KissMeData/131180/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195900	55649475	1155	1155	1155	1155	488
3	20231023	195800	55649475	1155	1155	1155	1155	0
4	20231023	195700	55649475	1155	1155	1155	1155	0
5	20231023	195600	55649475	1155	1155	1155	1155	0
6	20231023	195500	55649475	1155	1155	1155	1155	0
7	20231023	195400	55649475	1155	1155	1155	1155	0
8	20231023	195300	55649475	1155	1155	1155	1155	0
9	20231023	195200	55649475	1155	1155	1155	1155	0
10	20231023	195100	55649475	1155	1155	1155	1155	0
11	20231023	195000	55649475	1155	1155	1155	1155	0
12	20231023	194900	55649475	1155	1155	1155	1155	0
13	20231023	194800	55649475	1155	1155	1155	1155	0
14	20231023	194700	55649475	1155	1155	1155	1155	0
15	20231023	194600	55649475	1155	1155	1155	1155	0
16	20231023	194500	55649475	1155	1155	1155	1155	0
17	20231023	194400	55649475	1155	1155	1155	1155	0
18	20231023	194300	55649475	1155	1155	1155	1155	0
19	20231023	194200	55649475	1155	1155	1155	1155	0
20	20231023	194100	55649475	1155	1155	1155	1155	0
21	20231023	194000	55649475	1155	1155	1155	1155	0
22	20231023	193900	55649475	1155	1155	1155	1155	0
23	20231023	193800	55649475	1155	1155	1155	1155	0
24	20231023	193700	55649475	1155	1155	1155	1155	0
25	20231023	193600	55649475	1155	1155	1155	1155	0
26	20231023	193500	55649475	1155	1155	1155	1155	0
27	20231023	193400	55649475	1155	1155	1155	1155	0
28	20231023	193300	55649475	1155	1155	1155	1155	0
29	20231023	193200	55649475	1155	1155	1155	1155	0
30	20231023	193100	55649475	1155	1155	1155	1155	0
31	20231023	193000	55649475	1155	1155	1155	1155	0
32	20231023	192900	55649475	1155	1155	1155	1155	488
33	20231023	192800	55649475	1155	1155	1155	1155	0
34	20231023	192700	55649475	1155	1155	1155	1155	0
35	20231023	192600	55649475	1155	1155	1155	1155	0
36	20231023	192500	55649475	1155	1155	1155	1155	0
37	20231023	192400	55649475	1155	1155	1155	1155	0
38	20231023	192300	55649475	1155	1155	1155	1155	0
39	20231023	192200	55649475	1155	1155	1155	1155	0
40	20231023	192100	55649475	1155	1155	1155	1155	0
41	20231023	192000	55649475	1155	1155	1155	1155	0
42	20231023	191900	55649475	1155	1155	1155	1155	0
43	20231023	191800	55649475	1155	1155	1155	1155	0
44	20231023	191700	55649475	1155	1155	1155	1155	0
45	20231023	191600	55649475	1155	1155	1155	1155	0
46	20231023	191500	55649475	1155	1155	1155	1155	0
47	20231023	191400	55649475	1155	1155	1155	1155	0
48	20231023	191300	55649475	1155	1155	1155	1155	0
49	20231023	191200	55649475	1155	1155	1155	1155	0
50	20231023	191100	55649475	1155	1155	1155	1155	0
51	20231023	191000	55649475	1155	1155	1155	1155	0
52	20231023	190900	55649475	1155	1155	1155	1155	0
53	20231023	190800	55649475	1155	1155	1155	1155	0
54	20231023	190700	55649475	1155	1155	1155	1155	0
55	20231023	190600	55649475	1155	1155	1155	1155	0
56	20231023	190500	55649475	1155	1155	1155	1155	0
57	20231023	190400	55649475	1155	1155	1155	1155	0
58	20231023	190300	55649475	1155	1155	1155	1155	0
59	20231023	190200	55649475	1155	1155	1155	1155	0
60	20231023	190100	55649475	1155	1155	1155	1155	0
61	20231023	190000	55649475	1155	1155	1155	1155	0
62	20231023	185900	55649475	1155	1155	1155	1155	488
63	20231023	185800	55649475	1155	1155	1155	1155	0
64	20231023	185700	55649475	1155	1155	1155	1155	0
65	20231023	185600	55649475	1155	1155	1155	1155	0
66	20231023	185500	55649475	1155	1155	1155	1155	0
67	20231023	185400	55649475	1155	1155	1155	1155	0
68	20231023	185300	55649475	1155	1155	1155	1155	0
69	20231023	185200	55649475	1155	1155	1155	1155	0
70	20231023	185100	55649475	1155	1155	1155	1155	0
71	20231023	185000	55649475	1155	1155	1155	1155	0
72	20231023	184900	55649475	1155	1155	1155	1155	0
73	20231023	184800	55649475	1155	1155	1155	1155	0
74	20231023	184700	55649475	1155	1155	1155	1155	0
75	20231023	184600	55649475	1155	1155	1155	1155	0
76	20231023	184500	55649475	1155	1155	1155	1155	0
77	20231023	184400	55649475	1155	1155	1155	1155	0
78	20231023	184300	55649475	1155	1155	1155	1155	0
79	20231023	184200	55649475	1155	1155	1155	1155	0
80	20231023	184100	55649475	1155	1155	1155	1155	0
81	20231023	184000	55649475	1155	1155	1155	1155	0
82	20231023	183900	55649475	1155	1155	1155	1155	0
83	20231023	183800	55649475	1155	1155	1155	1155	0
84	20231023	183700	55649475	1155	1155	1155	1155	0
85	20231023	183600	55649475	1155	1155	1155	1155	0
86	20231023	183500	55649475	1155	1155	1155	1155	0
87	20231023	183400	55649475	1155	1155	1155	1155	0
88	20231023	183300	55649475	1155	1155	1155	1155	0
89	20231023	183200	55649475	1155	1155	1155	1155	0
90	20231023	183100	55649475	1155	1155	1155	1155	0
91	20231023	183000	55649475	1155	1155	1155	1155	0
92	20231023	182900	55649475	1155	1155	1155	1155	488
93	20231023	182800	55649475	1155	1155	1155	1155	0
94	20231023	182700	55649475	1155	1155	1155	1155	0
95	20231023	182600	55649475	1155	1155	1155	1155	0
96	20231023	182500	55649475	1155	1155	1155	1155	0
97	20231023	182400	55649475	1155	1155	1155	1155	0
98	20231023	182300	55649475	1155	1155	1155	1155	0
99	20231023	182200	55649475	1155	1155	1155	1155	0
100	20231023	182100	55649475	1155	1155	1155	1155	0
101	20231023	182000	55649475	1155	1155	1155	1155	0
102	20231023	181900	55649475	1155	1155	1155	1155	0
103	20231023	181800	55649475	1155	1155	1155	1155	0
104	20231023	181700	55649475	1155	1155	1155	1155	0
105	20231023	181600	55649475	1155	1155	1155	1155	0
106	20231023	181500	55649475	1155	1155	1155	1155	0
107	20231023	181400	55649475	1155	1155	1155	1155	0
108	20231023	181300	55649475	1155	1155	1155	1155	0
109	20231023	181200	55649475	1155	1155	1155	1155	0
110	20231023	181100	55649475	1155	1155	1155	1155	0
111	20231023	181000	55649475	1155	1155	1155	1155	0
112	20231023	180900	55649475	1155	1155	1155	1155	0
113	20231023	180800	55649475	1155	1155	1155	1155	0
114	20231023	180700	55649475	1155	1155	1155	1155	0
115	20231023	180600	55649475	1155	1155	1155	1155	0
116	20231023	180500	55649475	1155	1155	1155	1155	0
117	20231023	180400	55649475	1155	1155	1155	1155	0
118	20231023	180300	55649475	1155	1155	1155	1155	0
119	20231023	180200	55649475	1155	1155	1155	1155	0
120	20231023	180100	55649475	1155	1155	1155	1155	0
121	20231023	180000	55649475	1155	1155	1155	1155	0
122	20231023	175900	55649475	1155	1155	1155	1155	488
123	20231023	175800	55649475	1155	1155	1155	1155	0
124	20231023	175700	55649475	1155	1155	1155	1155	0
125	20231023	175600	55649475	1155	1155	1155	1155	0
126	20231023	175500	55649475	1155	1155	1155	1155	0
127	20231023	175400	55649475	1155	1155	1155	1155	0
128	20231023	175300	55649475	1155	1155	1155	1155	0
129	20231023	175200	55649475	1155	1155	1155	1155	0
130	20231023	175100	55649475	1155	1155	1155	1155	0
131	20231023	175000	55649475	1155	1155	1155	1155	0
132	20231023	174900	55649475	1155	1155	1155	1155	0
133	20231023	174800	55649475	1155	1155	1155	1155	0
134	20231023	174700	55649475	1155	1155	1155	1155	0
135	20231023	174600	55649475	1155	1155	1155	1155	0
136	20231023	174500	55649475	1155	1155	1155	1155	0
137	20231023	174400	55649475	1155	1155	1155	1155	0
138	20231023	174300	55649475	1155	1155	1155	1155	0
139	20231023	174200	55649475	1155	1155	1155	1155	0
140	20231023	174100	55649475	1155	1155	1155	1155	0
141	20231023	174000	55649475	1155	1155	1155	1155	0
142	20231023	173900	55649475	1155	1155	1155	1155	0
143	20231023	173800	55649475	1155	1155	1155	1155	0
144	20231023	173700	55649475	1155	1155	1155	1155	0
145	20231023	173600	55649475	1155	1155	1155	1155	0
146	20231023	173500	55649475	1155	1155	1155	1155	0
147	20231023	173400	55649475	1155	1155	1155	1155	0
148	20231023	173300	55649475	1155	1155	1155	1155	0
149	20231023	173200	55649475	1155	1155	1155	1155	0
150	20231023	173100	55649475	1155	1155	1155	1155	0
151	20231023	173000	55649475	1155	1155	1155	1155	0
152	20231023	172900	55649475	1155	1155	1155	1155	488
153	20231023	172800	55649475	1155	1155	1155	1155	0
154	20231023	172700	55649475	1155	1155	1155	1155	0
155	20231023	172600	55649475	1155	1155	1155	1155	0
156	20231023	172500	55649475	1155	1155	1155	1155	0
157	20231023	172400	55649475	1155	1155	1155	1155	0
158	20231023	172300	55649475	1155	1155	1155	1155	0
159	20231023	172200	55649475	1155	1155	1155	1155	0
160	20231023	172100	55649475	1155	1155	1155	1155	0
161	20231023	172000	55649475	1155	1155	1155	1155	0
162	20231023	171900	55649475	1155	1155	1155	1155	0
163	20231023	171800	55649475	1155	1155	1155	1155	0
164	20231023	171700	55649475	1155	1155	1155	1155	0
165	20231023	171600	55649475	1155	1155	1155	1155	0
166	20231023	171500	55649475	1155	1155	1155	1155	0
167	20231023	171400	55649475	1155	1155	1155	1155	0
168	20231023	171300	55649475	1155	1155	1155	1155	0
169	20231023	171200	55649475	1155	1155	1155	1155	0
170	20231023	171100	55649475	1155	1155	1155	1155	0
171	20231023	171000	55649475	1155	1155	1155	1155	0
172	20231023	170900	55649475	1155	1155	1155	1155	0
173	20231023	170800	55649475	1155	1155	1155	1155	0
174	20231023	170700	55649475	1155	1155	1155	1155	0
175	20231023	170600	55649475	1155	1155	1155	1155	0
176	20231023	170500	55649475	1155	1155	1155	1155	0
177	20231023	170400	55649475	1155	1155	1155	1155	0
178	20231023	170300	55649475	1155	1155	1155	1155	0
179	20231023	170200	55649475	1155	1155	1155	1155	0
180	20231023	170100	55649475	1155	1155	1155	1155	0
181	20231023	170000	55649475	1155	1155	1155	1155	0
182	20231023	165900	55649475	1155	1155	1155	1155	488
183	20231023	165800	55649475	1155	1155	1155	1155	0
184	20231023	165700	55649475	1155	1155	1155	1155	0
185	20231023	165600	55649475	1155	1155	1155	1155	0
186	20231023	165500	55649475	1155	1155	1155	1155	0
187	20231023	165400	55649475	1155	1155	1155	1155	0
188	20231023	165300	55649475	1155	1155	1155	1155	0
189	20231023	165200	55649475	1155	1155	1155	1155	0
190	20231023	165100	55649475	1155	1155	1155	1155	0
191	20231023	165000	55649475	1155	1155	1155	1155	0
192	20231023	164900	55649475	1155	1155	1155	1155	0
193	20231023	164800	55649475	1155	1155	1155	1155	0
194	20231023	164700	55649475	1155	1155	1155	1155	0
195	20231023	164600	55649475	1155	1155	1155	1155	0
196	20231023	164500	55649475	1155	1155	1155	1155	0
197	20231023	164400	55649475	1155	1155	1155	1155	0
198	20231023	164300	55649475	1155	1155	1155	1155	0
199	20231023	164200	55649475	1155	1155	1155	1155	0
200	20231023	164100	55649475	1155	1155	1155	1155	0
201	20231023	164000	55649475	1155	1155	1155	1155	0
202	20231023	163900	55649475	1155	1155	1155	1155	0
203	20231023	163800	55649475	1155	1155	1155	1155	0
204	20231023	163700	55649475	1155	1155	1155	1155	0
205	20231023	163600	55649475	1155	1155	1155	1155	0
206	20231023	163500	55649475	1155	1155	1155	1155	0
207	20231023	163400	55649475	1155	1155	1155	1155	0
208	20231023	163300	55649475	1155	1155	1155	1155	0
209	20231023	163200	55649475	1155	1155	1155	1155	0
210	20231023	163100	55649475	1155	1155	1155	1155	0
211	20231023	163000	55649475	1155	1155	1155	1155	0
212	20231023	162900	55649475	1155	1155	1155	1155	488
213	20231023	162800	55649475	1155	1155	1155	1155	0
214	20231023	162700	55649475	1155	1155	1155	1155	0
215	20231023	162600	55649475	1155	1155	1155	1155	0
216	20231023	162500	55649475	1155	1155	1155	1155	0
217	20231023	162400	55649475	1155	1155	1155	1155	0
218	20231023	162300	55649475	1155	1155	1155	1155	0
219	20231023	162200	55649475	1155	1155	1155	1155	0
220	20231023	162100	55649475	1155	1155	1155	1155	0
221	20231023	162000	55649475	1155	1155	1155	1155	0
222	20231023	161900	55649475	1155	1155	1155	1155	0
223	20231023	161800	55649475	1155	1155	1155	1155	0
224	20231023	161700	55649475	1155	1155	1155	1155	0
225	20231023	161600	55649475	1155	1155	1155	1155	0
226	20231023	161500	55649475	1155	1155	1155	1155	0
227	20231023	161400	55649475	1155	1155	1155	1155	0
228	20231023	161300	55649475	1155	1155	1155	1155	0
229	20231023	161200	55649475	1155	1155	1155	1155	0
230	20231023	161100	55649475	1155	1155	1155	1155	0
231	20231023	161000	55649475	1155	1155	1155	1155	0
232	20231023	160900	55649475	1155	1155	1155	1155	0
233	20231023	160800	55649475	1155	1155	1155	1155	0
234	20231023	160700	55649475	1155	1155	1155	1155	0
235	20231023	160600	55649475	1155	1155	1155	1155	0
236	20231023	160500	55649475	1155	1155	1155	1155	0
237	20231023	160400	55649475	1155	1155	1155	1155	0
238	20231023	160300	55649475	1155	1155	1155	1155	0
239	20231023	160200	55649475	1155	1155	1155	1155	0
240	20231023	160100	55649475	1155	1155	1155	1155	0
241	20231023	160000	55649475	1155	1155	1155	1155	0
242	20231023	155900	55649475	1155	1155	1155	1155	488
243	20231023	155800	55649475	1155	1155	1155	1155	0
244	20231023	155700	55649475	1155	1155	1155	1155	0
245	20231023	155600	55649475	1155	1155	1155	1155	0
246	20231023	155500	55649475	1155	1155	1155	1155	0
247	20231023	155400	55649475	1155	1155	1155	1155	0
248	20231023	155300	55649475	1155	1155	1155	1155	0
249	20231023	155200	55649475	1155	1155	1155	1155	0
250	20231023	155100	55649475	1155	1155	1155	1155	0
251	20231023	155000	55649475	1155	1155	1155	1155	0
252	20231023	154900	55649475	1155	1155	1155	1155	0
253	20231023	154800	55649475	1155	1155	1155	1155	0
254	20231023	154700	55649475	1155	1155	1155	1155	0
255	20231023	154600	55649475	1155	1155	1155	1155	0
256	20231023	154500	55649475	1155	1155	1155	1155	0
257	20231023	154400	55649475	1155	1155	1155	1155	0
258	20231023	154300	55649475	1155	1155	1155	1155	0
259	20231023	154200	55649475	1155	1155	1155	1155	0
260	20231023	154100	55649475	1155	1155	1155	1155	0
261	20231023	154000	55649475	1155	1155	1155	1155	0
262	20231023	153900	55649475	1155	1155	1155	1155	0
263	20231023	153800	55649475	1155	1155	1155	1155	0
264	20231023	153700	55649475	1155	1155	1155	1155	0
265	20231023	153600	55649475	1155	1155	1155	1155	0
266	20231023	153500	55649475	1155	1155	1155	1155	0
267	20231023	153400	55649475	1155	1155	1155	1155	0
268	20231023	153300	55649475	1155	1155	1155	1155	0
269	20231023	153200	55649475	1155	1155	1155	1155	0
270	20231023	153100	55649475	1155	1155	1155	1155	0
271	20231023	153000	55649475	1155	1155	1155	1155	488
272	20231023	152900	55085835	1151	1151	1151	1151	0
273	20231023	152800	55085835	1151	1151	1151	1151	0
274	20231023	152700	55085835	1151	1151	1151	1151	0
275	20231023	152600	55085835	1151	1151	1151	1151	0
276	20231023	152500	55085835	1151	1151	1151	1151	0
277	20231023	152400	55085835	1151	1151	1151	1151	0
278	20231023	152300	55085835	1151	1151	1151	1151	0
279	20231023	152200	55085835	1151	1151	1151	1151	0
280	20231023	152100	55085835	1151	1151	1151	1151	0
281	20231023	152000	55085835	1151	1151	1151	1151	0
282	20231023	151900	55085835	1151	1151	1151	1151	0
283	20231023	151800	55085835	1151	1151	1151	1151	0
284	20231023	151700	55085835	1151	1151	1151	1151	0
285	20231023	151600	55085835	1151	1151	1151	1151	0
286	20231023	151500	55085835	1151	1151	1151	1151	0
287	20231023	151400	55085835	1151	1151	1151	1151	0
288	20231023	151300	55085835	1151	1151	1151	1151	0
289	20231023	151200	55085835	1151	1151	1151	1151	0
290	20231023	151100	55085835	1151	1151	1151	1151	0
291	20231023	151000	55085835	1151	1151	1151	1151	0
292	20231023	150900	55085835	1151	1151	1151	1151	0
293	20231023	150800	55085835	1151	1151	1151	1151	0
294	20231023	150700	55085835	1151	1151	1151	1151	0
295	20231023	150600	55085835	1151	1151	1151	1151	0
296	20231023	150500	55085835	1151	1151	1151	1151	0
297	20231023	150400	55085835	1151	1151	1151	1151	0
298	20231023	150300	55085835	1151	1151	1151	1151	0
299	20231023	150200	55085835	1151	1151	1151	1151	0
300	20231023	150100	55085835	1151	1151	1151	1151	0
301	20231023	150000	55085835	1151	1151	1151	1151	0
302	20231023	145900	55085835	1151	1151	1151	1151	0
303	20231023	145800	55085835	1151	1151	1151	1151	72
304	20231023	145700	55002963	1150	1150	1150	1150	10
305	20231023	145600	54991463	1151	1151	1151	1151	0
306	20231023	145500	54991463	1151	1151	1151	1151	5
307	20231023	145400	54985708	1151	1151	1151	1151	0
308	20231023	145300	54985708	1151	1151	1151	1151	0
309	20231023	145200	54985708	1151	1151	1151	1151	0
310	20231023	145100	54985708	1151	1151	1151	1151	0
311	20231023	145000	54985708	1151	1151	1151	1151	0
312	20231023	144900	54985708	1151	1151	1151	1151	5
313	20231023	144800	54979953	1151	1151	1151	1151	0
314	20231023	144700	54979953	1151	1151	1151	1151	0
315	20231023	144600	54979953	1151	1151	1151	1151	0
316	20231023	144500	54979953	1151	1151	1151	1151	0
317	20231023	144400	54979953	1151	1151	1151	1151	0
318	20231023	144300	54979953	1151	1151	1151	1151	5
319	20231023	144200	54974198	1151	1151	1151	1151	0
320	20231023	144100	54974198	1151	1151	1151	1151	0
321	20231023	144000	54974198	1151	1151	1151	1151	0
322	20231023	143900	54974198	1151	1151	1151	1151	0
323	20231023	143800	54974198	1151	1151	1151	1151	0
324	20231023	143700	54974198	1151	1151	1151	1151	5
325	20231023	143600	54968443	1150	1150	1150	1150	0
326	20231023	143500	54968443	1150	1150	1150	1150	0
327	20231023	143400	54968443	1150	1150	1150	1150	0
328	20231023	143300	54968443	1150	1150	1150	1150	0
329	20231023	143200	54968443	1150	1150	1150	1150	445
330	20231023	143100	54456693	1150	1150	1150	1150	5
331	20231023	143000	54450943	1150	1150	1150	1150	0
332	20231023	142900	54450943	1150	1150	1150	1150	0
333	20231023	142800	54450943	1150	1150	1150	1150	72
334	20231023	142700	54368143	1150	1150	1150	1150	0
335	20231023	142600	54368143	1150	1150	1150	1150	0
336	20231023	142500	54368143	1150	1150	1150	1150	5
337	20231023	142400	54362393	1150	1150	1150	1150	0
338	20231023	142300	54362393	1150	1150	1150	1150	0
339	20231023	142200	54362393	1150	1150	1150	1150	0
340	20231023	142100	54362393	1150	1150	1150	1150	0
341	20231023	142000	54362393	1150	1150	1150	1150	0
342	20231023	141900	54362393	1150	1150	1150	1150	5
343	20231023	141800	54356643	1150	1150	1150	1150	0
344	20231023	141700	54356643	1150	1150	1150	1150	0
345	20231023	141600	54356643	1150	1150	1150	1150	0
346	20231023	141500	54356643	1150	1150	1150	1150	0
347	20231023	141400	54356643	1150	1150	1150	1150	0
348	20231023	141300	54356643	1150	1150	1150	1150	5
349	20231023	141200	54350893	1142	1142	1142	1142	0
350	20231023	141100	54350893	1142	1142	1142	1142	0
351	20231023	141000	54350893	1142	1142	1142	1142	0
352	20231023	140900	54350893	1142	1142	1142	1142	1
353	20231023	140800	54349751	1151	1151	1151	1151	30
354	20231023	140700	54315221	1152	1151	1152	1151	5
355	20231023	140600	54309463	1151	1151	1151	1151	0
356	20231023	140500	54309463	1151	1151	1151	1151	0
357	20231023	140400	54309463	1151	1151	1151	1151	0
358	20231023	140300	54309463	1151	1151	1151	1151	20
359	20231023	140200	54286443	1151	1151	1151	1151	0
360	20231023	140100	54286443	1151	1151	1151	1151	5
361	20231023	140000	54280688	1151	1151	1151	1151	0
362	20231023	135900	54280688	1151	1151	1151	1151	0
363	20231023	135800	54280688	1151	1151	1151	1151	72
364	20231023	135700	54197816	1151	1151	1151	1151	0
365	20231023	135600	54197816	1151	1151	1151	1151	0
366	20231023	135500	54197816	1151	1151	1151	1151	5
367	20231023	135400	54192061	1151	1151	1151	1151	0
368	20231023	135300	54192061	1151	1151	1151	1151	0
369	20231023	135200	54192061	1151	1151	1151	1151	0
370	20231023	135100	54192061	1151	1151	1151	1151	0
371	20231023	135000	54192061	1151	1151	1151	1151	0
372	20231023	134900	54192061	1151	1151	1151	1151	5
373	20231023	134800	54186306	1151	1151	1151	1151	0
374	20231023	134700	54186306	1151	1151	1151	1151	0
375	20231023	134600	54186306	1151	1151	1151	1151	0
376	20231023	134500	54186306	1151	1151	1151	1151	0
377	20231023	134400	54186306	1151	1151	1151	1151	0
378	20231023	134300	54186306	1151	1151	1151	1151	5
379	20231023	134200	54180551	1151	1151	1151	1151	0
380	20231023	134100	54180551	1151	1151	1151	1151	0
381	20231023	134000	54180551	1151	1151	1151	1151	0
382	20231023	133900	54180551	1151	1151	1151	1151	0
383	20231023	133800	54180551	1151	1151	1151	1151	0
384	20231023	133700	54180551	1151	1151	1151	1151	5
385	20231023	133600	54174796	1151	1151	1151	1151	0
386	20231023	133500	54174796	1151	1151	1151	1151	0
387	20231023	133400	54174796	1151	1151	1151	1151	0
388	20231023	133300	54174796	1151	1151	1151	1151	0
389	20231023	133200	54174796	1151	1151	1151	1151	0
390	20231023	133100	54174796	1151	1151	1151	1151	5
391	20231023	133000	54169041	1151	1151	1151	1151	0
392	20231023	132900	54169041	1151	1151	1151	1151	0
393	20231023	132800	54169041	1151	1151	1151	1151	0
394	20231023	132700	54169041	1151	1151	1151	1151	0
395	20231023	132600	54169041	1151	1151	1151	1151	0
396	20231023	132500	54169041	1151	1151	1151	1151	5
397	20231023	132400	54163286	1151	1151	1151	1151	0
398	20231023	132300	54163286	1151	1151	1151	1151	0
399	20231023	132200	54163286	1151	1151	1151	1151	0
400	20231023	132100	54163286	1151	1151	1151	1151	0
401	20231023	132000	54163286	1151	1151	1151	1151	0
402	20231023	131900	54163286	1151	1151	1151	1151	5
403	20231023	131800	54157531	1151	1151	1151	1151	0
404	20231023	131700	54157531	1151	1151	1151	1151	0
405	20231023	131600	54157531	1151	1151	1151	1151	0
406	20231023	131500	54157531	1151	1151	1151	1151	0
407	20231023	131400	54157531	1151	1151	1151	1151	0
408	20231023	131300	54157531	1151	1151	1151	1151	6
409	20231023	131200	54150625	1151	1151	1151	1151	0
410	20231023	131100	54150625	1151	1151	1151	1151	0
411	20231023	131000	54150625	1151	1151	1151	1151	0
412	20231023	130900	54150625	1151	1151	1151	1151	0
413	20231023	130800	54150625	1151	1151	1151	1151	0
414	20231023	130700	54150625	1151	1151	1151	1151	6
415	20231023	130600	54143719	1151	1151	1151	1151	0
416	20231023	130500	54143719	1151	1151	1151	1151	1
417	20231023	130400	54142568	1151	1151	1151	1151	0
418	20231023	130300	54142568	1151	1151	1151	1151	0
419	20231023	130200	54142568	1151	1151	1151	1151	0
420	20231023	130100	54142568	1151	1151	1151	1151	6
421	20231023	130000	54135662	1151	1151	1151	1151	0
422	20231023	125900	54135662	1151	1151	1151	1151	0
423	20231023	125800	54135662	1151	1151	1151	1151	0
424	20231023	125700	54135662	1151	1151	1151	1151	0
425	20231023	125600	54135662	1151	1151	1151	1151	0
426	20231023	125500	54135662	1151	1151	1151	1151	0
427	20231023	125400	54135662	1151	1151	1151	1151	0
428	20231023	125300	54135662	1151	1151	1151	1151	0
429	20231023	125200	54135662	1151	1151	1151	1151	0
430	20231023	125100	54135662	1151	1151	1151	1151	0
431	20231023	125000	54135662	1151	1151	1151	1151	0
432	20231023	124900	54135662	1151	1151	1151	1151	0
433	20231023	124800	54135662	1151	1151	1151	1151	0
434	20231023	124700	54135662	1151	1151	1151	1151	0
435	20231023	124600	54135662	1151	1151	1151	1151	0
436	20231023	124500	54135662	1151	1141	1151	1141	361
437	20231023	124400	53723751	1141	1141	1141	1141	0
438	20231023	124300	53723751	1141	1141	1141	1141	0
439	20231023	124200	53723751	1141	1141	1141	1141	0
440	20231023	124100	53723751	1141	1141	1141	1141	0
441	20231023	124000	53723751	1141	1141	1141	1141	0
442	20231023	123900	53723751	1141	1141	1141	1141	0
443	20231023	123800	53723751	1141	1141	1141	1141	0
444	20231023	123700	53723751	1141	1141	1141	1141	0
445	20231023	123600	53723751	1141	1141	1141	1141	1
446	20231023	123500	53722610	1141	1141	1141	1141	0
447	20231023	123400	53722610	1141	1141	1141	1141	0
448	20231023	123300	53722610	1141	1141	1141	1141	0
449	20231023	123200	53722610	1141	1141	1141	1141	0
450	20231023	123100	53722610	1141	1141	1141	1141	0
451	20231023	123000	53722610	1141	1141	1141	1141	0
452	20231023	122900	53722610	1141	1141	1141	1141	0
453	20231023	122800	53722610	1141	1141	1141	1141	0
454	20231023	122700	53722610	1141	1141	1141	1141	0
455	20231023	122600	53722610	1141	1141	1141	1141	0
456	20231023	122500	53722610	1141	1141	1141	1141	0
457	20231023	122400	53722610	1141	1141	1141	1141	0
458	20231023	122300	53722610	1141	1141	1141	1141	0
459	20231023	122200	53722610	1141	1141	1141	1141	0
460	20231023	122100	53722610	1141	1141	1141	1141	0
461	20231023	122000	53722610	1141	1141	1141	1141	0
462	20231023	121900	53722610	1141	1141	1141	1141	0
463	20231023	121800	53722610	1141	1141	1141	1141	0
464	20231023	121700	53722610	1141	1141	1141	1141	0
465	20231023	121600	53722610	1141	1141	1141	1141	0
466	20231023	121500	53722610	1141	1141	1141	1141	0
467	20231023	121400	53722610	1141	1141	1141	1141	0
468	20231023	121300	53722610	1141	1141	1141	1141	0
469	20231023	121200	53722610	1141	1141	1141	1141	2
470	20231023	121100	53720328	1141	1141	1141	1141	0
471	20231023	121000	53720328	1141	1141	1141	1141	0
472	20231023	120900	53720328	1141	1141	1141	1141	0
473	20231023	120800	53720328	1141	1141	1141	1141	0
474	20231023	120700	53720328	1141	1141	1141	1141	0
475	20231023	120600	53720328	1141	1141	1141	1141	0
476	20231023	120500	53720328	1141	1141	1141	1141	0
477	20231023	120400	53720328	1141	1141	1141	1141	0
478	20231023	120300	53720328	1141	1141	1141	1141	0
479	20231023	120200	53720328	1141	1145	1145	1141	32
480	20231023	120100	53683808	1151	1151	1151	1151	0
481	20231023	120000	53683808	1151	1151	1151	1151	0
482	20231023	115900	53683808	1151	1151	1151	1151	0
483	20231023	115800	53683808	1151	1151	1151	1151	0
484	20231023	115700	53683808	1151	1151	1151	1151	0
485	20231023	115600	53683808	1151	1151	1151	1151	0
486	20231023	115500	53683808	1151	1151	1151	1151	6
487	20231023	115400	53676902	1151	1151	1151	1151	0
488	20231023	115300	53676902	1151	1151	1151	1151	0
489	20231023	115200	53676902	1151	1151	1151	1151	0
490	20231023	115100	53676902	1151	1151	1151	1151	0
491	20231023	115000	53676902	1151	1151	1151	1151	0
492	20231023	114900	53676902	1151	1150	1151	1150	455
493	20231023	114800	53153632	1151	1151	1151	1151	0
494	20231023	114700	53153632	1151	1151	1151	1151	0
495	20231023	114600	53153632	1151	1151	1151	1151	0
496	20231023	114500	53153632	1151	1151	1151	1151	0
497	20231023	114400	53153632	1151	1151	1151	1151	0
498	20231023	114300	53153632	1151	1151	1151	1151	0
499	20231023	114200	53153632	1151	1151	1151	1151	0
500	20231023	114100	53153632	1151	1151	1151	1151	0
501	20231023	114000	53153632	1151	1151	1151	1151	0
502	20231023	113900	53153632	1151	1151	1151	1151	0
503	20231023	113800	53153632	1151	1151	1151	1151	0
504	20231023	113700	53153632	1151	1151	1151	1151	1
505	20231023	113600	53152481	1144	1144	1144	1144	0
506	20231023	113500	53152481	1144	1144	1144	1144	0
507	20231023	113400	53152481	1144	1144	1144	1144	0
508	20231023	113300	53152481	1144	1144	1144	1144	0
509	20231023	113200	53152481	1144	1144	1144	1144	5000
510	20231023	113100	47432481	1144	1152	1152	1144	4498
511	20231023	113000	42286673	1145	1146	1146	1145	505
512	20231023	112900	41708438	1151	1151	1151	1151	0
513	20231023	112800	41708438	1151	1151	1151	1151	0
514	20231023	112700	41708438	1151	1151	1151	1151	0
515	20231023	112600	41708438	1151	1151	1151	1151	0
516	20231023	112500	41708438	1151	1151	1151	1151	0
517	20231023	112400	41708438	1151	1151	1151	1151	0
518	20231023	112300	41708438	1151	1151	1151	1151	0
519	20231023	112200	41708438	1151	1151	1151	1151	0
520	20231023	112100	41708438	1151	1151	1151	1151	0
521	20231023	112000	41708438	1151	1151	1151	1151	0
522	20231023	111900	41708438	1151	1151	1151	1151	0
523	20231023	111800	41708438	1151	1151	1151	1151	0
524	20231023	111700	41708438	1151	1151	1151	1151	0
525	20231023	111600	41708438	1151	1151	1151	1151	0
526	20231023	111500	41708438	1151	1151	1151	1151	0
527	20231023	111400	41708438	1151	1151	1151	1151	0
528	20231023	111300	41708438	1151	1151	1151	1151	31
529	20231023	111200	41672757	1152	1152	1152	1152	0
530	20231023	111100	41672757	1152	1152	1152	1152	39
531	20231023	111000	41627829	1153	1153	1153	1153	0
532	20231023	110900	41627829	1153	1153	1153	1153	0
533	20231023	110800	41627829	1153	1153	1153	1153	0
534	20231023	110700	41627829	1153	1153	1153	1153	0
535	20231023	110600	41627829	1153	1153	1153	1153	0
536	20231023	110500	41627829	1153	1153	1153	1153	0
537	20231023	110400	41627829	1153	1153	1153	1153	0
538	20231023	110300	41627829	1153	1153	1153	1153	2
539	20231023	110200	41625523	1153	1153	1153	1153	0
540	20231023	110100	41625523	1153	1153	1153	1153	0
541	20231023	110000	41625523	1153	1153	1153	1153	0
542	20231023	105900	41625523	1153	1153	1153	1153	0
543	20231023	105800	41625523	1153	1153	1153	1153	0
544	20231023	105700	41625523	1153	1153	1153	1153	0
545	20231023	105600	41625523	1153	1153	1153	1153	43
546	20231023	105500	41575944	1152	1152	1152	1152	0
547	20231023	105400	41575944	1152	1152	1152	1152	123
548	20231023	105300	41434248	1152	1152	1152	1152	0
549	20231023	105200	41434248	1152	1152	1152	1152	0
550	20231023	105100	41434248	1152	1152	1152	1152	0
551	20231023	105000	41434248	1152	1152	1152	1152	0
552	20231023	104900	41434248	1152	1152	1152	1152	0
553	20231023	104800	41434248	1152	1152	1152	1152	43
554	20231023	104700	41384712	1152	1152	1152	1152	0
555	20231023	104600	41384712	1152	1152	1152	1152	1
556	20231023	104500	41383560	1145	1145	1145	1145	0
557	20231023	104400	41383560	1145	1145	1145	1145	0
558	20231023	104300	41383560	1145	1145	1145	1145	0
559	20231023	104200	41383560	1145	1145	1145	1145	0
560	20231023	104100	41383560	1145	1154	1156	1145	1105
561	20231023	104000	40116815	1156	1156	1156	1156	0
562	20231023	103900	40116815	1156	1156	1156	1156	0
563	20231023	103800	40116815	1156	1156	1156	1156	0
564	20231023	103700	40116815	1156	1156	1156	1156	0
565	20231023	103600	40116815	1156	1156	1156	1156	0
566	20231023	103500	40116815	1156	1156	1156	1156	0
567	20231023	103400	40116815	1156	1156	1156	1156	0
568	20231023	103300	40116815	1156	1156	1156	1156	0
569	20231023	103200	40116815	1156	1156	1156	1156	0
570	20231023	103100	40116815	1156	1156	1156	1156	0
571	20231023	103000	40116815	1156	1156	1156	1156	0
572	20231023	102900	40116815	1156	1156	1156	1156	0
573	20231023	102800	40116815	1156	1156	1156	1156	0
574	20231023	102700	40116815	1156	1156	1156	1156	0
575	20231023	102600	40116815	1156	1156	1156	1156	0
576	20231023	102500	40116815	1156	1156	1156	1156	0
577	20231023	102400	40116815	1156	1156	1156	1156	0
578	20231023	102300	40116815	1156	1156	1156	1156	0
579	20231023	102200	40116815	1156	1156	1156	1156	0
580	20231023	102100	40116815	1156	1156	1156	1156	0
581	20231023	102000	40116815	1156	1156	1156	1156	0
582	20231023	101900	40116815	1156	1156	1156	1156	0
583	20231023	101800	40116815	1156	1156	1156	1156	0
584	20231023	101700	40116815	1156	1156	1156	1156	0
585	20231023	101600	40116815	1156	1154	1156	1154	200
586	20231023	101500	39885966	1144	1145	1145	1144	575
587	20231023	101400	39227645	1146	1147	1147	1146	477
588	20231023	101300	38680742	1150	1150	1150	1150	100
589	20231023	101200	38565742	1155	1155	1155	1155	0
590	20231023	101100	38565742	1155	1155	1155	1155	0
591	20231023	101000	38565742	1155	1155	1155	1155	0
592	20231023	100900	38565742	1155	1155	1155	1155	0
593	20231023	100800	38565742	1155	1155	1155	1155	0
594	20231023	100700	38565742	1155	1155	1155	1155	0
595	20231023	100600	38565742	1155	1155	1155	1155	2
596	20231023	100500	38563432	1156	1156	1156	1156	0
597	20231023	100400	38563432	1156	1156	1156	1156	0
598	20231023	100300	38563432	1156	1156	1156	1156	0
599	20231023	100200	38563432	1156	1156	1156	1156	0
600	20231023	100100	38563432	1156	1156	1156	1156	0
601	20231023	100000	38563432	1156	1156	1156	1156	0
602	20231023	095900	38563432	1156	1156	1156	1156	0
603	20231023	095800	38563432	1156	1156	1156	1156	0
604	20231023	095700	38563432	1156	1156	1156	1156	0
605	20231023	095600	38563432	1156	1156	1156	1156	0
606	20231023	095500	38563432	1156	1156	1156	1156	0
607	20231023	095400	38563432	1156	1156	1156	1156	0
608	20231023	095300	38563432	1156	1156	1156	1156	0
609	20231023	095200	38563432	1156	1156	1156	1156	0
610	20231023	095100	38563432	1156	1156	1156	1156	0
611	20231023	095000	38563432	1156	1156	1156	1156	0
612	20231023	094900	38563432	1156	1147	1156	1147	2000
613	20231023	094800	36256136	1144	1144	1144	1144	0
614	20231023	094700	36256136	1144	1144	1144	1144	0
615	20231023	094600	36256136	1144	1144	1144	1144	0
616	20231023	094500	36256136	1144	1144	1144	1144	11920
617	20231023	094400	22619656	1144	1144	1144	1144	1
618	20231023	094300	22618512	1144	1147	1147	1144	7004
619	20231023	094200	14605592	1148	1148	1148	1148	281
620	20231023	094100	14283004	1149	1149	1149	1149	0
621	20231023	094000	14283004	1149	1149	1149	1149	0
622	20231023	093900	14283004	1149	1149	1149	1149	0
623	20231023	093800	14283004	1149	1149	1149	1149	0
624	20231023	093700	14283004	1149	1149	1149	1149	1
625	20231023	093600	14281855	1144	1144	1144	1144	0
626	20231023	093500	14281855	1144	1144	1144	1144	0
627	20231023	093400	14281855	1144	1140	1144	1140	3539
628	20231023	093300	10234291	1140	1140	1140	1140	0
629	20231023	093200	10234291	1140	1140	1140	1140	0
630	20231023	093100	10234291	1140	1140	1140	1140	0
631	20231023	093000	10234291	1140	1140	1140	1140	0
632	20231023	092900	10234291	1140	1140	1140	1140	10
633	20231023	092800	10222891	1140	1140	1140	1140	0
634	20231023	092700	10222891	1140	1140	1140	1140	0
635	20231023	092600	10222891	1140	1140	1140	1140	0
636	20231023	092500	10222891	1140	1140	1140	1140	0
637	20231023	092400	10222891	1140	1140	1140	1140	0
638	20231023	092300	10222891	1140	1140	1140	1140	0
639	20231023	092200	10222891	1140	1140	1140	1140	2
640	20231023	092100	10220611	1130	1130	1130	1130	0
641	20231023	092000	10220611	1130	1135	1135	1130	200
642	20231023	091900	9994561	1130	1130	1130	1130	0
643	20231023	091800	9994561	1130	1130	1130	1130	0
644	20231023	091700	9994561	1130	1130	1130	1130	0
645	20231023	091600	9994561	1130	1136	1136	1130	1000
646	20231023	091500	8862637	1130	1130	1130	1130	0
647	20231023	091400	8862637	1130	1130	1130	1130	1000
648	20231023	091300	7732637	1130	1139	1139	1130	4651
649	20231023	091200	2471141	1132	1132	1132	1132	0
650	20231023	091100	2471141	1132	1132	1132	1132	0
651	20231023	091000	2471141	1132	1132	1132	1132	0
652	20231023	090900	2471141	1132	1140	1140	1132	1215
653	20231023	090800	1092110	1144	1144	1144	1144	0
654	20231023	090700	1092110	1144	1144	1144	1144	0
655	20231023	090600	1092110	1144	1144	1144	1144	0
656	20231023	090500	1092110	1144	1141	1144	1141	136
657	20231023	090400	936931	1144	1144	1144	1144	0
658	20231023	090300	936931	1144	1144	1144	1144	0
659	20231023	090200	936931	1144	1144	1144	1144	0
660	20231023	090100	936931	1144	1143	1144	1142	253
661	20231023	090000	647504	1144	1144	1144	1144	566