20231025	143600	12574380	1801	1801	1801	1801	0
322	20231025	143500	12574380	1801	1801	1801	1801	0
323	20231025	143400	12574380	1801	1801	1801	1801	0
324	20231025	143300	12574380	1801	1801	1801	1801	0
325	20231025	143200	12574380	1801	1801	1801	1801	0
326	20231025	143100	12574380	1801	1801	1801	1801	0
327	20231025	143000	12574380	1801	1801	1801	1801	0
328	20231025	142900	12574380	1801	1801	1801	1801	0
329	20231025	142800	12574380	1801	1801	1801	1801	0
330	20231025	142700	12574380	1801	1801	1801	1801	0
331	20231025	142600	12574380	1801	1801	1801	1801	0
332	20231025	142500	12574380	1801	1801	1801	1801	0
333	20231025	142400	12574380	1801	1801	1801	1801	0
334	20231025	142300	12574380	1801	1801	1801	1801	0
335	20231025	142200	12574380	1801	1801	1801	1801	0
336	20231025	142100	12574380	1801	1801	1801	1801	0
337	20231025	142000	12574380	1801	1801	1801	1801	0
338	20231025	141900	12574380	1801	1801	1801	1801	0
339	20231025	141800	12574380	1801	1801	1801	1801	938
340	20231025	141700	10885042	1801	1801	1801	1801	0
341	20231025	141600	10885042	1801	1801	1801	1801	0
342	20231025	141500	10885042	1801	1801	1801	1801	0
343	20231025	141400	10885042	1801	1801	1801	1801	0
344	20231025	141300	10885042	1801	1801	1801	1801	0
345	20231025	141200	10885042	1801	1801	1801	1801	200
346	20231025	141100	10524842	1801	1801	1801	1801	0
347	20231025	141000	10524842	1801	1801	1801	1801	0
348	20231025	140900	10524842	1801	1801	1801	1801	0
349	20231025	140800	10524842	1801	1801	1801	1801	0
350	20231025	140700	10524842	1801	1801	1801	1801	0
351	20231025	140600	10524842	1801	1801	1801	1801	0
352	20231025	140500	10524842	1801	1801	1801	1801	0
353	20231025	140400	10524842	1801	1801	1801	1801	0
354	20231025	140300	10524842	1801	1801	1801	1801	0
355	20231025	140200	10524842	1801	1801	1801	1801	0
356	20231025	140100	10524842	1801	1801	1801	1801	2
357	20231025	140000	10521240	1879	1879	1879	1879	0
358	20231025	135900	10521240	1879	1879	1879	1879	0
359	20231025	135800	10521240	1879	1879	1879	1879	0
360	20231025	135700	10521240	1879	1879	1879	1879	0
361	20231025	135600	10521240	1879	1879	1879	1879	0
362	20231025	135500	10521240	1879	1879	1879	1879	0
363	20231025	135400	10521240	1879	1879	1879	1879	0
364	20231025	135300	10521240	1879	1879	1879	1879	0
365	20231025	135200	10521240	1879	1879	1879	1879	0
366	20231025	135100	10521240	1879	1879	1879	1879	0
367	20231025	135000	10521240	1879	1801	1879	1801	5501
368	20231025	134900	613861	1898	1898	1898	1898	0
369	20231025	134800	613861	1898	1898	1898	1898	0
370	20231025	134700	613861	1898	1898	1898	1898	0
371	20231025	134600	613861	1898	1898	1898	1898	0
372	20231025	134500	613861	1898	1898	1898	1898	0
373	20231025	134400	613861	1898	1898	1898	1898	0
374	20231025	134300	613861	1898	1898	1898	1898	0
375	20231025	134200	613861	1898	1898	1898	1898	0
376	20231025	134100	613861	1898	1898	1898	1898	0
377	20231025	134000	613861	1898	1898	1898	1898	0
378	20231025	133900	613861	1898	1898	1898	1898	0
379	20231025	133800	613861	1898	1898	1898	1898	0
380	20231025	133700	613861	1898	1898	1898	1898	0
381	20231025	133600	613861	1898	1898	1898	1898	0
382	20231025	133500	613861	1898	1898	1898	1898	0
383	20231025	133400	613861	1898	1898	1898	1898	0
384	20231025	133300	613861	1898	1898	1898	1898	0
385	20231025	133200	613861	1898	1898	1898	1898	0
386	20231025	133100	613861	1898	1889	1898	1889	190
387	20231025	133000	254852	1889	1801	1889	1801	4
388	20231025	132900	247560	1801	1801	1801	1801	0
389	20231025	132800	247560	1801	1801	1801	1801	0
390	20231025	132700	247560	1801	1801	1801	1801	0
391	20231025	132600	247560	1801	1801	1801	1801	4
392	20231025	132500	240356	1898	1898	1898	1898	0
393	20231025	132400	240356	1898	1898	1898	1898	0
394	20231025	132300	240356	1898	1898	1898	1898	0
395	20231025	132200	240356	1898	1898	1898	1898	0
396	20231025	132100	240356	1898	1898	1898	1898	0
397	20231025	132000	240356	1898	1898	1898	1898	0
398	20231025	131900	240356	1898	1898	1898	1898	0
399	20231025	131800	240356	1898	1898	1898	1898	0
400	20231025	131700	240356	1898	1898	1898	1898	0
401	20231025	131600	240356	1898	1898	1898	1898	0
402	20231025	131500	240356	1898	1898	1898	1898	0
403	20231025	131400	240356	1898	1898	1898	1898	0
404	20231025	131300	240356	1898	1898	1898	1898	0
405	20231025	131200	240356	1898	1898	1898	1898	0
406	20231025	131100	240356	1898	1898	1898	1898	0
407	20231025	131000	240356	1898	1898	1898	1898	0
408	20231025	130900	240356	1898	1898	1898	1898	0
409	20231025	130800	240356	1898	1898	1898	1898	0
410	20231025	130700	240356	1898	1898	1898	1898	0
411	20231025	130600	240356	1898	1898	1898	1898	0
412	20231025	130500	240356	1898	1898	1898	1898	0
413	20231025	130400	240356	1898	1898	1898	1898	0
414	20231025	130300	240356	1898	1898	1898	1898	0
415	20231025	130200	240356	1898	1898	1898	1898	0
416	20231025	130100	240356	1898	1898	1898	1898	0
417	20231025	130000	240356	1898	1898	1898	1898	0
418	20231025	125900	240356	1898	1898	1898	1898	0
419	20231025	125800	240356	1898	1898	1898	1898	0
420	20231025	125700	240356	1898	1898	1898	1898	0
421	20231025	125600	240356	1898	1898	1898	1898	0
422	20231025	125500	240356	1898	1898	1898	1898	0
423	20231025	125400	240356	1898	1898	1898	1898	0
424	20231025	125300	240356	1898	1898	1898	1898	0
425	20231025	125200	240356	1898	1898	1898	1898	0
426	20231025	125100	240356	1898	1898	1898	1898	0
427	20231025	125000	240356	1898	1898	1898	1898	0
428	20231025	124900	240356	1898	1898	1898	1898	0
429	20231025	124800	240356	1898	1898	1898	1898	0
430	20231025	124700	240356	1898	1898	1898	1898	0
431	20231025	124600	240356	1898	1898	1898	1898	0
432	20231025	124500	240356	1898	1898	1898	1898	30
433	20231025	124400	183416	1898	1898	1898	1898	0
434	20231025	124300	183416	1898	1898	1898	1898	0
435	20231025	124200	183416	1898	1898	1898	1898	0
436	20231025	124100	183416	1898	1898	1898	1898	0
437	20231025	124000	183416	1898	1898	1898	1898	0
438	20231025	123900	183416	1898	1898	1898	1898	0
439	20231025	123800	183416	1898	1898	1898	1898	64
440	20231025	123700	61944	1898	1898	1898	1898	0
441	20231025	123600	61944	1898	1898	1898	1898	0
442	20231025	123500	61944	1898	1898	1898	1898	0
443	20231025	123400	61944	1898	1898	1898	1898	0
444	20231025	123300	61944	1898	1898	1898	1898	1
445	20231025	123200	60046	1898	1898	1898	1898	0
446	20231025	123100	60046	1898	1898	1898	1898	0
447	20231025	123000	60046	1898	1898	1898	1898	0
448	20231025	122900	60046	1898	1898	1898	1898	0
449	20231025	122800	60046	1898	1898	1898	1898	0
450	20231025	122700	60046	1898	1898	1898	1898	0
451	20231025	122600	60046	1898	1898	1898	1898	0
452	20231025	122500	60046	1898	1898	1898	1898	0
453	20231025	122400	60046	1898	1898	1898	1898	0
454	20231025	122300	60046	1898	1898	1898	1898	0
455	20231025	122200	60046	1898	1898	1898	1898	0
456	20231025	122100	60046	1898	1898	1898	1898	0
457	20231025	122000	60046	1898	1898	1898	1898	0
458	20231025	121900	60046	1898	1898	1898	1898	0
459	20231025	121800	60046	1898	1898	1898	1898	0
460	20231025	121700	60046	1898	1898	1898	1898	0
461	20231025	121600	60046	1898	1898	1898	1898	0
462	20231025	121500	60046	1898	1898	1898	1898	0
463	20231025	121400	60046	1898	1898	1898	1898	0
464	20231025	121300	60046	1898	1898	1898	1898	0
465	20231025	121200	60046	1898	1898	1898	1898	0
466	20231025	121100	60046	1898	1898	1898	1898	0
467	20231025	121000	60046	1898	1898	1898	1898	0
468	20231025	120900	60046	1898	1898	1898	1898	0
469	20231025	120800	60046	1898	1898	1898	1898	0
470	20231025	120700	60046	1898	1898	1898	1898	0
471	20231025	120600	60046	1898	1898	1898	1898	0
472	20231025	120500	60046	1898	1898	1898	1898	0
473	20231025	120400	60046	1898	1801	1898	1801	2
474	20231025	120300	56347	1900	1900	1900	1900	0
475	20231025	120200	56347	1900	1900	1900	1900	0
476	20231025	120100	56347	1900	1900	1900	1900	0
477	20231025	120000	56347	1900	1900	1900	1900	0
478	20231025	115900	56347	1900	1900	1900	1900	0
479	20231025	115800	56347	1900	1900	1900	1900	0
480	20231025	115700	56347	1900	1900	1900	1900	0
481	20231025	115600	56347	1900	1900	1900	1900	0
482	20231025	115500	56347	1900	1900	1900	1900	0
483	20231025	115400	56347	1900	1900	1900	1900	0
484	20231025	115300	56347	1900	1900	1900	1900	0
485	20231025	115200	56347	1900	1900	1900	1900	0
486	20231025	115100	56347	1900	1900	1900	1900	0
487	20231025	115000	56347	1900	1900	1900	1900	0
488	20231025	114900	56347	1900	1900	1900	1900	0
489	20231025	114800	56347	1900	1900	1900	1900	0
490	20231025	114700	56347	1900	1900	1900	1900	0
491	20231025	114600	56347	1900	1900	1900	1900	0
492	20231025	114500	56347	1900	1900	1900	1900	0
493	20231025	114400	56347	1900	1900	1900	1900	0
494	20231025	114300	56347	1900	1900	1900	1900	0
495	20231025	114200	56347	1900	1900	1900	1900	0
496	20231025	114100	56347	1900	1900	1900	1900	0
497	20231025	114000	56347	1900	1900	1900	1900	0
498	20231025	113900	56347	1900	1900	1900	1900	0
499	20231025	113800	56347	1900	1900	1900	1900	0
500	20231025	113700	56347	1900	1900	1900	1900	0
501	20231025	113600	56347	1900	1900	1900	1900	0
502	20231025	113500	56347	1900	1900	1900	1900	0
503	20231025	113400	56347	1900	1900	1900	1900	0
504	20231025	113300	56347	1900	1900	1900	1900	0
505	20231025	113200	56347	1900	1900	1900	1900	0
506	20231025	113100	56347	1900	1900	1900	1900	0
507	20231025	113000	56347	1900	1900	1900	1900	0
508	20231025	112900	56347	1900	1900	1900	1900	0
509	20231025	112800	56347	1900	1900	1900	1900	0
510	20231025	112700	56347	1900	1900	1900	1900	0
511	20231025	112600	56347	1900	1900	1900	1900	0
512	20231025	112500	56347	1900	1900	1900	1900	0
513	20231025	112400	56347	1900	1900	1900	1900	0
514	20231025	112300	56347	1900	1900	1900	1900	0
515	20231025	112200	56347	1900	1900	1900	1900	0
516	20231025	112100	56347	1900	1900	1900	1900	1
517	20231025	112000	54447	1801	1801	1801	1801	0
518	20231025	111900	54447	1801	1801	1801	1801	0
519	20231025	111800	54447	1801	1801	1801	1801	0
520	20231025	111700	54447	1801	1801	1801	1801	0
521	20231025	111600	54447	1801	1801	1801	1801	0
522	20231025	111500	54447	1801	1801	1801	1801	0
523	20231025	111400	54447	1801	1801	1801	1801	1
524	20231025	111300	52646	1801	1801	1801	1801	0
525	20231025	111200	52646	1801	1801	1801	1801	0
526	20231025	111100	52646	1801	1801	1801	1801	0
527	20231025	111000	52646	1801	1801	1801	1801	0
528	20231025	110900	52646	1801	1801	1801	1801	1
529	20231025	110800	50845	1948	1948	1948	1948	0
530	20231025	110700	50845	1948	1948	1948	1948	0
531	20231025	110600	50845	1948	1948	1948	1948	0
532	20231025	110500	50845	1948	1948	1948	1948	0
533	20231025	110400	50845	1948	1948	1948	1948	0
534	20231025	110300	50845	1948	1948	1948	1948	0
535	20231025	110200	50845	1948	1948	1948	1948	0
536	20231025	110100	50845	1948	1948	1948	1948	0
537	20231025	110000	50845	1948	1948	1948	1948	0
538	20231025	105900	50845	1948	1948	1948	1948	0
539	20231025	105800	50845	1948	1948	1948	1948	0
540	20231025	105700	50845	1948	1948	1948	1948	0
541	20231025	105600	50845	1948	1948	1948	1948	0
542	20231025	105500	50845	1948	1948	1948	1948	0
543	20231025	105400	50845	1948	1948	1948	1948	0
544	20231025	105300	50845	1948	1948	1948	1948	0
545	20231025	105200	50845	1948	1948	1948	1948	0
546	20231025	105100	50845	1948	1948	1948	1948	0
547	20231025	105000	50845	1948	1948	1948	1948	0
548	20231025	104900	50845	1948	1948	1948	1948	0
549	20231025	104800	50845	1948	1948	1948	1948	0
550	20231025	104700	50845	1948	1948	1948	1948	0
551	20231025	104600	50845	1948	1948	1948	1948	0
552	20231025	104500	50845	1948	1948	1948	1948	0
553	20231025	104400	50845	1948	1948	1948	1948	0
554	20231025	104300	50845	1948	1948	1948	1948	0
555	20231025	104200	50845	1948	1948	1948	1948	0
556	20231025	104100	50845	1948	1948	1948	1948	0
557	20231025	104000	50845	1948	1948	1948	1948	0
558	20231025	103900	50845	1948	1948	1948	1948	0
559	20231025	103800	50845	1948	1948	1948	1948	0
560	20231025	103700	50845	1948	1948	1948	1948	0
561	20231025	103600	50845	1948	1948	1948	1948	0
562	20231025	103500	50845	1948	1948	1948	1948	0
563	20231025	103400	50845	1948	1948	1948	1948	0
564	20231025	103300	50845	1948	1948	1948	1948	0
565	20231025	103200	50845	1948	1948	1948	1948	0
566	20231025	103100	50845	1948	1948	1948	1948	0
567	20231025	103000	50845	1948	1948	1948	1948	0
568	20231025	102900	50845	1948	1948	1948	1948	0
569	20231025	102800	50845	1948	1948	1948	1948	0
570	20231025	102700	50845	1948	1948	1948	1948	0
571	20231025	102600	50845	1948	1948	1948	1948	0
572	20231025	102500	50845	1948	1948	1948	1948	0
573	20231025	102400	50845	1948	1948	1948	1948	0
574	20231025	102300	50845	1948	1948	1948	1948	0
575	20231025	102200	50845	1948	1948	1948	1948	0
576	20231025	102100	50845	1948	1948	1948	1948	0
577	20231025	102000	50845	1948	1948	1948	1948	0
578	20231025	101900	50845	1948	1948	1948	1948	2
579	20231025	101800	46949	1800	1800	1800	1800	0
580	20231025	101700	46949	1800	1800	1800	1800	0
581	20231025	101600	46949	1800	1800	1800	1800	1
582	20231025	101500	45149	1949	1949	1949	1949	0
583	20231025	101400	45149	1949	1949	1949	1949	0
584	20231025	101300	45149	1949	1949	1949	1949	0
585	20231025	101200	45149	1949	1949	1949	1949	0
586	20231025	101100	45149	1949	1949	1949	1949	0
587	20231025	101000	45149	1949	1949	1949	1949	0
588	20231025	100900	45149	1949	1949	1949	1949	1
589	20231025	100800	43200	1950	1950	1950	1950	0
590	20231025	100700	43200	1950	1950	1950	1950	0
591	20231025	100600	43200	1950	1950	1950	1950	0
592	20231025	100500	43200	1950	1950	1950	1950	0
593	20231025	100400	43200	1950	1950	1950	1950	0
594	20231025	100300	43200	1950	1950	1950	1950	0
595	20231025	100200	43200	1950	1950	1950	1950	0
596	20231025	100100	43200	1950	1950	1950	1950	0
597	20231025	100000	43200	1950	1950	1950	1950	0
598	20231025	095900	43200	1950	1950	1950	1950	0
599	20231025	095800	43200	1950	1950	1950	1950	0
600	20231025	095700	43200	1950	1950	1950	1950	0
601	20231025	095600	43200	1950	1950	1950	1950	0
602	20231025	095500	43200	1950	1950	1950	1950	0
603	20231025	095400	43200	1950	1950	1950	1950	0
604	20231025	095300	43200	1950	1950	1950	1950	0
605	20231025	095200	43200	1950	1950	1950	1950	0
606	20231025	095100	43200	1950	1950	1950	1950	0
607	20231025	095000	43200	1950	1950	1950	1950	0
608	20231025	094900	43200	1950	1950	1950	1950	0
609	20231025	094800	43200	1950	1950	1950	1950	0
610	20231025	094700	43200	1950	1950	1950	1950	0
611	20231025	094600	43200	1950	1950	1950	1950	0
612	20231025	094500	43200	1950	1950	1950	1950	0
613	20231025	094400	43200	1950	1950	1950	1950	0
614	20231025	094300	43200	1950	1950	1950	1950	0
615	20231025	094200	43200	1950	1950	1950	1950	0
616	20231025	094100	43200	1950	1950	1950	1950	0
617	20231025	094000	43200	1950	1950	1950	1950	0
618	20231025	093900	43200	1950	1950	1950	1950	0
619	20231025	093800	43200	1950	1950	1950	1950	0
620	20231025	093700	43200	1950	1950	1950	1950	0
621	20231025	093600	43200	1950	1950	1950	1950	0
622	20231025	093500	43200	1950	1950	1950	1950	0
623	20231025	093400	43200	1950	1950	1950	1950	0
624	20231025	093300	43200	1950	1950	1950	1950	0
625	20231025	093200	43200	1950	1950	1950	1950	0
626	20231025	093100	43200	1950	1950	1950	1950	0
627	20231025	093000	43200	1950	1950	1950	1950	0
628	20231025	092900	43200	1950	1950	1950	1950	0
629	20231025	092800	43200	1950	1950	1950	1950	0
630	20231025	092700	43200	1950	1950	1950	1950	0
631	20231025	092600	43200	1950	1950	1950	1950	0
632	20231025	092500	43200	1950	1950	1950	1950	0
633	20231025	092400	43200	1950	1950	1950	1950	0
634	20231025	092300	43200	1950	1950	1950	1950	0
635	20231025	092200	43200	1950	1950	1950	1950	0
636	20231025	092100	43200	1950	1950	1950	1950	0
637	20231025	092000	43200	1950	1950	1950	1950	0
638	20231025	091900	43200	1950	1950	1950	1950	0
639	20231025	091800	43200	1950	1950	1950	1950	0
640	20231025	091700	43200	1950	1950	1950	1950	0
641	20231025	091600	43200	1950	1950	1950	1950	0
642	20231025	091500	43200	1950	1950	1950	1950	0
643	20231025	091400	43200	1950	1950	1950	1950	0
644	20231025	091300	43200	1950	1950	1950	1950	0
645	20231025	091200	43200	1950	1950	1950	1950	10
646	20231025	091100	23700	1975	1975	1975	1975	0
647	20231025	091000	23700	1975	1975	1975	1975	0
648	20231025	090900	23700	1975	1975	1975	1975	0
649	20231025	090800	23700	1975	1975	1975	1975	0
650	20231025	090700	23700	1975	1975	1975	1975	0
651	20231025	090600	23700	1975	1975	1975	1975	0
652	20231025	090500	23700	1975	1975	1975	1975	0
653	20231025	090400	23700	1975	1975	1975	1975	0
654	20231025	090300	23700	1975	1975	1975	1975	0
655	20231025	090200	23700	1975	1975	1975	1975	0
656	20231025	090100	23700	1975	1975	1975	1975	0
657	20231025	090000	23700	1975	1975	1975	1975	12