KissMeData/215570/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202000	2009376	1198	1198	1198	1198	510
3	20231006	201900	2009376	1198	1198	1198	1198	0
4	20231006	201800	2009376	1198	1198	1198	1198	0
5	20231006	201700	2009376	1198	1198	1198	1198	0
6	20231006	201600	2009376	1198	1198	1198	1198	0
7	20231006	201500	2009376	1198	1198	1198	1198	0
8	20231006	201400	2009376	1198	1198	1198	1198	0
9	20231006	201300	2009376	1198	1198	1198	1198	0
10	20231006	201200	2009376	1198	1198	1198	1198	0
11	20231006	201100	2009376	1198	1198	1198	1198	0
12	20231006	201000	2009376	1198	1198	1198	1198	0
13	20231006	200900	2009376	1198	1198	1198	1198	0
14	20231006	200800	2009376	1198	1198	1198	1198	0
15	20231006	200700	2009376	1198	1198	1198	1198	0
16	20231006	200600	2009376	1198	1198	1198	1198	0
17	20231006	200500	2009376	1198	1198	1198	1198	0
18	20231006	200400	2009376	1198	1198	1198	1198	0
19	20231006	200300	2009376	1198	1198	1198	1198	0
20	20231006	200200	2009376	1198	1198	1198	1198	0
21	20231006	200100	2009376	1198	1198	1198	1198	0
22	20231006	200000	2009376	1198	1198	1198	1198	0
23	20231006	195900	2009376	1198	1198	1198	1198	0
24	20231006	195800	2009376	1198	1198	1198	1198	0
25	20231006	195700	2009376	1198	1198	1198	1198	0
26	20231006	195600	2009376	1198	1198	1198	1198	0
27	20231006	195500	2009376	1198	1198	1198	1198	0
28	20231006	195400	2009376	1198	1198	1198	1198	0
29	20231006	195300	2009376	1198	1198	1198	1198	0
30	20231006	195200	2009376	1198	1198	1198	1198	0
31	20231006	195100	2009376	1198	1198	1198	1198	0
32	20231006	195000	2009376	1198	1198	1198	1198	510
33	20231006	194900	2009376	1198	1198	1198	1198	0
34	20231006	194800	2009376	1198	1198	1198	1198	0
35	20231006	194700	2009376	1198	1198	1198	1198	0
36	20231006	194600	2009376	1198	1198	1198	1198	0
37	20231006	194500	2009376	1198	1198	1198	1198	0
38	20231006	194400	2009376	1198	1198	1198	1198	0
39	20231006	194300	2009376	1198	1198	1198	1198	0
40	20231006	194200	2009376	1198	1198	1198	1198	0
41	20231006	194100	2009376	1198	1198	1198	1198	0
42	20231006	194000	2009376	1198	1198	1198	1198	0
43	20231006	193900	2009376	1198	1198	1198	1198	0
44	20231006	193800	2009376	1198	1198	1198	1198	0
45	20231006	193700	2009376	1198	1198	1198	1198	0
46	20231006	193600	2009376	1198	1198	1198	1198	0
47	20231006	193500	2009376	1198	1198	1198	1198	0
48	20231006	193400	2009376	1198	1198	1198	1198	0
49	20231006	193300	2009376	1198	1198	1198	1198	0
50	20231006	193200	2009376	1198	1198	1198	1198	0
51	20231006	193100	2009376	1198	1198	1198	1198	0
52	20231006	193000	2009376	1198	1198	1198	1198	0
53	20231006	192900	2009376	1198	1198	1198	1198	0
54	20231006	192800	2009376	1198	1198	1198	1198	0
55	20231006	192700	2009376	1198	1198	1198	1198	0
56	20231006	192600	2009376	1198	1198	1198	1198	0
57	20231006	192500	2009376	1198	1198	1198	1198	0
58	20231006	192400	2009376	1198	1198	1198	1198	0
59	20231006	192300	2009376	1198	1198	1198	1198	0
60	20231006	192200	2009376	1198	1198	1198	1198	0
61	20231006	192100	2009376	1198	1198	1198	1198	0
62	20231006	192000	2009376	1198	1198	1198	1198	510
63	20231006	191900	2009376	1198	1198	1198	1198	0
64	20231006	191800	2009376	1198	1198	1198	1198	0
65	20231006	191700	2009376	1198	1198	1198	1198	0
66	20231006	191600	2009376	1198	1198	1198	1198	0
67	20231006	191500	2009376	1198	1198	1198	1198	0
68	20231006	191400	2009376	1198	1198	1198	1198	0
69	20231006	191300	2009376	1198	1198	1198	1198	0
70	20231006	191200	2009376	1198	1198	1198	1198	0
71	20231006	191100	2009376	1198	1198	1198	1198	0
72	20231006	191000	2009376	1198	1198	1198	1198	0
73	20231006	190900	2009376	1198	1198	1198	1198	0
74	20231006	190800	2009376	1198	1198	1198	1198	0
75	20231006	190700	2009376	1198	1198	1198	1198	0
76	20231006	190600	2009376	1198	1198	1198	1198	0
77	20231006	190500	2009376	1198	1198	1198	1198	0
78	20231006	190400	2009376	1198	1198	1198	1198	0
79	20231006	190300	2009376	1198	1198	1198	1198	0
80	20231006	190200	2009376	1198	1198	1198	1198	0
81	20231006	190100	2009376	1198	1198	1198	1198	0
82	20231006	190000	2009376	1198	1198	1198	1198	0
83	20231006	185900	2009376	1198	1198	1198	1198	0
84	20231006	185800	2009376	1198	1198	1198	1198	0
85	20231006	185700	2009376	1198	1198	1198	1198	0
86	20231006	185600	2009376	1198	1198	1198	1198	0
87	20231006	185500	2009376	1198	1198	1198	1198	0
88	20231006	185400	2009376	1198	1198	1198	1198	0
89	20231006	185300	2009376	1198	1198	1198	1198	0
90	20231006	185200	2009376	1198	1198	1198	1198	0
91	20231006	185100	2009376	1198	1198	1198	1198	0
92	20231006	185000	2009376	1198	1198	1198	1198	510
93	20231006	184900	2009376	1198	1198	1198	1198	0
94	20231006	184800	2009376	1198	1198	1198	1198	0
95	20231006	184700	2009376	1198	1198	1198	1198	0
96	20231006	184600	2009376	1198	1198	1198	1198	0
97	20231006	184500	2009376	1198	1198	1198	1198	0
98	20231006	184400	2009376	1198	1198	1198	1198	0
99	20231006	184300	2009376	1198	1198	1198	1198	0
100	20231006	184200	2009376	1198	1198	1198	1198	0
101	20231006	184100	2009376	1198	1198	1198	1198	0
102	20231006	184000	2009376	1198	1198	1198	1198	0
103	20231006	183900	2009376	1198	1198	1198	1198	0
104	20231006	183800	2009376	1198	1198	1198	1198	0
105	20231006	183700	2009376	1198	1198	1198	1198	0
106	20231006	183600	2009376	1198	1198	1198	1198	0
107	20231006	183500	2009376	1198	1198	1198	1198	0
108	20231006	183400	2009376	1198	1198	1198	1198	0
109	20231006	183300	2009376	1198	1198	1198	1198	0
110	20231006	183200	2009376	1198	1198	1198	1198	0
111	20231006	183100	2009376	1198	1198	1198	1198	0
112	20231006	183000	2009376	1198	1198	1198	1198	0
113	20231006	182900	2009376	1198	1198	1198	1198	0
114	20231006	182800	2009376	1198	1198	1198	1198	0
115	20231006	182700	2009376	1198	1198	1198	1198	0
116	20231006	182600	2009376	1198	1198	1198	1198	0
117	20231006	182500	2009376	1198	1198	1198	1198	0
118	20231006	182400	2009376	1198	1198	1198	1198	0
119	20231006	182300	2009376	1198	1198	1198	1198	0
120	20231006	182200	2009376	1198	1198	1198	1198	0
121	20231006	182100	2009376	1198	1198	1198	1198	0
122	20231006	182000	2009376	1198	1198	1198	1198	510
123	20231006	181900	2009376	1198	1198	1198	1198	0
124	20231006	181800	2009376	1198	1198	1198	1198	0
125	20231006	181700	2009376	1198	1198	1198	1198	0
126	20231006	181600	2009376	1198	1198	1198	1198	0
127	20231006	181500	2009376	1198	1198	1198	1198	0
128	20231006	181400	2009376	1198	1198	1198	1198	0
129	20231006	181300	2009376	1198	1198	1198	1198	0
130	20231006	181200	2009376	1198	1198	1198	1198	0
131	20231006	181100	2009376	1198	1198	1198	1198	0
132	20231006	181000	2009376	1198	1198	1198	1198	0
133	20231006	180900	2009376	1198	1198	1198	1198	0
134	20231006	180800	2009376	1198	1198	1198	1198	0
135	20231006	180700	2009376	1198	1198	1198	1198	0
136	20231006	180600	2009376	1198	1198	1198	1198	0
137	20231006	180500	2009376	1198	1198	1198	1198	0
138	20231006	180400	2009376	1198	1198	1198	1198	0
139	20231006	180300	2009376	1198	1198	1198	1198	0
140	20231006	180200	2009376	1198	1198	1198	1198	0
141	20231006	180100	2009376	1198	1198	1198	1198	0
142	20231006	180000	2009376	1198	1198	1198	1198	0
143	20231006	175900	2009376	1198	1198	1198	1198	0
144	20231006	175800	2009376	1198	1198	1198	1198	0
145	20231006	175700	2009376	1198	1198	1198	1198	0
146	20231006	175600	2009376	1198	1198	1198	1198	0
147	20231006	175500	2009376	1198	1198	1198	1198	0
148	20231006	175400	2009376	1198	1198	1198	1198	0
149	20231006	175300	2009376	1198	1198	1198	1198	0
150	20231006	175200	2009376	1198	1198	1198	1198	0
151	20231006	175100	2009376	1198	1198	1198	1198	0
152	20231006	175000	2009376	1198	1198	1198	1198	510
153	20231006	174900	2009376	1198	1198	1198	1198	0
154	20231006	174800	2009376	1198	1198	1198	1198	0
155	20231006	174700	2009376	1198	1198	1198	1198	0
156	20231006	174600	2009376	1198	1198	1198	1198	0
157	20231006	174500	2009376	1198	1198	1198	1198	0
158	20231006	174400	2009376	1198	1198	1198	1198	0
159	20231006	174300	2009376	1198	1198	1198	1198	0
160	20231006	174200	2009376	1198	1198	1198	1198	0
161	20231006	174100	2009376	1198	1198	1198	1198	0
162	20231006	174000	2009376	1198	1198	1198	1198	0
163	20231006	173900	2009376	1198	1198	1198	1198	0
164	20231006	173800	2009376	1198	1198	1198	1198	0
165	20231006	173700	2009376	1198	1198	1198	1198	0
166	20231006	173600	2009376	1198	1198	1198	1198	0
167	20231006	173500	2009376	1198	1198	1198	1198	0
168	20231006	173400	2009376	1198	1198	1198	1198	0
169	20231006	173300	2009376	1198	1198	1198	1198	0
170	20231006	173200	2009376	1198	1198	1198	1198	0
171	20231006	173100	2009376	1198	1198	1198	1198	0
172	20231006	173000	2009376	1198	1198	1198	1198	0
173	20231006	172900	2009376	1198	1198	1198	1198	0
174	20231006	172800	2009376	1198	1198	1198	1198	0
175	20231006	172700	2009376	1198	1198	1198	1198	0
176	20231006	172600	2009376	1198	1198	1198	1198	0
177	20231006	172500	2009376	1198	1198	1198	1198	0
178	20231006	172400	2009376	1198	1198	1198	1198	0
179	20231006	172300	2009376	1198	1198	1198	1198	0
180	20231006	172200	2009376	1198	1198	1198	1198	0
181	20231006	172100	2009376	1198	1198	1198	1198	0
182	20231006	172000	2009376	1198	1198	1198	1198	510
183	20231006	171900	2009376	1198	1198	1198	1198	0
184	20231006	171800	2009376	1198	1198	1198	1198	0
185	20231006	171700	2009376	1198	1198	1198	1198	0
186	20231006	171600	2009376	1198	1198	1198	1198	0
187	20231006	171500	2009376	1198	1198	1198	1198	0
188	20231006	171400	2009376	1198	1198	1198	1198	0
189	20231006	171300	2009376	1198	1198	1198	1198	0
190	20231006	171200	2009376	1198	1198	1198	1198	0
191	20231006	171100	2009376	1198	1198	1198	1198	0
192	20231006	171000	2009376	1198	1198	1198	1198	0
193	20231006	170900	2009376	1198	1198	1198	1198	0
194	20231006	170800	2009376	1198	1198	1198	1198	0
195	20231006	170700	2009376	1198	1198	1198	1198	0
196	20231006	170600	2009376	1198	1198	1198	1198	0
197	20231006	170500	2009376	1198	1198	1198	1198	0
198	20231006	170400	2009376	1198	1198	1198	1198	0
199	20231006	170300	2009376	1198	1198	1198	1198	0
200	20231006	170200	2009376	1198	1198	1198	1198	0
201	20231006	170100	2009376	1198	1198	1198	1198	0
202	20231006	170000	2009376	1198	1198	1198	1198	0
203	20231006	165900	2009376	1198	1198	1198	1198	0
204	20231006	165800	2009376	1198	1198	1198	1198	0
205	20231006	165700	2009376	1198	1198	1198	1198	0
206	20231006	165600	2009376	1198	1198	1198	1198	0
207	20231006	165500	2009376	1198	1198	1198	1198	0
208	20231006	165400	2009376	1198	1198	1198	1198	0
209	20231006	165300	2009376	1198	1198	1198	1198	0
210	20231006	165200	2009376	1198	1198	1198	1198	0
211	20231006	165100	2009376	1198	1198	1198	1198	0
212	20231006	165000	2009376	1198	1198	1198	1198	510
213	20231006	164900	2009376	1198	1198	1198	1198	0
214	20231006	164800	2009376	1198	1198	1198	1198	0
215	20231006	164700	2009376	1198	1198	1198	1198	0
216	20231006	164600	2009376	1198	1198	1198	1198	0
217	20231006	164500	2009376	1198	1198	1198	1198	0
218	20231006	164400	2009376	1198	1198	1198	1198	0
219	20231006	164300	2009376	1198	1198	1198	1198	0
220	20231006	164200	2009376	1198	1198	1198	1198	0
221	20231006	164100	2009376	1198	1198	1198	1198	0
222	20231006	164000	2009376	1198	1198	1198	1198	0
223	20231006	163900	2009376	1198	1198	1198	1198	0
224	20231006	163800	2009376	1198	1198	1198	1198	0
225	20231006	163700	2009376	1198	1198	1198	1198	0
226	20231006	163600	2009376	1198	1198	1198	1198	0
227	20231006	163500	2009376	1198	1198	1198	1198	0
228	20231006	163400	2009376	1198	1198	1198	1198	0
229	20231006	163300	2009376	1198	1198	1198	1198	0
230	20231006	163200	2009376	1198	1198	1198	1198	0
231	20231006	163100	2009376	1198	1198	1198	1198	0
232	20231006	163000	2009376	1198	1198	1198	1198	0
233	20231006	162900	2009376	1198	1198	1198	1198	0
234	20231006	162800	2009376	1198	1198	1198	1198	0
235	20231006	162700	2009376	1198	1198	1198	1198	0
236	20231006	162600	2009376	1198	1198	1198	1198	0
237	20231006	162500	2009376	1198	1198	1198	1198	0
238	20231006	162400	2009376	1198	1198	1198	1198	0
239	20231006	162300	2009376	1198	1198	1198	1198	0
240	20231006	162200	2009376	1198	1198	1198	1198	0
241	20231006	162100	2009376	1198	1198	1198	1198	0
242	20231006	162000	2009376	1198	1198	1198	1198	510
243	20231006	161900	2009376	1198	1198	1198	1198	0
244	20231006	161800	2009376	1198	1198	1198	1198	0
245	20231006	161700	2009376	1198	1198	1198	1198	0
246	20231006	161600	2009376	1198	1198	1198	1198	0
247	20231006	161500	2009376	1198	1198	1198	1198	0
248	20231006	161400	2009376	1198	1198	1198	1198	0
249	20231006	161300	2009376	1198	1198	1198	1198	0
250	20231006	161200	2009376	1198	1198	1198	1198	0
251	20231006	161100	2009376	1198	1198	1198	1198	0
252	20231006	161000	2009376	1198	1198	1198	1198	0
253	20231006	160900	2009376	1198	1198	1198	1198	0
254	20231006	160800	2009376	1198	1198	1198	1198	0
255	20231006	160700	2009376	1198	1198	1198	1198	0
256	20231006	160600	2009376	1198	1198	1198	1198	0
257	20231006	160500	2009376	1198	1198	1198	1198	0
258	20231006	160400	2009376	1198	1198	1198	1198	0
259	20231006	160300	2009376	1198	1198	1198	1198	0
260	20231006	160200	2009376	1198	1198	1198	1198	0
261	20231006	160100	2009376	1198	1198	1198	1198	0
262	20231006	160000	2009376	1198	1198	1198	1198	0
263	20231006	155900	2009376	1198	1198	1198	1198	0
264	20231006	155800	2009376	1198	1198	1198	1198	0
265	20231006	155700	2009376	1198	1198	1198	1198	0
266	20231006	155600	2009376	1198	1198	1198	1198	0
267	20231006	155500	2009376	1198	1198	1198	1198	0
268	20231006	155400	2009376	1198	1198	1198	1198	0
269	20231006	155300	2009376	1198	1198	1198	1198	0
270	20231006	155200	2009376	1198	1198	1198	1198	0
271	20231006	155100	2009376	1198	1198	1198	1198	0
272	20231006	155000	2009376	1198	1198	1198	1198	510
273	20231006	154900	2009376	1198	1198	1198	1198	0
274	20231006	154800	2009376	1198	1198	1198	1198	0
275	20231006	154700	2009376	1198	1198	1198	1198	0
276	20231006	154600	2009376	1198	1198	1198	1198	0
277	20231006	154500	2009376	1198	1198	1198	1198	0
278	20231006	154400	2009376	1198	1198	1198	1198	0
279	20231006	154300	2009376	1198	1198	1198	1198	0
280	20231006	154200	2009376	1198	1198	1198	1198	0
281	20231006	154100	2009376	1198	1198	1198	1198	0
282	20231006	154000	2009376	1198	1198	1198	1198	0
283	20231006	153900	2009376	1198	1198	1198	1198	0
284	20231006	153800	2009376	1198	1198	1198	1198	0
285	20231006	153700	2009376	1198	1198	1198	1198	0
286	20231006	153600	2009376	1198	1198	1198	1198	0
287	20231006	153500	2009376	1198	1198	1198	1198	0
288	20231006	153400	2009376	1198	1198	1198	1198	0
289	20231006	153300	2009376	1198	1198	1198	1198	0
290	20231006	153200	2009376	1198	1198	1198	1198	0
291	20231006	153100	2009376	1198	1198	1198	1198	0
292	20231006	153000	2009376	1198	1198	1198	1198	0
293	20231006	152900	2009376	1198	1198	1198	1198	0
294	20231006	152800	2009376	1198	1198	1198	1198	0
295	20231006	152700	2009376	1198	1198	1198	1198	0
296	20231006	152600	2009376	1198	1198	1198	1198	0
297	20231006	152500	2009376	1198	1198	1198	1198	0
298	20231006	152400	2009376	1198	1198	1198	1198	0
299	20231006	152300	2009376	1198	1198	1198	1198	0
300	20231006	152200	2009376	1198	1198	1198	1198	0
301	20231006	152100	2009376	1198	1198	1198	1198	0
302	20231006	152000	2009376	1198	1198	1198	1198	0
303	20231006	151900	2009376	1198	1198	1198	1198	0
304	20231006	151800	2009376	1198	1198	1198	1198	0
305	20231006	151700	2009376	1198	1198	1198	1198	0
306	20231006	151600	2009376	1198	1198	1198	1198	0
307	20231006	151500	2009376	1198	1198	1198	1198	0
308	20231006	151400	2009376	1198	1198	1198	1198	0
309	20231006	151300	2009376	1198	1198	1198	1198	0
310	20231006	151200	2009376	1198	1198	1198	1198	0
311	20231006	151100	2009376	1198	1198	1198	1198	0
312	20231006	151000	2009376	1198	1198	1198	1198	0
313	20231006	150900	2009376	1198	1198	1198	1198	0
314	20231006	150800	2009376	1198	1198	1198	1198	0
315	20231006	150700	2009376	1198	1198	1198	1198	0
316	20231006	150600	2009376	1198	1198	1198	1198	0
317	20231006	150500	2009376	1198	1198	1198	1198	0
318	20231006	150400	2009376	1198	1198	1198	1198	0
319	20231006	150300	2009376	1198	1198	1198	1198	0
320	20231006	150200	2009376	1198	1198	1198	1198	0
321	20231006	150100	2009376	1198	1198	1198	1198	0
322	20231006	150000	2009376	1198	1198	1198	1198	0
323	20231006	145900	2009376	1198	1198	1198	1198	0
324	20231006	145800	2009376	1198	1198	1198	1198	0
325	20231006	145700	2009376	1198	1198	1198	1198	0
326	20231006	145600	2009376	1198	1198	1198	1198	0
327	20231006	145500	2009376	1198	1198	1198	1198	0
328	20231006	145400	2009376	1198	1198	1198	1198	0
329	20231006	145300	2009376	1198	1198	1198	1198	0
330	20231006	145200	2009376	1198	1198	1198	1198	0
331	20231006	145100	2009376	1198	1198	1198	1198	0
332	20231006	145000	2009376	1198	1198	1198	1198	0
333	20231006	144900	2009376	1198	1198	1198	1198	0
334	20231006	144800	2009376	1198	1198	1198	1198	0
335	20231006	144700	2009376	1198	1198	1198	1198	0
336	20231006	144600	2009376	1198	1198	1198	1198	0
337	20231006	144500	2009376	1198	1198	1198	1198	0
338	20231006	144400	2009376	1198	1198	1198	1198	0
339	20231006	144300	2009376	1198	1198	1198	1198	0
340	20231006	144200	2009376	1198	1198	1198	1198	0
341	20231006	144100	2009376	1198	1198	1198	1198	0
342	20231006	144000	2009376	1198	1198	1198	1198	0
343	20231006	143900	2009376	1198	1198	1198	1198	0
344	20231006	143800	2009376	1198	1198	1198	1198	0
345	20231006	143700	2009376	1198	1198	1198	1198	0
346	20231006	143600	2009376	1198	1198	1198	1198	0
347	20231006	143500	2009376	1198	1198	1198	1198	0
348	20231006	143400	2009376	1198	1198	1198	1198	0
349	20231006	143300	2009376	1198	1198	1198	1198	0
350	20231006	143200	2009376	1198	1198	1198	1198	0
351	20231006	143100	2009376	1198	1198	1198	1198	0
352	20231006	143000	2009376	1198	1198	1198	1198	0
353	20231006	142900	2009376	1198	1198	1198	1198	0
354	20231006	142800	2009376	1198	1198	1198	1198	0
355	20231006	142700	2009376	1198	1198	1198	1198	0
356	20231006	142600	2009376	1198	1198	1198	1198	0
357	20231006	142500	2009376	1198	1198	1198	1198	0
358	20231006	142400	2009376	1198	1198	1198	1198	0
359	20231006	142300	2009376	1198	1198	1198	1198	0
360	20231006	142200	2009376	1198	1198	1198	1198	0
361	20231006	142100	2009376	1198	1198	1198	1198	0
362	20231006	142000	2009376	1198	1198	1198	1198	0
363	20231006	141900	2009376	1198	1198	1198	1198	0
364	20231006	141800	2009376	1198	1198	1198	1198	0
365	20231006	141700	2009376	1198	1198	1198	1198	0
366	20231006	141600	2009376	1198	1198	1198	1198	0
367	20231006	141500	2009376	1198	1198	1198	1198	0
368	20231006	141400	2009376	1198	1198	1198	1198	0
369	20231006	141300	2009376	1198	1198	1198	1198	0
370	20231006	141200	2009376	1198	1198	1198	1198	0
371	20231006	141100	2009376	1198	1198	1198	1198	0
372	20231006	141000	2009376	1198	1198	1198	1198	0
373	20231006	140900	2009376	1198	1198	1198	1198	0
374	20231006	140800	2009376	1198	1198	1198	1198	0
375	20231006	140700	2009376	1198	1198	1198	1198	0
376	20231006	140600	2009376	1198	1198	1198	1198	0
377	20231006	140500	2009376	1198	1198	1198	1198	0
378	20231006	140400	2009376	1198	1198	1198	1198	0
379	20231006	140300	2009376	1198	1198	1198	1198	0
380	20231006	140200	2009376	1198	1198	1198	1198	0
381	20231006	140100	2009376	1198	1198	1198	1198	0
382	20231006	140000	2009376	1198	1198	1198	1198	0
383	20231006	135900	2009376	1198	1198	1198	1198	0
384	20231006	135800	2009376	1198	1198	1198	1198	0
385	20231006	135700	2009376	1198	1198	1198	1198	0
386	20231006	135600	2009376	1198	1198	1198	1198	0
387	20231006	135500	2009376	1198	1198	1198	1198	0
388	20231006	135400	2009376	1198	1198	1198	1198	0
389	20231006	135300	2009376	1198	1198	1198	1198	0
390	20231006	135200	2009376	1198	1198	1198	1198	0
391	20231006	135100	2009376	1198	1198	1198	1198	0
392	20231006	135000	2009376	1198	1198	1198	1198	0
393	20231006	134900	2009376	1198	1198	1198	1198	0
394	20231006	134800	2009376	1198	1198	1198	1198	0
395	20231006	134700	2009376	1198	1198	1198	1198	0
396	20231006	134600	2009376	1198	1198	1198	1198	0
397	20231006	134500	2009376	1198	1198	1198	1198	0
398	20231006	134400	2009376	1198	1198	1198	1198	0
399	20231006	134300	2009376	1198	1198	1198	1198	0
400	20231006	134200	2009376	1198	1198	1198	1198	0
401	20231006	134100	2009376	1198	1198	1198	1198	0
402	20231006	134000	2009376	1198	1198	1198	1198	0
403	20231006	133900	2009376	1198	1198	1198	1198	0
404	20231006	133800	2009376	1198	1198	1198	1198	0
405	20231006	133700	2009376	1198	1198	1198	1198	0
406	20231006	133600	2009376	1198	1198	1198	1198	0
407	20231006	133500	2009376	1198	1198	1198	1198	0
408	20231006	133400	2009376	1198	1198	1198	1198	0
409	20231006	133300	2009376	1198	1198	1198	1198	0
410	20231006	133200	2009376	1198	1198	1198	1198	0
411	20231006	133100	2009376	1198	1198	1198	1198	0
412	20231006	133000	2009376	1198	1198	1198	1198	0
413	20231006	132900	2009376	1198	1198	1198	1198	0
414	20231006	132800	2009376	1198	1198	1198	1198	0
415	20231006	132700	2009376	1198	1198	1198	1198	0
416	20231006	132600	2009376	1198	1198	1198	1198	0
417	20231006	132500	2009376	1198	1198	1198	1198	0
418	20231006	132400	2009376	1198	1198	1198	1198	0
419	20231006	132300	2009376	1198	1198	1198	1198	0
420	20231006	132200	2009376	1198	1198	1198	1198	0
421	20231006	132100	2009376	1198	1198	1198	1198	0
422	20231006	132000	2009376	1198	1198	1198	1198	0
423	20231006	131900	2009376	1198	1198	1198	1198	0
424	20231006	131800	2009376	1198	1198	1198	1198	0
425	20231006	131700	2009376	1198	1198	1198	1198	0
426	20231006	131600	2009376	1198	1198	1198	1198	0
427	20231006	131500	2009376	1198	1198	1198	1198	0
428	20231006	131400	2009376	1198	1198	1198	1198	0
429	20231006	131300	2009376	1198	1198	1198	1198	0
430	20231006	131200	2009376	1198	1198	1198	1198	0
431	20231006	131100	2009376	1198	1198	1198	1198	0
432	20231006	131000	2009376	1198	1198	1198	1198	0
433	20231006	130900	2009376	1198	1198	1198	1198	0
434	20231006	130800	2009376	1198	1198	1198	1198	0
435	20231006	130700	2009376	1198	1198	1198	1198	0
436	20231006	130600	2009376	1198	1198	1198	1198	0
437	20231006	130500	2009376	1198	1198	1198	1198	0
438	20231006	130400	2009376	1198	1198	1198	1198	0
439	20231006	130300	2009376	1198	1198	1198	1198	0
440	20231006	130200	2009376	1198	1198	1198	1198	0
441	20231006	130100	2009376	1198	1198	1198	1198	0
442	20231006	130000	2009376	1198	1198	1198	1198	0
443	20231006	125900	2009376	1198	1198	1198	1198	0
444	20231006	125800	2009376	1198	1198	1198	1198	0
445	20231006	125700	2009376	1198	1198	1198	1198	0
446	20231006	125600	2009376	1198	1198	1198	1198	0
447	20231006	125500	2009376	1198	1198	1198	1198	0
448	20231006	125400	2009376	1198	1198	1198	1198	0
449	20231006	125300	2009376	1198	1198	1198	1198	0
450	20231006	125200	2009376	1198	1198	1198	1198	0
451	20231006	125100	2009376	1198	1198	1198	1198	0
452	20231006	125000	2009376	1198	1198	1198	1198	0
453	20231006	124900	2009376	1198	1198	1198	1198	0
454	20231006	124800	2009376	1198	1198	1198	1198	0
455	20231006	124700	2009376	1198	1198	1198	1198	0
456	20231006	124600	2009376	1198	1198	1198	1198	0
457	20231006	124500	2009376	1198	1198	1198	1198	0
458	20231006	124400	2009376	1198	1198	1198	1198	0
459	20231006	124300	2009376	1198	1198	1198	1198	0
460	20231006	124200	2009376	1198	1198	1198	1198	0
461	20231006	124100	2009376	1198	1198	1198	1198	0
462	20231006	124000	2009376	1198	1198	1198	1198	0
463	20231006	123900	2009376	1198	1198	1198	1198	0
464	20231006	123800	2009376	1198	1198	1198	1198	0
465	20231006	123700	2009376	1198	1198	1198	1198	0
466	20231006	123600	2009376	1198	1198	1198	1198	0
467	20231006	123500	2009376	1198	1198	1198	1198	0
468	20231006	123400	2009376	1198	1198	1198	1198	0
469	20231006	123300	2009376	1198	1198	1198	1198	0
470	20231006	123200	2009376	1198	1198	1198	1198	0
471	20231006	123100	2009376	1198	1198	1198	1198	0
472	20231006	123000	2009376	1198	1198	1198	1198	0
473	20231006	122900	2009376	1198	1198	1198	1198	0
474	20231006	122800	2009376	1198	1198	1198	1198	0
475	20231006	122700	2009376	1198	1198	1198	1198	0
476	20231006	122600	2009376	1198	1198	1198	1198	0
477	20231006	122500	2009376	1198	1198	1198	1198	0
478	20231006	122400	2009376	1198	1198	1198	1198	0
479	20231006	122300	2009376	1198	1198	1198	1198	0
480	20231006	122200	2009376	1198	1198	1198	1198	0
481	20231006	122100	2009376	1198	1198	1198	1198	0
482	20231006	122000	2009376	1198	1198	1198	1198	0
483	20231006	121900	2009376	1198	1198	1198	1198	0
484	20231006	121800	2009376	1198	1198	1198	1198	0
485	20231006	121700	2009376	1198	1198	1198	1198	0
486	20231006	121600	2009376	1198	1198	1198	1198	0
487	20231006	121500	2009376	1198	1198	1198	1198	0
488	20231006	121400	2009376	1198	1198	1198	1198	0
489	20231006	121300	2009376	1198	1198	1198	1198	0
490	20231006	121200	2009376	1198	1198	1198	1198	0
491	20231006	121100	2009376	1198	1198	1198	1198	0
492	20231006	121000	2009376	1198	1198	1198	1198	0
493	20231006	120900	2009376	1198	1198	1198	1198	0
494	20231006	120800	2009376	1198	1198	1198	1198	0
495	20231006	120700	2009376	1198	1198	1198	1198	0
496	20231006	120600	2009376	1198	1198	1198	1198	0
497	20231006	120500	2009376	1198	1198	1198	1198	0
498	20231006	120400	2009376	1198	1198	1198	1198	0
499	20231006	120300	2009376	1198	1198	1198	1198	0
500	20231006	120200	2009376	1198	1198	1198	1198	0
501	20231006	120100	2009376	1198	1198	1198	1198	0
502	20231006	120000	2009376	1198	1198	1198	1198	0
503	20231006	115900	2009376	1198	1198	1198	1198	0
504	20231006	115800	2009376	1198	1198	1198	1198	0
505	20231006	115700	2009376	1198	1198	1198	1198	0
506	20231006	115600	2009376	1198	1198	1198	1198	0
507	20231006	115500	2009376	1198	1198	1198	1198	0
508	20231006	115400	2009376	1198	1198	1198	1198	0
509	20231006	115300	2009376	1198	1198	1198	1198	0
510	20231006	115200	2009376	1198	1198	1198	1198	0
511	20231006	115100	2009376	1198	1198	1198	1198	0
512	20231006	115000	2009376	1198	1198	1198	1198	0
513	20231006	114900	2009376	1198	1198	1198	1198	0
514	20231006	114800	2009376	1198	1198	1198	1198	0
515	20231006	114700	2009376	1198	1198	1198	1198	0
516	20231006	114600	2009376	1198	1198	1198	1198	0
517	20231006	114500	2009376	1198	1198	1198	1198	0
518	20231006	114400	2009376	1198	1198	1198	1198	0
519	20231006	114300	2009376	1198	1198	1198	1198	0
520	20231006	114200	2009376	1198	1198	1198	1198	0
521	20231006	114100	2009376	1198	1198	1198	1198	0
522	20231006	114000	2009376	1198	1198	1198	1198	0
523	20231006	113900	2009376	1198	1198	1198	1198	0
524	20231006	113800	2009376	1198	1198	1198	1198	0
525	20231006	113700	2009376	1198	1198	1198	1198	0
526	20231006	113600	2009376	1198	1198	1198	1198	0
527	20231006	113500	2009376	1198	1198	1198	1198	0
528	20231006	113400	2009376	1198	1198	1198	1198	0
529	20231006	113300	2009376	1198	1198	1198	1198	0
530	20231006	113200	2009376	1198	1198	1198	1198	0
531	20231006	113100	2009376	1198	1198	1198	1198	0
532	20231006	113000	2009376	1198	1198	1198	1198	0
533	20231006	112900	2009376	1198	1198	1198	1198	0
534	20231006	112800	2009376	1198	1198	1198	1198	0
535	20231006	112700	2009376	1198	1198	1198	1198	0
536	20231006	112600	2009376	1198	1198	1198	1198	0
537	20231006	112500	2009376	1198	1198	1198	1198	0
538	20231006	112400	2009376	1198	1198	1198	1198	0
539	20231006	112300	2009376	1198	1198	1198	1198	0
540	20231006	112200	2009376	1198	1198	1198	1198	0
541	20231006	112100	2009376	1198	1198	1198	1198	0
542	20231006	112000	2009376	1198	1198	1198	1198	0
543	20231006	111900	2009376	1198	1198	1198	1198	0
544	20231006	111800	2009376	1198	1198	1198	1198	0
545	20231006	111700	2009376	1198	1198	1198	1198	0
546	20231006	111600	2009376	1198	1198	1198	1198	0
547	20231006	111500	2009376	1198	1198	1198	1198	0
548	20231006	111400	2009376	1198	1198	1198	1198	0
549	20231006	111300	2009376	1198	1198	1198	1198	0
550	20231006	111200	2009376	1198	1198	1198	1198	0
551	20231006	111100	2009376	1198	1198	1198	1198	0
552	20231006	111000	2009376	1198	1198	1198	1198	0
553	20231006	110900	2009376	1198	1198	1198	1198	0
554	20231006	110800	2009376	1198	1198	1198	1198	0
555	20231006	110700	2009376	1198	1198	1198	1198	0
556	20231006	110600	2009376	1198	1198	1198	1198	0
557	20231006	110500	2009376	1198	1198	1198	1198	0
558	20231006	110400	2009376	1198	1198	1198	1198	0
559	20231006	110300	2009376	1198	1198	1198	1198	0
560	20231006	110200	2009376	1198	1198	1198	1198	0
561	20231006	110100	2009376	1198	1198	1198	1198	0
562	20231006	110000	2009376	1198	1198	1198	1198	0
563	20231006	105900	2009376	1198	1198	1198	1198	0
564	20231006	105800	2009376	1198	1198	1198	1198	0
565	20231006	105700	2009376	1198	1198	1198	1198	0
566	20231006	105600	2009376	1198	1198	1198	1198	0
567	20231006	105500	2009376	1198	1198	1198	1198	0
568	20231006	105400	2009376	1198	1198	1198	1198	0
569	20231006	105300	2009376	1198	1198	1198	1198	0
570	20231006	105200	2009376	1198	1198	1198	1198	0
571	20231006	105100	2009376	1198	1198	1198	1198	0
572	20231006	105000	2009376	1198	1198	1198	1198	0
573	20231006	104900	2009376	1198	1198	1198	1198	0
574	20231006	104800	2009376	1198	1198	1198	1198	0
575	20231006	104700	2009376	1198	1198	1198	1198	0
576	20231006	104600	2009376	1198	1198	1198	1198	0
577	20231006	104500	2009376	1198	1198	1198	1198	0
578	20231006	104400	2009376	1198	1198	1198	1198	0
579	20231006	104300	2009376	1198	1198	1198	1198	0
580	20231006	104200	2009376	1198	1198	1198	1198	0
581	20231006	104100	2009376	1198	1198	1198	1198	0
582	20231006	104000	2009376	1198	1198	1198	1198	0
583	20231006	103900	2009376	1198	1198	1198	1198	0
584	20231006	103800	2009376	1198	1198	1198	1198	0
585	20231006	103700	2009376	1198	1198	1198	1198	0
586	20231006	103600	2009376	1198	1198	1198	1198	0
587	20231006	103500	2009376	1198	1198	1198	1198	0
588	20231006	103400	2009376	1198	1198	1198	1198	0
589	20231006	103300	2009376	1198	1198	1198	1198	0
590	20231006	103200	2009376	1198	1198	1198	1198	0
591	20231006	103100	2009376	1198	1198	1198	1198	0
592	20231006	103000	2009376	1198	1198	1198	1198	0
593	20231006	102900	2009376	1198	1198	1198	1198	0
594	20231006	102800	2009376	1198	1198	1198	1198	0
595	20231006	102700	2009376	1198	1198	1198	1198	0
596	20231006	102600	2009376	1198	1198	1198	1198	0
597	20231006	102500	2009376	1198	1198	1198	1198	0
598	20231006	102400	2009376	1198	1198	1198	1198	0
599	20231006	102300	2009376	1198	1198	1198	1198	0
600	20231006	102200	2009376	1198	1198	1198	1198	0
601	20231006	102100	2009376	1198	1198	1198	1198	0
602	20231006	102000	2009376	1198	1198	1198	1198	0
603	20231006	101900	2009376	1198	1198	1198	1198	0
604	20231006	101800	2009376	1198	1198	1198	1198	0
605	20231006	101700	2009376	1198	1198	1198	1198	0
606	20231006	101600	2009376	1198	1198	1198	1198	0
607	20231006	101500	2009376	1198	1198	1198	1198	0
608	20231006	101400	2009376	1198	1198	1198	1198	0
609	20231006	101300	2009376	1198	1198	1198	1198	0
610	20231006	101200	2009376	1198	1198	1198	1198	0
611	20231006	101100	2009376	1198	1198	1198	1198	0
612	20231006	101000	2009376	1198	1198	1198	1198	0
613	20231006	100900	2009376	1198	1198	1198	1198	0
614	20231006	100800	2009376	1198	1198	1198	1198	0
615	20231006	100700	2009376	1198	1198	1198	1198	0
616	20231006	100600	2009376	1198	1198	1198	1198	0
617	20231006	100500	2009376	1198	1198	1198	1198	0
618	20231006	100400	2009376	1198	1198	1198	1198	0
619	20231006	100300	2009376	1198	1198	1198	1198	0
620	20231006	100200	2009376	1198	1198	1198	1198	0
621	20231006	100100	2009376	1198	1198	1198	1198	510
622	20231006	100000	1398396	1199	1199	1199	1199	384
623	20231006	095900	937980	1199	1195	1199	1195	782
624	20231006	095800	1198	1198	1198	1198	1198	0
625	20231006	095700	1198	1198	1198	1198	1198	0
626	20231006	095600	1198	1198	1198	1198	1198	0
627	20231006	095500	1198	1198	1198	1198	1198	0
628	20231006	095400	1198	1198	1198	1198	1198	0
629	20231006	095300	1198	1198	1198	1198	1198	0
630	20231006	095200	1198	1198	1198	1198	1198	0
631	20231006	095100	1198	1198	1198	1198	1198	0
632	20231006	095000	1198	1198	1198	1198	1198	0
633	20231006	094900	1198	1198	1198	1198	1198	0
634	20231006	094800	1198	1198	1198	1198	1198	0
635	20231006	094700	1198	1198	1198	1198	1198	0
636	20231006	094600	1198	1198	1198	1198	1198	0
637	20231006	094500	1198	1198	1198	1198	1198	0
638	20231006	094400	1198	1198	1198	1198	1198	0
639	20231006	094300	1198	1198	1198	1198	1198	0
640	20231006	094200	1198	1198	1198	1198	1198	0
641	20231006	094100	1198	1198	1198	1198	1198	0
642	20231006	094000	1198	1198	1198	1198	1198	0
643	20231006	093900	1198	1198	1198	1198	1198	0
644	20231006	093800	1198	1198	1198	1198	1198	0
645	20231006	093700	1198	1198	1198	1198	1198	0
646	20231006	093600	1198	1198	1198	1198	1198	0
647	20231006	093500	1198	1198	1198	1198	1198	0
648	20231006	093400	1198	1198	1198	1198	1198	0
649	20231006	093300	1198	1198	1198	1198	1198	0
650	20231006	093200	1198	1198	1198	1198	1198	0
651	20231006	093100	1198	1198	1198	1198	1198	0
652	20231006	093000	1198	1198	1198	1198	1198	0
653	20231006	092900	1198	1198	1198	1198	1198	0
654	20231006	092800	1198	1198	1198	1198	1198	0
655	20231006	092700	1198	1198	1198	1198	1198	0
656	20231006	092600	1198	1198	1198	1198	1198	0
657	20231006	092500	1198	1198	1198	1198	1198	0
658	20231006	092400	1198	1198	1198	1198	1198	0
659	20231006	092300	1198	1198	1198	1198	1198	0
660	20231006	092200	1198	1198	1198	1198	1198	0
661	20231006	092100	1198	1198	1198	1198	1198	0
662	20231006	092000	1198	1198	1198	1198	1198	0
663	20231006	091900	1198	1198	1198	1198	1198	0
664	20231006	091800	1198	1198	1198	1198	1198	0
665	20231006	091700	1198	1198	1198	1198	1198	0
666	20231006	091600	1198	1198	1198	1198	1198	0
667	20231006	091500	1198	1198	1198	1198	1198	0
668	20231006	091400	1198	1198	1198	1198	1198	0
669	20231006	091300	1198	1198	1198	1198	1198	0
670	20231006	091200	1198	1198	1198	1198	1198	0
671	20231006	091100	1198	1198	1198	1198	1198	0
672	20231006	091000	1198	1198	1198	1198	1198	0
673	20231006	090900	1198	1198	1198	1198	1198	0
674	20231006	090800	1198	1198	1198	1198	1198	0
675	20231006	090700	1198	1198	1198	1198	1198	0
676	20231006	090600	1198	1198	1198	1198	1198	1
677	20231006	090500	0	1138	1138	1138	1138	0
678	20231006	090400	0	1138	1138	1138	1138	0
679	20231006	090300	0	1138	1138	1138	1138	0
680	20231006	090200	0	1138	1138	1138	1138	0
681	20231006	090100	0	1138	1138	1138	1138	0
682	20231006	090000	0	1138	1138	1138	1138	0