KissMeData/343090/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204900	5234566	1767	1767	1767	1767	4
3	20231011	204800	5234566	1767	1767	1767	1767	0
4	20231011	204700	5234566	1767	1767	1767	1767	0
5	20231011	204600	5234566	1767	1767	1767	1767	0
6	20231011	204500	5234566	1767	1767	1767	1767	0
7	20231011	204400	5234566	1767	1767	1767	1767	0
8	20231011	204300	5234566	1767	1767	1767	1767	0
9	20231011	204200	5234566	1767	1767	1767	1767	0
10	20231011	204100	5234566	1767	1767	1767	1767	0
11	20231011	204000	5234566	1767	1767	1767	1767	0
12	20231011	203900	5234566	1767	1767	1767	1767	0
13	20231011	203800	5234566	1767	1767	1767	1767	0
14	20231011	203700	5234566	1767	1767	1767	1767	0
15	20231011	203600	5234566	1767	1767	1767	1767	0
16	20231011	203500	5234566	1767	1767	1767	1767	0
17	20231011	203400	5234566	1767	1767	1767	1767	0
18	20231011	203300	5234566	1767	1767	1767	1767	0
19	20231011	203200	5234566	1767	1767	1767	1767	0
20	20231011	203100	5234566	1767	1767	1767	1767	0
21	20231011	203000	5234566	1767	1767	1767	1767	0
22	20231011	202900	5234566	1767	1767	1767	1767	0
23	20231011	202800	5234566	1767	1767	1767	1767	0
24	20231011	202700	5234566	1767	1767	1767	1767	0
25	20231011	202600	5234566	1767	1767	1767	1767	0
26	20231011	202500	5234566	1767	1767	1767	1767	0
27	20231011	202400	5234566	1767	1767	1767	1767	0
28	20231011	202300	5234566	1767	1767	1767	1767	0
29	20231011	202200	5234566	1767	1767	1767	1767	0
30	20231011	202100	5234566	1767	1767	1767	1767	0
31	20231011	202000	5234566	1767	1767	1767	1767	0
32	20231011	201900	5234566	1767	1767	1767	1767	4
33	20231011	201800	5234566	1767	1767	1767	1767	0
34	20231011	201700	5234566	1767	1767	1767	1767	0
35	20231011	201600	5234566	1767	1767	1767	1767	0
36	20231011	201500	5234566	1767	1767	1767	1767	0
37	20231011	201400	5234566	1767	1767	1767	1767	0
38	20231011	201300	5234566	1767	1767	1767	1767	0
39	20231011	201200	5234566	1767	1767	1767	1767	0
40	20231011	201100	5234566	1767	1767	1767	1767	0
41	20231011	201000	5234566	1767	1767	1767	1767	0
42	20231011	200900	5234566	1767	1767	1767	1767	0
43	20231011	200800	5234566	1767	1767	1767	1767	0
44	20231011	200700	5234566	1767	1767	1767	1767	0
45	20231011	200600	5234566	1767	1767	1767	1767	0
46	20231011	200500	5234566	1767	1767	1767	1767	0
47	20231011	200400	5234566	1767	1767	1767	1767	0
48	20231011	200300	5234566	1767	1767	1767	1767	0
49	20231011	200200	5234566	1767	1767	1767	1767	0
50	20231011	200100	5234566	1767	1767	1767	1767	0
51	20231011	200000	5234566	1767	1767	1767	1767	0
52	20231011	195900	5234566	1767	1767	1767	1767	0
53	20231011	195800	5234566	1767	1767	1767	1767	0
54	20231011	195700	5234566	1767	1767	1767	1767	0
55	20231011	195600	5234566	1767	1767	1767	1767	0
56	20231011	195500	5234566	1767	1767	1767	1767	0
57	20231011	195400	5234566	1767	1767	1767	1767	0
58	20231011	195300	5234566	1767	1767	1767	1767	0
59	20231011	195200	5234566	1767	1767	1767	1767	0
60	20231011	195100	5234566	1767	1767	1767	1767	0
61	20231011	195000	5234566	1767	1767	1767	1767	0
62	20231011	194900	5234566	1767	1767	1767	1767	4
63	20231011	194800	5234566	1767	1767	1767	1767	0
64	20231011	194700	5234566	1767	1767	1767	1767	0
65	20231011	194600	5234566	1767	1767	1767	1767	0
66	20231011	194500	5234566	1767	1767	1767	1767	0
67	20231011	194400	5234566	1767	1767	1767	1767	0
68	20231011	194300	5234566	1767	1767	1767	1767	0
69	20231011	194200	5234566	1767	1767	1767	1767	0
70	20231011	194100	5234566	1767	1767	1767	1767	0
71	20231011	194000	5234566	1767	1767	1767	1767	0
72	20231011	193900	5234566	1767	1767	1767	1767	0
73	20231011	193800	5234566	1767	1767	1767	1767	0
74	20231011	193700	5234566	1767	1767	1767	1767	0
75	20231011	193600	5234566	1767	1767	1767	1767	0
76	20231011	193500	5234566	1767	1767	1767	1767	0
77	20231011	193400	5234566	1767	1767	1767	1767	0
78	20231011	193300	5234566	1767	1767	1767	1767	0
79	20231011	193200	5234566	1767	1767	1767	1767	0
80	20231011	193100	5234566	1767	1767	1767	1767	0
81	20231011	193000	5234566	1767	1767	1767	1767	0
82	20231011	192900	5234566	1767	1767	1767	1767	0
83	20231011	192800	5234566	1767	1767	1767	1767	0
84	20231011	192700	5234566	1767	1767	1767	1767	0
85	20231011	192600	5234566	1767	1767	1767	1767	0
86	20231011	192500	5234566	1767	1767	1767	1767	0
87	20231011	192400	5234566	1767	1767	1767	1767	0
88	20231011	192300	5234566	1767	1767	1767	1767	0
89	20231011	192200	5234566	1767	1767	1767	1767	0
90	20231011	192100	5234566	1767	1767	1767	1767	0
91	20231011	192000	5234566	1767	1767	1767	1767	0
92	20231011	191900	5234566	1767	1767	1767	1767	4
93	20231011	191800	5234566	1767	1767	1767	1767	0
94	20231011	191700	5234566	1767	1767	1767	1767	0
95	20231011	191600	5234566	1767	1767	1767	1767	0
96	20231011	191500	5234566	1767	1767	1767	1767	0
97	20231011	191400	5234566	1767	1767	1767	1767	0
98	20231011	191300	5234566	1767	1767	1767	1767	0
99	20231011	191200	5234566	1767	1767	1767	1767	0
100	20231011	191100	5234566	1767	1767	1767	1767	0
101	20231011	191000	5234566	1767	1767	1767	1767	0
102	20231011	190900	5234566	1767	1767	1767	1767	0
103	20231011	190800	5234566	1767	1767	1767	1767	0
104	20231011	190700	5234566	1767	1767	1767	1767	0
105	20231011	190600	5234566	1767	1767	1767	1767	0
106	20231011	190500	5234566	1767	1767	1767	1767	0
107	20231011	190400	5234566	1767	1767	1767	1767	0
108	20231011	190300	5234566	1767	1767	1767	1767	0
109	20231011	190200	5234566	1767	1767	1767	1767	0
110	20231011	190100	5234566	1767	1767	1767	1767	0
111	20231011	190000	5234566	1767	1767	1767	1767	0
112	20231011	185900	5234566	1767	1767	1767	1767	0
113	20231011	185800	5234566	1767	1767	1767	1767	0
114	20231011	185700	5234566	1767	1767	1767	1767	0
115	20231011	185600	5234566	1767	1767	1767	1767	0
116	20231011	185500	5234566	1767	1767	1767	1767	0
117	20231011	185400	5234566	1767	1767	1767	1767	0
118	20231011	185300	5234566	1767	1767	1767	1767	0
119	20231011	185200	5234566	1767	1767	1767	1767	0
120	20231011	185100	5234566	1767	1767	1767	1767	0
121	20231011	185000	5234566	1767	1767	1767	1767	0
122	20231011	184900	5234566	1767	1767	1767	1767	4
123	20231011	184800	5234566	1767	1767	1767	1767	0
124	20231011	184700	5234566	1767	1767	1767	1767	0
125	20231011	184600	5234566	1767	1767	1767	1767	0
126	20231011	184500	5234566	1767	1767	1767	1767	0
127	20231011	184400	5234566	1767	1767	1767	1767	0
128	20231011	184300	5234566	1767	1767	1767	1767	0
129	20231011	184200	5234566	1767	1767	1767	1767	0
130	20231011	184100	5234566	1767	1767	1767	1767	0
131	20231011	184000	5234566	1767	1767	1767	1767	0
132	20231011	183900	5234566	1767	1767	1767	1767	0
133	20231011	183800	5234566	1767	1767	1767	1767	0
134	20231011	183700	5234566	1767	1767	1767	1767	0
135	20231011	183600	5234566	1767	1767	1767	1767	0
136	20231011	183500	5234566	1767	1767	1767	1767	0
137	20231011	183400	5234566	1767	1767	1767	1767	0
138	20231011	183300	5234566	1767	1767	1767	1767	0
139	20231011	183200	5234566	1767	1767	1767	1767	0
140	20231011	183100	5234566	1767	1767	1767	1767	0
141	20231011	183000	5234566	1767	1767	1767	1767	0
142	20231011	182900	5234566	1767	1767	1767	1767	0
143	20231011	182800	5234566	1767	1767	1767	1767	0
144	20231011	182700	5234566	1767	1767	1767	1767	0
145	20231011	182600	5234566	1767	1767	1767	1767	0
146	20231011	182500	5234566	1767	1767	1767	1767	0
147	20231011	182400	5234566	1767	1767	1767	1767	0
148	20231011	182300	5234566	1767	1767	1767	1767	0
149	20231011	182200	5234566	1767	1767	1767	1767	0
150	20231011	182100	5234566	1767	1767	1767	1767	0
151	20231011	182000	5234566	1767	1767	1767	1767	0
152	20231011	181900	5234566	1767	1767	1767	1767	4
153	20231011	181800	5234566	1767	1767	1767	1767	0
154	20231011	181700	5234566	1767	1767	1767	1767	0
155	20231011	181600	5234566	1767	1767	1767	1767	0
156	20231011	181500	5234566	1767	1767	1767	1767	0
157	20231011	181400	5234566	1767	1767	1767	1767	0
158	20231011	181300	5234566	1767	1767	1767	1767	0
159	20231011	181200	5234566	1767	1767	1767	1767	0
160	20231011	181100	5234566	1767	1767	1767	1767	0
161	20231011	181000	5234566	1767	1767	1767	1767	0
162	20231011	180900	5234566	1767	1767	1767	1767	0
163	20231011	180800	5234566	1767	1767	1767	1767	0
164	20231011	180700	5234566	1767	1767	1767	1767	0
165	20231011	180600	5234566	1767	1767	1767	1767	0
166	20231011	180500	5234566	1767	1767	1767	1767	0
167	20231011	180400	5234566	1767	1767	1767	1767	0
168	20231011	180300	5234566	1767	1767	1767	1767	0
169	20231011	180200	5234566	1767	1767	1767	1767	0
170	20231011	180100	5234566	1767	1767	1767	1767	0
171	20231011	180000	5234566	1767	1767	1767	1767	0
172	20231011	175900	5234566	1767	1767	1767	1767	0
173	20231011	175800	5234566	1767	1767	1767	1767	0
174	20231011	175700	5234566	1767	1767	1767	1767	0
175	20231011	175600	5234566	1767	1767	1767	1767	0
176	20231011	175500	5234566	1767	1767	1767	1767	0
177	20231011	175400	5234566	1767	1767	1767	1767	0
178	20231011	175300	5234566	1767	1767	1767	1767	0
179	20231011	175200	5234566	1767	1767	1767	1767	0
180	20231011	175100	5234566	1767	1767	1767	1767	0
181	20231011	175000	5234566	1767	1767	1767	1767	0
182	20231011	174900	5234566	1767	1767	1767	1767	4
183	20231011	174800	5234566	1767	1767	1767	1767	0
184	20231011	174700	5234566	1767	1767	1767	1767	0
185	20231011	174600	5234566	1767	1767	1767	1767	0
186	20231011	174500	5234566	1767	1767	1767	1767	0
187	20231011	174400	5234566	1767	1767	1767	1767	0
188	20231011	174300	5234566	1767	1767	1767	1767	0
189	20231011	174200	5234566	1767	1767	1767	1767	0
190	20231011	174100	5234566	1767	1767	1767	1767	0
191	20231011	174000	5234566	1767	1767	1767	1767	0
192	20231011	173900	5234566	1767	1767	1767	1767	0
193	20231011	173800	5234566	1767	1767	1767	1767	0
194	20231011	173700	5234566	1767	1767	1767	1767	0
195	20231011	173600	5234566	1767	1767	1767	1767	0
196	20231011	173500	5234566	1767	1767	1767	1767	0
197	20231011	173400	5234566	1767	1767	1767	1767	0
198	20231011	173300	5234566	1767	1767	1767	1767	0
199	20231011	173200	5234566	1767	1767	1767	1767	0
200	20231011	173100	5234566	1767	1767	1767	1767	0
201	20231011	173000	5234566	1767	1767	1767	1767	0
202	20231011	172900	5234566	1767	1767	1767	1767	0
203	20231011	172800	5234566	1767	1767	1767	1767	0
204	20231011	172700	5234566	1767	1767	1767	1767	0
205	20231011	172600	5234566	1767	1767	1767	1767	0
206	20231011	172500	5234566	1767	1767	1767	1767	0
207	20231011	172400	5234566	1767	1767	1767	1767	0
208	20231011	172300	5234566	1767	1767	1767	1767	0
209	20231011	172200	5234566	1767	1767	1767	1767	0
210	20231011	172100	5234566	1767	1767	1767	1767	0
211	20231011	172000	5234566	1767	1767	1767	1767	0
212	20231011	171900	5234566	1767	1767	1767	1767	4
213	20231011	171800	5234566	1767	1767	1767	1767	0
214	20231011	171700	5234566	1767	1767	1767	1767	0
215	20231011	171600	5234566	1767	1767	1767	1767	0
216	20231011	171500	5234566	1767	1767	1767	1767	0
217	20231011	171400	5234566	1767	1767	1767	1767	0
218	20231011	171300	5234566	1767	1767	1767	1767	0
219	20231011	171200	5234566	1767	1767	1767	1767	0
220	20231011	171100	5234566	1767	1767	1767	1767	0
221	20231011	171000	5234566	1767	1767	1767	1767	0
222	20231011	170900	5234566	1767	1767	1767	1767	0
223	20231011	170800	5234566	1767	1767	1767	1767	0
224	20231011	170700	5234566	1767	1767	1767	1767	0
225	20231011	170600	5234566	1767	1767	1767	1767	0
226	20231011	170500	5234566	1767	1767	1767	1767	0
227	20231011	170400	5234566	1767	1767	1767	1767	0
228	20231011	170300	5234566	1767	1767	1767	1767	0
229	20231011	170200	5234566	1767	1767	1767	1767	0
230	20231011	170100	5234566	1767	1767	1767	1767	0
231	20231011	170000	5234566	1767	1767	1767	1767	0
232	20231011	165900	5234566	1767	1767	1767	1767	0
233	20231011	165800	5234566	1767	1767	1767	1767	0
234	20231011	165700	5234566	1767	1767	1767	1767	0
235	20231011	165600	5234566	1767	1767	1767	1767	0
236	20231011	165500	5234566	1767	1767	1767	1767	0
237	20231011	165400	5234566	1767	1767	1767	1767	0
238	20231011	165300	5234566	1767	1767	1767	1767	0
239	20231011	165200	5234566	1767	1767	1767	1767	0
240	20231011	165100	5234566	1767	1767	1767	1767	0
241	20231011	165000	5234566	1767	1767	1767	1767	0
242	20231011	164900	5234566	1767	1767	1767	1767	4
243	20231011	164800	5234566	1767	1767	1767	1767	0
244	20231011	164700	5234566	1767	1767	1767	1767	0
245	20231011	164600	5234566	1767	1767	1767	1767	0
246	20231011	164500	5234566	1767	1767	1767	1767	0
247	20231011	164400	5234566	1767	1767	1767	1767	0
248	20231011	164300	5234566	1767	1767	1767	1767	0
249	20231011	164200	5234566	1767	1767	1767	1767	0
250	20231011	164100	5234566	1767	1767	1767	1767	0
251	20231011	164000	5234566	1767	1767	1767	1767	0
252	20231011	163900	5234566	1767	1767	1767	1767	0
253	20231011	163800	5234566	1767	1767	1767	1767	0
254	20231011	163700	5234566	1767	1767	1767	1767	0
255	20231011	163600	5234566	1767	1767	1767	1767	0
256	20231011	163500	5234566	1767	1767	1767	1767	0
257	20231011	163400	5234566	1767	1767	1767	1767	0
258	20231011	163300	5234566	1767	1767	1767	1767	0
259	20231011	163200	5234566	1767	1767	1767	1767	0
260	20231011	163100	5234566	1767	1767	1767	1767	0
261	20231011	163000	5234566	1767	1767	1767	1767	0
262	20231011	162900	5234566	1767	1767	1767	1767	0
263	20231011	162800	5234566	1767	1767	1767	1767	0
264	20231011	162700	5234566	1767	1767	1767	1767	0
265	20231011	162600	5234566	1767	1767	1767	1767	0
266	20231011	162500	5234566	1767	1767	1767	1767	0
267	20231011	162400	5234566	1767	1767	1767	1767	0
268	20231011	162300	5234566	1767	1767	1767	1767	0
269	20231011	162200	5234566	1767	1767	1767	1767	0
270	20231011	162100	5234566	1767	1767	1767	1767	0
271	20231011	162000	5234566	1767	1767	1767	1767	0
272	20231011	161900	5234566	1767	1767	1767	1767	4
273	20231011	161800	5234566	1767	1767	1767	1767	0
274	20231011	161700	5234566	1767	1767	1767	1767	0
275	20231011	161600	5234566	1767	1767	1767	1767	0
276	20231011	161500	5234566	1767	1767	1767	1767	0
277	20231011	161400	5234566	1767	1767	1767	1767	0
278	20231011	161300	5234566	1767	1767	1767	1767	0
279	20231011	161200	5234566	1767	1767	1767	1767	0
280	20231011	161100	5234566	1767	1767	1767	1767	0
281	20231011	161000	5234566	1767	1767	1767	1767	0
282	20231011	160900	5234566	1767	1767	1767	1767	0
283	20231011	160800	5234566	1767	1767	1767	1767	0
284	20231011	160700	5234566	1767	1767	1767	1767	0
285	20231011	160600	5234566	1767	1767	1767	1767	0
286	20231011	160500	5234566	1767	1767	1767	1767	0
287	20231011	160400	5234566	1767	1767	1767	1767	0
288	20231011	160300	5234566	1767	1767	1767	1767	0
289	20231011	160200	5234566	1767	1767	1767	1767	0
290	20231011	160100	5234566	1767	1767	1767	1767	0
291	20231011	160000	5234566	1767	1767	1767	1767	0
292	20231011	155900	5234566	1767	1767	1767	1767	0
293	20231011	155800	5234566	1767	1767	1767	1767	0
294	20231011	155700	5234566	1767	1767	1767	1767	0
295	20231011	155600	5234566	1767	1767	1767	1767	0
296	20231011	155500	5234566	1767	1767	1767	1767	0
297	20231011	155400	5234566	1767	1767	1767	1767	0
298	20231011	155300	5234566	1767	1767	1767	1767	0
299	20231011	155200	5234566	1767	1767	1767	1767	0
300	20231011	155100	5234566	1767	1767	1767	1767	0
301	20231011	155000	5234566	1767	1767	1767	1767	0
302	20231011	154900	5234566	1767	1767	1767	1767	4
303	20231011	154800	5234566	1767	1767	1767	1767	0
304	20231011	154700	5234566	1767	1767	1767	1767	0
305	20231011	154600	5234566	1767	1767	1767	1767	0
306	20231011	154500	5234566	1767	1767	1767	1767	0
307	20231011	154400	5234566	1767	1767	1767	1767	0
308	20231011	154300	5234566	1767	1767	1767	1767	0
309	20231011	154200	5234566	1767	1767	1767	1767	0
310	20231011	154100	5234566	1767	1767	1767	1767	0
311	20231011	154000	5234566	1767	1767	1767	1767	0
312	20231011	153900	5234566	1767	1767	1767	1767	0
313	20231011	153800	5234566	1767	1767	1767	1767	0
314	20231011	153700	5234566	1767	1767	1767	1767	0
315	20231011	153600	5234566	1767	1767	1767	1767	0
316	20231011	153500	5234566	1767	1767	1767	1767	0
317	20231011	153400	5234566	1767	1767	1767	1767	0
318	20231011	153300	5234566	1767	1767	1767	1767	0
319	20231011	153200	5234566	1767	1767	1767	1767	0
320	20231011	153100	5234566	1767	1767	1767	1767	0
321	20231011	153000	5234566	1767	1767	1767	1767	0
322	20231011	152900	5234566	1767	1767	1767	1767	0
323	20231011	152800	5234566	1767	1767	1767	1767	0
324	20231011	152700	5234566	1767	1767	1767	1767	0
325	20231011	152600	5234566	1767	1767	1767	1767	0
326	20231011	152500	5234566	1767	1767	1767	1767	0
327	20231011	152400	5234566	1767	1767	1767	1767	0
328	20231011	152300	5234566	1767	1767	1767	1767	0
329	20231011	152200	5234566	1767	1767	1767	1767	0
330	20231011	152100	5234566	1767	1767	1767	1767	0
331	20231011	152000	5234566	1767	1767	1767	1767	0
332	20231011	151900	5234566	1767	1767	1767	1767	0
333	20231011	151800	5234566	1767	1767	1767	1767	0
334	20231011	151700	5234566	1767	1767	1767	1767	0
335	20231011	151600	5234566	1767	1767	1767	1767	0
336	20231011	151500	5234566	1767	1767	1767	1767	0
337	20231011	151400	5234566	1767	1767	1767	1767	0
338	20231011	151300	5234566	1767	1767	1767	1767	0
339	20231011	151200	5234566	1767	1767	1767	1767	0
340	20231011	151100	5234566	1767	1767	1767	1767	0
341	20231011	151000	5234566	1767	1767	1767	1767	0
342	20231011	150900	5234566	1767	1767	1767	1767	0
343	20231011	150800	5234566	1767	1767	1767	1767	0
344	20231011	150700	5234566	1767	1767	1767	1767	0
345	20231011	150600	5234566	1767	1767	1767	1767	0
346	20231011	150500	5234566	1767	1767	1767	1767	0
347	20231011	150400	5234566	1767	1767	1767	1767	0
348	20231011	150300	5234566	1767	1767	1767	1767	0
349	20231011	150200	5234566	1767	1767	1767	1767	0
350	20231011	150100	5234566	1767	1767	1767	1767	0
351	20231011	150000	5234566	1767	1767	1767	1767	0
352	20231011	145900	5234566	1767	1767	1767	1767	0
353	20231011	145800	5234566	1767	1767	1767	1767	0
354	20231011	145700	5234566	1767	1767	1767	1767	0
355	20231011	145600	5234566	1767	1767	1767	1767	0
356	20231011	145500	5234566	1767	1767	1767	1767	0
357	20231011	145400	5234566	1767	1767	1767	1767	0
358	20231011	145300	5234566	1767	1767	1767	1767	0
359	20231011	145200	5234566	1767	1767	1767	1767	0
360	20231011	145100	5234566	1767	1767	1767	1767	0
361	20231011	145000	5234566	1767	1767	1767	1767	0
362	20231011	144900	5234566	1767	1767	1767	1767	0
363	20231011	144800	5234566	1767	1767	1767	1767	0
364	20231011	144700	5234566	1767	1767	1767	1767	0
365	20231011	144600	5234566	1767	1767	1767	1767	0
366	20231011	144500	5234566	1767	1767	1767	1767	0
367	20231011	144400	5234566	1767	1767	1767	1767	0
368	20231011	144300	5234566	1767	1767	1767	1767	0
369	20231011	144200	5234566	1767	1767	1767	1767	0
370	20231011	144100	5234566	1767	1767	1767	1767	0
371	20231011	144000	5234566	1767	1767	1767	1767	0
372	20231011	143900	5234566	1767	1767	1767	1767	0
373	20231011	143800	5234566	1767	1767	1767	1767	0
374	20231011	143700	5234566	1767	1767	1767	1767	0
375	20231011	143600	5234566	1767	1767	1767	1767	0
376	20231011	143500	5234566	1767	1767	1767	1767	0
377	20231011	143400	5234566	1767	1767	1767	1767	0
378	20231011	143300	5234566	1767	1767	1767	1767	0
379	20231011	143200	5234566	1767	1767	1767	1767	0
380	20231011	143100	5234566	1767	1767	1767	1767	0
381	20231011	143000	5234566	1767	1767	1767	1767	0
382	20231011	142900	5234566	1767	1767	1767	1767	0
383	20231011	142800	5234566	1767	1767	1767	1767	0
384	20231011	142700	5234566	1767	1767	1767	1767	0
385	20231011	142600	5234566	1767	1767	1767	1767	0
386	20231011	142500	5234566	1767	1767	1767	1767	0
387	20231011	142400	5234566	1767	1767	1767	1767	0
388	20231011	142300	5234566	1767	1767	1767	1767	0
389	20231011	142200	5234566	1767	1767	1767	1767	0
390	20231011	142100	5234566	1767	1767	1767	1767	0
391	20231011	142000	5234566	1767	1767	1767	1767	0
392	20231011	141900	5234566	1767	1767	1767	1767	0
393	20231011	141800	5234566	1767	1767	1767	1767	0
394	20231011	141700	5234566	1767	1767	1767	1767	0
395	20231011	141600	5234566	1767	1767	1767	1767	0
396	20231011	141500	5234566	1767	1767	1767	1767	0
397	20231011	141400	5234566	1767	1767	1767	1767	0
398	20231011	141300	5234566	1767	1767	1767	1767	0
399	20231011	141200	5234566	1767	1767	1767	1767	0
400	20231011	141100	5234566	1767	1767	1767	1767	0
401	20231011	141000	5234566	1767	1767	1767	1767	0
402	20231011	140900	5234566	1767	1767	1767	1767	0
403	20231011	140800	5234566	1767	1767	1767	1767	0
404	20231011	140700	5234566	1767	1767	1767	1767	0
405	20231011	140600	5234566	1767	1767	1767	1767	0
406	20231011	140500	5234566	1767	1767	1767	1767	0
407	20231011	140400	5234566	1767	1767	1767	1767	0
408	20231011	140300	5234566	1767	1767	1767	1767	0
409	20231011	140200	5234566	1767	1767	1767	1767	0
410	20231011	140100	5234566	1767	1767	1767	1767	0
411	20231011	140000	5234566	1767	1767	1767	1767	0
412	20231011	135900	5234566	1767	1767	1767	1767	0
413	20231011	135800	5234566	1767	1767	1767	1767	0
414	20231011	135700	5234566	1767	1767	1767	1767	0
415	20231011	135600	5234566	1767	1767	1767	1767	0
416	20231011	135500	5234566	1767	1767	1767	1767	0
417	20231011	135400	5234566	1767	1767	1767	1767	0
418	20231011	135300	5234566	1767	1767	1767	1767	0
419	20231011	135200	5234566	1767	1767	1767	1767	0
420	20231011	135100	5234566	1767	1767	1767	1767	0
421	20231011	135000	5234566	1767	1767	1767	1767	0
422	20231011	134900	5234566	1767	1767	1767	1767	0
423	20231011	134800	5234566	1767	1767	1767	1767	0
424	20231011	134700	5234566	1767	1767	1767	1767	0
425	20231011	134600	5234566	1767	1767	1767	1767	0
426	20231011	134500	5234566	1767	1767	1767	1767	0
427	20231011	134400	5234566	1767	1767	1767	1767	0
428	20231011	134300	5234566	1767	1767	1767	1767	0
429	20231011	134200	5234566	1767	1767	1767	1767	0
430	20231011	134100	5234566	1767	1767	1767	1767	0
431	20231011	134000	5234566	1767	1767	1767	1767	0
432	20231011	133900	5234566	1767	1767	1767	1767	0
433	20231011	133800	5234566	1767	1767	1767	1767	0
434	20231011	133700	5234566	1767	1767	1767	1767	0
435	20231011	133600	5234566	1767	1767	1767	1767	0
436	20231011	133500	5234566	1767	1767	1767	1767	0
437	20231011	133400	5234566	1767	1767	1767	1767	0
438	20231011	133300	5234566	1767	1767	1767	1767	0
439	20231011	133200	5234566	1767	1767	1767	1767	4
440	20231011	133100	5227498	1768	1768	1768	1768	0
441	20231011	133000	5227498	1768	1768	1768	1768	0
442	20231011	132900	5227498	1768	1768	1768	1768	0
443	20231011	132800	5227498	1768	1768	1768	1768	0
444	20231011	132700	5227498	1768	1768	1768	1768	0
445	20231011	132600	5227498	1768	1768	1768	1768	0
446	20231011	132500	5227498	1768	1768	1768	1768	0
447	20231011	132400	5227498	1768	1768	1768	1768	0
448	20231011	132300	5227498	1768	1768	1768	1768	0
449	20231011	132200	5227498	1768	1768	1768	1768	0
450	20231011	132100	5227498	1768	1768	1768	1768	0
451	20231011	132000	5227498	1768	1768	1768	1768	0
452	20231011	131900	5227498	1768	1768	1768	1768	0
453	20231011	131800	5227498	1768	1768	1768	1768	0
454	20231011	131700	5227498	1768	1768	1768	1768	0
455	20231011	131600	5227498	1768	1768	1768	1768	0
456	20231011	131500	5227498	1768	1768	1768	1768	0
457	20231011	131400	5227498	1768	1768	1768	1768	0
458	20231011	131300	5227498	1768	1768	1768	1768	0
459	20231011	131200	5227498	1768	1768	1768	1768	0
460	20231011	131100	5227498	1768	1768	1768	1768	0
461	20231011	131000	5227498	1768	1768	1768	1768	0
462	20231011	130900	5227498	1768	1768	1768	1768	0
463	20231011	130800	5227498	1768	1768	1768	1768	0
464	20231011	130700	5227498	1768	1768	1768	1768	0
465	20231011	130600	5227498	1768	1768	1768	1768	0
466	20231011	130500	5227498	1768	1768	1768	1768	0
467	20231011	130400	5227498	1768	1768	1768	1768	0
468	20231011	130300	5227498	1768	1768	1768	1768	0
469	20231011	130200	5227498	1768	1768	1768	1768	0
470	20231011	130100	5227498	1768	1768	1768	1768	0
471	20231011	130000	5227498	1768	1768	1768	1768	0
472	20231011	125900	5227498	1768	1768	1768	1768	0
473	20231011	125800	5227498	1768	1768	1768	1768	1
474	20231011	125700	5225730	1771	1771	1771	1771	0
475	20231011	125600	5225730	1771	1771	1771	1771	0
476	20231011	125500	5225730	1771	1771	1771	1771	0
477	20231011	125400	5225730	1771	1771	1771	1771	0
478	20231011	125300	5225730	1771	1771	1771	1771	0
479	20231011	125200	5225730	1771	1771	1771	1771	0
480	20231011	125100	5225730	1771	1771	1771	1771	0
481	20231011	125000	5225730	1771	1771	1771	1771	0
482	20231011	124900	5225730	1771	1771	1771	1771	0
483	20231011	124800	5225730	1771	1771	1771	1771	0
484	20231011	124700	5225730	1771	1771	1771	1771	0
485	20231011	124600	5225730	1771	1771	1771	1771	0
486	20231011	124500	5225730	1771	1771	1771	1771	0
487	20231011	124400	5225730	1771	1771	1771	1771	0
488	20231011	124300	5225730	1771	1771	1771	1771	0
489	20231011	124200	5225730	1771	1771	1771	1771	0
490	20231011	124100	5225730	1771	1771	1771	1771	0
491	20231011	124000	5225730	1771	1771	1771	1771	0
492	20231011	123900	5225730	1771	1771	1771	1771	0
493	20231011	123800	5225730	1771	1771	1771	1771	0
494	20231011	123700	5225730	1771	1771	1771	1771	0
495	20231011	123600	5225730	1771	1771	1771	1771	0
496	20231011	123500	5225730	1771	1771	1771	1771	0
497	20231011	123400	5225730	1771	1771	1771	1771	0
498	20231011	123300	5225730	1771	1771	1771	1771	0
499	20231011	123200	5225730	1771	1771	1771	1771	0
500	20231011	123100	5225730	1771	1771	1771	1771	0
501	20231011	123000	5225730	1771	1771	1771	1771	0
502	20231011	122900	5225730	1771	1771	1771	1771	0
503	20231011	122800	5225730	1771	1771	1771	1771	0
504	20231011	122700	5225730	1771	1771	1771	1771	0
505	20231011	122600	5225730	1771	1771	1771	1771	0
506	20231011	122500	5225730	1771	1771	1771	1771	0
507	20231011	122400	5225730	1771	1771	1771	1771	0
508	20231011	122300	5225730	1771	1771	1771	1771	0
509	20231011	122200	5225730	1771	1771	1771	1771	0
510	20231011	122100	5225730	1771	1771	1771	1771	0
511	20231011	122000	5225730	1771	1771	1771	1771	0
512	20231011	121900	5225730	1771	1771	1771	1771	0
513	20231011	121800	5225730	1771	1771	1771	1771	1
514	20231011	121700	5223959	1544	1544	1544	1544	0
515	20231011	121600	5223959	1544	1667	1667	1544	2586
516	20231011	121500	1126383	1776	1776	1776	1776	0
517	20231011	121400	1126383	1776	1776	1776	1776	0
518	20231011	121300	1126383	1776	1776	1776	1776	0
519	20231011	121200	1126383	1776	1776	1776	1776	0
520	20231011	121100	1126383	1776	1776	1776	1776	0
521	20231011	121000	1126383	1776	1776	1776	1776	0
522	20231011	120900	1126383	1776	1776	1776	1776	0
523	20231011	120800	1126383	1776	1776	1776	1776	0
524	20231011	120700	1126383	1776	1776	1776	1776	0
525	20231011	120600	1126383	1776	1776	1776	1776	0
526	20231011	120500	1126383	1776	1776	1776	1776	0
527	20231011	120400	1126383	1776	1776	1776	1776	0
528	20231011	120300	1126383	1776	1776	1776	1776	0
529	20231011	120200	1126383	1776	1776	1776	1776	0
530	20231011	120100	1126383	1776	1776	1776	1776	0
531	20231011	120000	1126383	1776	1776	1776	1776	0
532	20231011	115900	1126383	1776	1776	1776	1776	0
533	20231011	115800	1126383	1776	1776	1776	1776	0
534	20231011	115700	1126383	1776	1776	1776	1776	0
535	20231011	115600	1126383	1776	1776	1776	1776	0
536	20231011	115500	1126383	1776	1776	1776	1776	0
537	20231011	115400	1126383	1776	1776	1776	1776	0
538	20231011	115300	1126383	1776	1776	1776	1776	0
539	20231011	115200	1126383	1776	1776	1776	1776	0
540	20231011	115100	1126383	1776	1776	1776	1776	0
541	20231011	115000	1126383	1776	1776	1776	1776	0
542	20231011	114900	1126383	1776	1776	1776	1776	0
543	20231011	114800	1126383	1776	1776	1776	1776	0
544	20231011	114700	1126383	1776	1776	1776	1776	0
545	20231011	114600	1126383	1776	1776	1776	1776	0
546	20231011	114500	1126383	1776	1776	1776	1776	0
547	20231011	114400	1126383	1776	1776	1776	1776	0
548	20231011	114300	1126383	1776	1776	1776	1776	0
549	20231011	114200	1126383	1776	1776	1776	1776	0
550	20231011	114100	1126383	1776	1776	1776	1776	0
551	20231011	114000	1126383	1776	1776	1776	1776	0
552	20231011	113900	1126383	1776	1776	1776	1776	0
553	20231011	113800	1126383	1776	1776	1776	1776	0
554	20231011	113700	1126383	1776	1776	1776	1776	0
555	20231011	113600	1126383	1776	1776	1776	1776	0
556	20231011	113500	1126383	1776	1776	1776	1776	0
557	20231011	113400	1126383	1776	1776	1776	1776	0
558	20231011	113300	1126383	1776	1776	1776	1776	0
559	20231011	113200	1126383	1776	1776	1776	1776	0
560	20231011	113100	1126383	1776	1776	1776	1776	0
561	20231011	113000	1126383	1776	1776	1776	1776	0
562	20231011	112900	1126383	1776	1776	1776	1776	0
563	20231011	112800	1126383	1776	1776	1776	1776	0
564	20231011	112700	1126383	1776	1776	1776	1776	0
565	20231011	112600	1126383	1776	1776	1776	1776	0
566	20231011	112500	1126383	1776	1776	1776	1776	0
567	20231011	112400	1126383	1776	1776	1776	1776	0
568	20231011	112300	1126383	1776	1776	1776	1776	0
569	20231011	112200	1126383	1776	1776	1776	1776	0
570	20231011	112100	1126383	1776	1776	1776	1776	0
571	20231011	112000	1126383	1776	1776	1776	1776	0
572	20231011	111900	1126383	1776	1776	1776	1776	0
573	20231011	111800	1126383	1776	1776	1776	1776	0
574	20231011	111700	1126383	1776	1776	1776	1776	0
575	20231011	111600	1126383	1776	1776	1776	1776	0
576	20231011	111500	1126383	1776	1776	1776	1776	0
577	20231011	111400	1126383	1776	1776	1776	1776	0
578	20231011	111300	1126383	1776	1776	1776	1776	0
579	20231011	111200	1126383	1776	1776	1776	1776	0
580	20231011	111100	1126383	1776	1776	1776	1776	0
581	20231011	111000	1126383	1776	1776	1776	1776	0
582	20231011	110900	1126383	1776	1776	1776	1776	0
583	20231011	110800	1126383	1776	1776	1776	1776	0
584	20231011	110700	1126383	1776	1776	1776	1776	0
585	20231011	110600	1126383	1776	1776	1776	1776	0
586	20231011	110500	1126383	1776	1776	1776	1776	0
587	20231011	110400	1126383	1776	1774	1776	1774	15
588	20231011	110300	1099756	1667	1667	1667	1667	0
589	20231011	110200	1099756	1667	1667	1667	1667	0
590	20231011	110100	1099756	1667	1667	1667	1667	0
591	20231011	110000	1099756	1667	1667	1667	1667	0
592	20231011	105900	1099756	1667	1667	1667	1667	0
593	20231011	105800	1099756	1667	1667	1667	1667	0
594	20231011	105700	1099756	1667	1667	1667	1667	0
595	20231011	105600	1099756	1667	1667	1667	1667	0
596	20231011	105500	1099756	1667	1667	1667	1667	0
597	20231011	105400	1099756	1667	1667	1667	1667	2
598	20231011	105300	1096422	1782	1782	1782	1782	0
599	20231011	105200	1096422	1782	1782	1782	1782	0
600	20231011	105100	1096422	1782	1782	1782	1782	0
601	20231011	105000	1096422	1782	1782	1782	1782	0
602	20231011	104900	1096422	1782	1782	1782	1782	0
603	20231011	104800	1096422	1782	1782	1782	1782	0
604	20231011	104700	1096422	1782	1782	1782	1782	0
605	20231011	104600	1096422	1782	1782	1782	1782	0
606	20231011	104500	1096422	1782	1782	1782	1782	0
607	20231011	104400	1096422	1782	1782	1782	1782	0
608	20231011	104300	1096422	1782	1782	1782	1782	0
609	20231011	104200	1096422	1782	1782	1782	1782	0
610	20231011	104100	1096422	1782	1782	1782	1782	0
611	20231011	104000	1096422	1782	1782	1782	1782	0
612	20231011	103900	1096422	1782	1782	1782	1782	0
613	20231011	103800	1096422	1782	1782	1782	1782	0
614	20231011	103700	1096422	1782	1782	1782	1782	0
615	20231011	103600	1096422	1782	1782	1782	1782	1
616	20231011	103500	1094640	1668	1668	1668	1668	1
617	20231011	103400	1092972	1667	1667	1667	1667	1
618	20231011	103300	1091305	1789	1789	1789	1789	0
619	20231011	103200	1091305	1789	1789	1789	1789	0
620	20231011	103100	1091305	1789	1789	1789	1789	0
621	20231011	103000	1091305	1789	1789	1789	1789	0
622	20231011	102900	1091305	1789	1789	1789	1789	0
623	20231011	102800	1091305	1789	1789	1789	1789	0
624	20231011	102700	1091305	1789	1789	1789	1789	0
625	20231011	102600	1091305	1789	1789	1789	1789	0
626	20231011	102500	1091305	1789	1789	1789	1789	0
627	20231011	102400	1091305	1789	1789	1789	1789	0
628	20231011	102300	1091305	1789	1789	1789	1789	0
629	20231011	102200	1091305	1789	1789	1789	1789	0
630	20231011	102100	1091305	1789	1789	1789	1789	0
631	20231011	102000	1091305	1789	1789	1789	1789	0
632	20231011	101900	1091305	1789	1789	1789	1789	0
633	20231011	101800	1091305	1789	1789	1789	1789	0
634	20231011	101700	1091305	1789	1789	1789	1789	0
635	20231011	101600	1091305	1789	1789	1789	1789	0
636	20231011	101500	1091305	1789	1789	1789	1789	1
637	20231011	101400	1089516	1789	1789	1789	1789	0
638	20231011	101300	1089516	1789	1789	1789	1789	0
639	20231011	101200	1089516	1789	1789	1789	1789	0
640	20231011	101100	1089516	1789	1789	1789	1789	0
641	20231011	101000	1089516	1789	1789	1789	1789	1
642	20231011	100900	1087727	1667	1667	1667	1667	0
643	20231011	100800	1087727	1667	1667	1667	1667	0
644	20231011	100700	1087727	1667	1667	1667	1667	3
645	20231011	100600	1082726	1810	1810	1810	1810	0
646	20231011	100500	1082726	1810	1810	1810	1810	0
647	20231011	100400	1082726	1810	1810	1810	1810	0
648	20231011	100300	1082726	1810	1810	1810	1810	0
649	20231011	100200	1082726	1810	1810	1810	1810	0
650	20231011	100100	1082726	1810	1810	1810	1810	0
651	20231011	100000	1082726	1810	1810	1810	1810	0
652	20231011	095900	1082726	1810	1810	1810	1810	0
653	20231011	095800	1082726	1810	1810	1810	1810	0
654	20231011	095700	1082726	1810	1810	1810	1810	0
655	20231011	095600	1082726	1810	1810	1810	1810	0
656	20231011	095500	1082726	1810	1810	1810	1810	0
657	20231011	095400	1082726	1810	1810	1810	1810	0
658	20231011	095300	1082726	1810	1810	1810	1810	0
659	20231011	095200	1082726	1810	1810	1810	1810	0
660	20231011	095100	1082726	1810	1810	1810	1810	0
661	20231011	095000	1082726	1810	1810	1810	1810	0
662	20231011	094900	1082726	1810	1810	1810	1810	0
663	20231011	094800	1082726	1810	1810	1810	1810	2
664	20231011	094700	1079106	1841	1841	1841	1841	0
665	20231011	094600	1079106	1841	1841	1841	1841	0
666	20231011	094500	1079106	1841	1841	1841	1841	0
667	20231011	094400	1079106	1841	1841	1841	1841	0
668	20231011	094300	1079106	1841	1841	1841	1841	0
669	20231011	094200	1079106	1841	1841	1841	1841	0
670	20231011	094100	1079106	1841	1841	1841	1841	0
671	20231011	094000	1079106	1841	1841	1841	1841	1
672	20231011	093900	1077265	1694	1694	1694	1694	0
673	20231011	093800	1077265	1694	1694	1694	1694	0
674	20231011	093700	1077265	1694	1694	1694	1694	0
675	20231011	093600	1077265	1694	1694	1694	1694	0
676	20231011	093500	1077265	1694	1694	1694	1694	0
677	20231011	093400	1077265	1694	1694	1694	1694	0
678	20231011	093300	1077265	1694	1694	1694	1694	0
679	20231011	093200	1077265	1694	1694	1694	1694	0
680	20231011	093100	1077265	1694	1694	1694	1694	0
681	20231011	093000	1077265	1694	1694	1694	1694	0
682	20231011	092900	1077265	1694	1694	1694	1694	0
683	20231011	092800	1077265	1694	1694	1694	1694	0
684	20231011	092700	1077265	1694	1694	1694	1694	0
685	20231011	092600	1077265	1694	1694	1694	1694	0
686	20231011	092500	1077265	1694	1694	1694	1694	0
687	20231011	092400	1077265	1694	1694	1694	1694	0
688	20231011	092300	1077265	1694	1694	1694	1694	0
689	20231011	092200	1077265	1694	1694	1694	1694	0
690	20231011	092100	1077265	1694	1694	1694	1694	0
691	20231011	092000	1077265	1694	1694	1694	1694	0
692	20231011	091900	1077265	1694	1694	1694	1694	0
693	20231011	091800	1077265	1694	1694	1694	1694	0
694	20231011	091700	1077265	1694	1694	1694	1694	0
695	20231011	091600	1077265	1694	1694	1694	1694	0
696	20231011	091500	1077265	1694	1694	1694	1694	0
697	20231011	091400	1077265	1694	1694	1694	1694	0
698	20231011	091300	1077265	1694	1694	1694	1694	12
699	20231011	091200	1056937	1694	1693	1694	1693	100
700	20231011	091100	887538	1694	1694	1694	1694	0
701	20231011	091000	887538	1694	1694	1694	1694	0
702	20231011	090900	887538	1694	1694	1694	1694	0
703	20231011	090800	887538	1694	1694	1694	1694	0
704	20231011	090700	887538	1694	1694	1694	1694	1
705	20231011	090600	885844	1519	1518	1694	1518	22
706	20231011	090500	848927	1694	1694	1694	1694	0
707	20231011	090400	848927	1694	1694	1694	1694	0
708	20231011	090300	848927	1694	1694	1694	1694	500
709	20231011	090200	1927	1927	1927	1927	1927	1
710	20231011	090100	0	1694	1694	1694	1694	0
711	20231011	090000	0	1694	1694	1694	1694	0