KissMeData/079650/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193600	41322839	1694	1694	1694	1694	211
3	20231019	193500	41322839	1694	1694	1694	1694	0
4	20231019	193400	41322839	1694	1694	1694	1694	0
5	20231019	193300	41322839	1694	1694	1694	1694	0
6	20231019	193200	41322839	1694	1694	1694	1694	0
7	20231019	193100	41322839	1694	1694	1694	1694	0
8	20231019	193000	41322839	1694	1694	1694	1694	0
9	20231019	192900	41322839	1694	1694	1694	1694	0
10	20231019	192800	41322839	1694	1694	1694	1694	0
11	20231019	192700	41322839	1694	1694	1694	1694	0
12	20231019	192600	41322839	1694	1694	1694	1694	0
13	20231019	192500	41322839	1694	1694	1694	1694	0
14	20231019	192400	41322839	1694	1694	1694	1694	0
15	20231019	192300	41322839	1694	1694	1694	1694	0
16	20231019	192200	41322839	1694	1694	1694	1694	0
17	20231019	192100	41322839	1694	1694	1694	1694	0
18	20231019	192000	41322839	1694	1694	1694	1694	0
19	20231019	191900	41322839	1694	1694	1694	1694	0
20	20231019	191800	41322839	1694	1694	1694	1694	0
21	20231019	191700	41322839	1694	1694	1694	1694	0
22	20231019	191600	41322839	1694	1694	1694	1694	0
23	20231019	191500	41322839	1694	1694	1694	1694	0
24	20231019	191400	41322839	1694	1694	1694	1694	0
25	20231019	191300	41322839	1694	1694	1694	1694	0
26	20231019	191200	41322839	1694	1694	1694	1694	0
27	20231019	191100	41322839	1694	1694	1694	1694	0
28	20231019	191000	41322839	1694	1694	1694	1694	0
29	20231019	190900	41322839	1694	1694	1694	1694	0
30	20231019	190800	41322839	1694	1694	1694	1694	0
31	20231019	190700	41322839	1694	1694	1694	1694	0
32	20231019	190600	41322839	1694	1694	1694	1694	211
33	20231019	190500	41322839	1694	1694	1694	1694	0
34	20231019	190400	41322839	1694	1694	1694	1694	0
35	20231019	190300	41322839	1694	1694	1694	1694	0
36	20231019	190200	41322839	1694	1694	1694	1694	0
37	20231019	190100	41322839	1694	1694	1694	1694	0
38	20231019	190000	41322839	1694	1694	1694	1694	0
39	20231019	185900	41322839	1694	1694	1694	1694	0
40	20231019	185800	41322839	1694	1694	1694	1694	0
41	20231019	185700	41322839	1694	1694	1694	1694	0
42	20231019	185600	41322839	1694	1694	1694	1694	0
43	20231019	185500	41322839	1694	1694	1694	1694	0
44	20231019	185400	41322839	1694	1694	1694	1694	0
45	20231019	185300	41322839	1694	1694	1694	1694	0
46	20231019	185200	41322839	1694	1694	1694	1694	0
47	20231019	185100	41322839	1694	1694	1694	1694	0
48	20231019	185000	41322839	1694	1694	1694	1694	0
49	20231019	184900	41322839	1694	1694	1694	1694	0
50	20231019	184800	41322839	1694	1694	1694	1694	0
51	20231019	184700	41322839	1694	1694	1694	1694	0
52	20231019	184600	41322839	1694	1694	1694	1694	0
53	20231019	184500	41322839	1694	1694	1694	1694	0
54	20231019	184400	41322839	1694	1694	1694	1694	0
55	20231019	184300	41322839	1694	1694	1694	1694	0
56	20231019	184200	41322839	1694	1694	1694	1694	0
57	20231019	184100	41322839	1694	1694	1694	1694	0
58	20231019	184000	41322839	1694	1694	1694	1694	0
59	20231019	183900	41322839	1694	1694	1694	1694	0
60	20231019	183800	41322839	1694	1694	1694	1694	0
61	20231019	183700	41322839	1694	1694	1694	1694	0
62	20231019	183600	41322839	1694	1694	1694	1694	211
63	20231019	183500	41322839	1694	1694	1694	1694	0
64	20231019	183400	41322839	1694	1694	1694	1694	0
65	20231019	183300	41322839	1694	1694	1694	1694	0
66	20231019	183200	41322839	1694	1694	1694	1694	0
67	20231019	183100	41322839	1694	1694	1694	1694	0
68	20231019	183000	41322839	1694	1694	1694	1694	0
69	20231019	182900	41322839	1694	1694	1694	1694	0
70	20231019	182800	41322839	1694	1694	1694	1694	0
71	20231019	182700	41322839	1694	1694	1694	1694	0
72	20231019	182600	41322839	1694	1694	1694	1694	0
73	20231019	182500	41322839	1694	1694	1694	1694	0
74	20231019	182400	41322839	1694	1694	1694	1694	0
75	20231019	182300	41322839	1694	1694	1694	1694	0
76	20231019	182200	41322839	1694	1694	1694	1694	0
77	20231019	182100	41322839	1694	1694	1694	1694	0
78	20231019	182000	41322839	1694	1694	1694	1694	0
79	20231019	181900	41322839	1694	1694	1694	1694	0
80	20231019	181800	41322839	1694	1694	1694	1694	0
81	20231019	181700	41322839	1694	1694	1694	1694	0
82	20231019	181600	41322839	1694	1694	1694	1694	0
83	20231019	181500	41322839	1694	1694	1694	1694	0
84	20231019	181400	41322839	1694	1694	1694	1694	0
85	20231019	181300	41322839	1694	1694	1694	1694	0
86	20231019	181200	41322839	1694	1694	1694	1694	0
87	20231019	181100	41322839	1694	1694	1694	1694	0
88	20231019	181000	41322839	1694	1694	1694	1694	0
89	20231019	180900	41322839	1694	1694	1694	1694	0
90	20231019	180800	41322839	1694	1694	1694	1694	0
91	20231019	180700	41322839	1694	1694	1694	1694	0
92	20231019	180600	41322839	1694	1694	1694	1694	211
93	20231019	180500	41322839	1694	1694	1694	1694	0
94	20231019	180400	41322839	1694	1694	1694	1694	0
95	20231019	180300	41322839	1694	1694	1694	1694	0
96	20231019	180200	41322839	1694	1694	1694	1694	0
97	20231019	180100	41322839	1694	1694	1694	1694	0
98	20231019	180000	41322839	1694	1694	1694	1694	0
99	20231019	175900	41322839	1694	1694	1694	1694	0
100	20231019	175800	41322839	1694	1694	1694	1694	0
101	20231019	175700	41322839	1694	1694	1694	1694	0
102	20231019	175600	41322839	1694	1694	1694	1694	0
103	20231019	175500	41322839	1694	1694	1694	1694	0
104	20231019	175400	41322839	1694	1694	1694	1694	0
105	20231019	175300	41322839	1694	1694	1694	1694	0
106	20231019	175200	41322839	1694	1694	1694	1694	0
107	20231019	175100	41322839	1694	1694	1694	1694	0
108	20231019	175000	41322839	1694	1694	1694	1694	0
109	20231019	174900	41322839	1694	1694	1694	1694	0
110	20231019	174800	41322839	1694	1694	1694	1694	0
111	20231019	174700	41322839	1694	1694	1694	1694	0
112	20231019	174600	41322839	1694	1694	1694	1694	0
113	20231019	174500	41322839	1694	1694	1694	1694	0
114	20231019	174400	41322839	1694	1694	1694	1694	0
115	20231019	174300	41322839	1694	1694	1694	1694	0
116	20231019	174200	41322839	1694	1694	1694	1694	0
117	20231019	174100	41322839	1694	1694	1694	1694	0
118	20231019	174000	41322839	1694	1694	1694	1694	0
119	20231019	173900	41322839	1694	1694	1694	1694	0
120	20231019	173800	41322839	1694	1694	1694	1694	0
121	20231019	173700	41322839	1694	1694	1694	1694	0
122	20231019	173600	41322839	1694	1694	1694	1694	211
123	20231019	173500	41322839	1694	1694	1694	1694	0
124	20231019	173400	41322839	1694	1694	1694	1694	0
125	20231019	173300	41322839	1694	1694	1694	1694	0
126	20231019	173200	41322839	1694	1694	1694	1694	0
127	20231019	173100	41322839	1694	1694	1694	1694	0
128	20231019	173000	41322839	1694	1694	1694	1694	0
129	20231019	172900	41322839	1694	1694	1694	1694	0
130	20231019	172800	41322839	1694	1694	1694	1694	0
131	20231019	172700	41322839	1694	1694	1694	1694	0
132	20231019	172600	41322839	1694	1694	1694	1694	0
133	20231019	172500	41322839	1694	1694	1694	1694	0
134	20231019	172400	41322839	1694	1694	1694	1694	0
135	20231019	172300	41322839	1694	1694	1694	1694	0
136	20231019	172200	41322839	1694	1694	1694	1694	0
137	20231019	172100	41322839	1694	1694	1694	1694	0
138	20231019	172000	41322839	1694	1694	1694	1694	0
139	20231019	171900	41322839	1694	1694	1694	1694	0
140	20231019	171800	41322839	1694	1694	1694	1694	0
141	20231019	171700	41322839	1694	1694	1694	1694	0
142	20231019	171600	41322839	1694	1694	1694	1694	0
143	20231019	171500	41322839	1694	1694	1694	1694	0
144	20231019	171400	41322839	1694	1694	1694	1694	0
145	20231019	171300	41322839	1694	1694	1694	1694	0
146	20231019	171200	41322839	1694	1694	1694	1694	0
147	20231019	171100	41322839	1694	1694	1694	1694	0
148	20231019	171000	41322839	1694	1694	1694	1694	0
149	20231019	170900	41322839	1694	1694	1694	1694	0
150	20231019	170800	41322839	1694	1694	1694	1694	0
151	20231019	170700	41322839	1694	1694	1694	1694	0
152	20231019	170600	41322839	1694	1694	1694	1694	211
153	20231019	170500	41322839	1694	1694	1694	1694	0
154	20231019	170400	41322839	1694	1694	1694	1694	0
155	20231019	170300	41322839	1694	1694	1694	1694	0
156	20231019	170200	41322839	1694	1694	1694	1694	0
157	20231019	170100	41322839	1694	1694	1694	1694	0
158	20231019	170000	41322839	1694	1694	1694	1694	0
159	20231019	165900	41322839	1694	1694	1694	1694	0
160	20231019	165800	41322839	1694	1694	1694	1694	0
161	20231019	165700	41322839	1694	1694	1694	1694	0
162	20231019	165600	41322839	1694	1694	1694	1694	0
163	20231019	165500	41322839	1694	1694	1694	1694	0
164	20231019	165400	41322839	1694	1694	1694	1694	0
165	20231019	165300	41322839	1694	1694	1694	1694	0
166	20231019	165200	41322839	1694	1694	1694	1694	0
167	20231019	165100	41322839	1694	1694	1694	1694	0
168	20231019	165000	41322839	1694	1694	1694	1694	0
169	20231019	164900	41322839	1694	1694	1694	1694	0
170	20231019	164800	41322839	1694	1694	1694	1694	0
171	20231019	164700	41322839	1694	1694	1694	1694	0
172	20231019	164600	41322839	1694	1694	1694	1694	0
173	20231019	164500	41322839	1694	1694	1694	1694	0
174	20231019	164400	41322839	1694	1694	1694	1694	0
175	20231019	164300	41322839	1694	1694	1694	1694	0
176	20231019	164200	41322839	1694	1694	1694	1694	0
177	20231019	164100	41322839	1694	1694	1694	1694	0
178	20231019	164000	41322839	1694	1694	1694	1694	0
179	20231019	163900	41322839	1694	1694	1694	1694	0
180	20231019	163800	41322839	1694	1694	1694	1694	0
181	20231019	163700	41322839	1694	1694	1694	1694	0
182	20231019	163600	41322839	1694	1694	1694	1694	211
183	20231019	163500	41322839	1694	1694	1694	1694	0
184	20231019	163400	41322839	1694	1694	1694	1694	0
185	20231019	163300	41322839	1694	1694	1694	1694	0
186	20231019	163200	41322839	1694	1694	1694	1694	0
187	20231019	163100	41322839	1694	1694	1694	1694	0
188	20231019	163000	41322839	1694	1694	1694	1694	0
189	20231019	162900	41322839	1694	1694	1694	1694	0
190	20231019	162800	41322839	1694	1694	1694	1694	0
191	20231019	162700	41322839	1694	1694	1694	1694	0
192	20231019	162600	41322839	1694	1694	1694	1694	0
193	20231019	162500	41322839	1694	1694	1694	1694	0
194	20231019	162400	41322839	1694	1694	1694	1694	0
195	20231019	162300	41322839	1694	1694	1694	1694	0
196	20231019	162200	41322839	1694	1694	1694	1694	0
197	20231019	162100	41322839	1694	1694	1694	1694	0
198	20231019	162000	41322839	1694	1694	1694	1694	0
199	20231019	161900	41322839	1694	1694	1694	1694	0
200	20231019	161800	41322839	1694	1694	1694	1694	0
201	20231019	161700	41322839	1694	1694	1694	1694	0
202	20231019	161600	41322839	1694	1694	1694	1694	0
203	20231019	161500	41322839	1694	1694	1694	1694	0
204	20231019	161400	41322839	1694	1694	1694	1694	0
205	20231019	161300	41322839	1694	1694	1694	1694	0
206	20231019	161200	41322839	1694	1694	1694	1694	0
207	20231019	161100	41322839	1694	1694	1694	1694	0
208	20231019	161000	41322839	1694	1694	1694	1694	0
209	20231019	160900	41322839	1694	1694	1694	1694	0
210	20231019	160800	41322839	1694	1694	1694	1694	0
211	20231019	160700	41322839	1694	1694	1694	1694	0
212	20231019	160600	41322839	1694	1694	1694	1694	211
213	20231019	160500	41322839	1694	1694	1694	1694	0
214	20231019	160400	41322839	1694	1694	1694	1694	0
215	20231019	160300	41322839	1694	1694	1694	1694	0
216	20231019	160200	41322839	1694	1694	1694	1694	0
217	20231019	160100	41322839	1694	1694	1694	1694	0
218	20231019	160000	41322839	1694	1694	1694	1694	0
219	20231019	155900	41322839	1694	1694	1694	1694	0
220	20231019	155800	41322839	1694	1694	1694	1694	0
221	20231019	155700	41322839	1694	1694	1694	1694	0
222	20231019	155600	41322839	1694	1694	1694	1694	0
223	20231019	155500	41322839	1694	1694	1694	1694	0
224	20231019	155400	41322839	1694	1694	1694	1694	0
225	20231019	155300	41322839	1694	1694	1694	1694	0
226	20231019	155200	41322839	1694	1694	1694	1694	0
227	20231019	155100	41322839	1694	1694	1694	1694	0
228	20231019	155000	41322839	1694	1694	1694	1694	0
229	20231019	154900	41322839	1694	1694	1694	1694	0
230	20231019	154800	41322839	1694	1694	1694	1694	0
231	20231019	154700	41322839	1694	1694	1694	1694	0
232	20231019	154600	41322839	1694	1694	1694	1694	0
233	20231019	154500	41322839	1694	1694	1694	1694	0
234	20231019	154400	41322839	1694	1694	1694	1694	0
235	20231019	154300	41322839	1694	1694	1694	1694	0
236	20231019	154200	41322839	1694	1694	1694	1694	0
237	20231019	154100	41322839	1694	1694	1694	1694	0
238	20231019	154000	41322839	1694	1694	1694	1694	0
239	20231019	153900	41322839	1694	1694	1694	1694	0
240	20231019	153800	41322839	1694	1694	1694	1694	0
241	20231019	153700	41322839	1694	1694	1694	1694	0
242	20231019	153600	41322839	1694	1694	1694	1694	211
243	20231019	153500	41322839	1694	1694	1694	1694	0
244	20231019	153400	41322839	1694	1694	1694	1694	0
245	20231019	153300	41322839	1694	1694	1694	1694	0
246	20231019	153200	41322839	1694	1694	1694	1694	0
247	20231019	153100	41322839	1694	1694	1694	1694	0
248	20231019	153000	41322839	1694	1694	1694	1694	211
249	20231019	152900	40965405	1693	1693	1693	1693	0
250	20231019	152800	40965405	1693	1693	1693	1693	0
251	20231019	152700	40965405	1693	1693	1693	1693	0
252	20231019	152600	40965405	1693	1693	1693	1693	0
253	20231019	152500	40965405	1693	1693	1693	1693	0
254	20231019	152400	40965405	1693	1693	1693	1693	0
255	20231019	152300	40965405	1693	1693	1693	1693	0
256	20231019	152200	40965405	1693	1693	1693	1693	0
257	20231019	152100	40965405	1693	1693	1693	1693	0
258	20231019	152000	40965405	1693	1693	1693	1693	0
259	20231019	151900	40965405	1693	1681	1693	1680	30
260	20231019	151800	40914991	1695	1695	1695	1695	0
261	20231019	151700	40914991	1695	1695	1695	1695	0
262	20231019	151600	40914991	1695	1695	1695	1695	0
263	20231019	151500	40914991	1695	1695	1695	1695	0
264	20231019	151400	40914991	1695	1695	1695	1695	0
265	20231019	151300	40914991	1695	1695	1695	1695	0
266	20231019	151200	40914991	1695	1695	1695	1695	0
267	20231019	151100	40914991	1695	1695	1695	1695	0
268	20231019	151000	40914991	1695	1695	1695	1695	0
269	20231019	150900	40914991	1695	1695	1695	1695	0
270	20231019	150800	40914991	1695	1695	1695	1695	0
271	20231019	150700	40914991	1695	1695	1695	1695	0
272	20231019	150600	40914991	1695	1695	1695	1695	0
273	20231019	150500	40914991	1695	1695	1695	1695	0
274	20231019	150400	40914991	1695	1695	1695	1695	0
275	20231019	150300	40914991	1695	1695	1695	1695	109
276	20231019	150200	40730236	1695	1695	1695	1695	0
277	20231019	150100	40730236	1695	1695	1695	1695	0
278	20231019	150000	40730236	1695	1695	1695	1695	0
279	20231019	145900	40730236	1695	1695	1695	1695	0
280	20231019	145800	40730236	1695	1695	1695	1695	14
281	20231019	145700	40706506	1695	1695	1695	1695	0
282	20231019	145600	40706506	1695	1695	1695	1695	0
283	20231019	145500	40706506	1695	1695	1695	1695	0
284	20231019	145400	40706506	1695	1695	1695	1695	50
285	20231019	145300	40621756	1695	1695	1695	1695	101
286	20231019	145200	40450561	1700	1700	1700	1700	0
287	20231019	145100	40450561	1700	1700	1700	1700	0
288	20231019	145000	40450561	1700	1697	1700	1697	271
289	20231019	144900	39989977	1695	1695	1695	1695	1
290	20231019	144800	39988282	1688	1688	1688	1688	0
291	20231019	144700	39988282	1688	1688	1688	1688	41
292	20231019	144600	39919074	1687	1687	1687	1687	10
293	20231019	144500	39902204	1680	1680	1680	1680	0
294	20231019	144400	39902204	1680	1680	1680	1680	0
295	20231019	144300	39902204	1680	1680	1680	1680	0
296	20231019	144200	39902204	1680	1680	1680	1680	0
297	20231019	144100	39902204	1680	1680	1680	1680	0
298	20231019	144000	39902204	1680	1680	1680	1680	0
299	20231019	143900	39902204	1680	1680	1680	1680	0
300	20231019	143800	39902204	1680	1680	1680	1680	273
301	20231019	143700	39443564	1679	1679	1679	1679	0
302	20231019	143600	39443564	1679	1679	1680	1679	14
303	20231019	143500	39420048	1679	1679	1679	1679	3
304	20231019	143400	39415011	1679	1680	1680	1679	102
305	20231019	143300	39243684	1699	1699	1699	1699	0
306	20231019	143200	39243684	1699	1699	1699	1699	0
307	20231019	143100	39243684	1699	1699	1699	1699	0
308	20231019	143000	39243684	1699	1699	1699	1699	0
309	20231019	142900	39243684	1699	1699	1699	1699	0
310	20231019	142800	39243684	1699	1699	1699	1699	0
311	20231019	142700	39243684	1699	1699	1699	1699	0
312	20231019	142600	39243684	1699	1699	1699	1699	0
313	20231019	142500	39243684	1699	1698	1699	1698	58
314	20231019	142400	39145192	1700	1700	1700	1700	0
315	20231019	142300	39145192	1700	1700	1700	1700	0
316	20231019	142200	39145192	1700	1700	1700	1700	0
317	20231019	142100	39145192	1700	1700	1700	1700	0
318	20231019	142000	39145192	1700	1700	1700	1700	0
319	20231019	141900	39145192	1700	1700	1700	1700	0
320	20231019	141800	39145192	1700	1700	1700	1700	0
321	20231019	141700	39145192	1700	1700	1700	1700	0
322	20231019	141600	39145192	1700	1700	1700	1700	0
323	20231019	141500	39145192	1700	1700	1700	1700	0
324	20231019	141400	39145192	1700	1700	1700	1700	0
325	20231019	141300	39145192	1700	1700	1700	1700	0
326	20231019	141200	39145192	1700	1700	1700	1700	0
327	20231019	141100	39145192	1700	1700	1700	1700	0
328	20231019	141000	39145192	1700	1700	1700	1700	0
329	20231019	140900	39145192	1700	1700	1700	1700	0
330	20231019	140800	39145192	1700	1700	1700	1700	0
331	20231019	140700	39145192	1700	1700	1700	1700	0
332	20231019	140600	39145192	1700	1699	1700	1699	300
333	20231019	140500	38635218	1700	1700	1700	1700	0
334	20231019	140400	38635218	1700	1700	1700	1700	0
335	20231019	140300	38635218	1700	1700	1700	1700	0
336	20231019	140200	38635218	1700	1700	1700	1700	0
337	20231019	140100	38635218	1700	1700	1700	1700	0
338	20231019	140000	38635218	1700	1700	1700	1700	0
339	20231019	135900	38635218	1700	1700	1700	1700	0
340	20231019	135800	38635218	1700	1700	1700	1700	0
341	20231019	135700	38635218	1700	1700	1700	1700	0
342	20231019	135600	38635218	1700	1700	1700	1700	0
343	20231019	135500	38635218	1700	1700	1700	1700	0
344	20231019	135400	38635218	1700	1700	1700	1700	0
345	20231019	135300	38635218	1700	1700	1700	1700	0
346	20231019	135200	38635218	1700	1700	1700	1700	0
347	20231019	135100	38635218	1700	1700	1700	1700	0
348	20231019	135000	38635218	1700	1700	1700	1700	0
349	20231019	134900	38635218	1700	1700	1700	1700	0
350	20231019	134800	38635218	1700	1700	1700	1700	0
351	20231019	134700	38635218	1700	1700	1700	1700	0
352	20231019	134600	38635218	1700	1700	1700	1700	0
353	20231019	134500	38635218	1700	1700	1700	1700	0
354	20231019	134400	38635218	1700	1700	1700	1700	0
355	20231019	134300	38635218	1700	1700	1700	1700	0
356	20231019	134200	38635218	1700	1700	1700	1700	0
357	20231019	134100	38635218	1700	1700	1700	1700	0
358	20231019	134000	38635218	1700	1700	1700	1700	0
359	20231019	133900	38635218	1700	1700	1700	1700	0
360	20231019	133800	38635218	1700	1700	1700	1700	0
361	20231019	133700	38635218	1700	1700	1700	1700	0
362	20231019	133600	38635218	1700	1700	1700	1700	0
363	20231019	133500	38635218	1700	1700	1700	1700	0
364	20231019	133400	38635218	1700	1700	1700	1700	0
365	20231019	133300	38635218	1700	1700	1700	1700	43
366	20231019	133200	38562118	1700	1700	1700	1700	58
367	20231019	133100	38463518	1700	1700	1700	1700	0
368	20231019	133000	38463518	1700	1700	1700	1700	0
369	20231019	132900	38463518	1700	1700	1700	1700	0
370	20231019	132800	38463518	1700	1700	1700	1700	0
371	20231019	132700	38463518	1700	1700	1700	1700	0
372	20231019	132600	38463518	1700	1700	1700	1700	0
373	20231019	132500	38463518	1700	1700	1700	1700	0
374	20231019	132400	38463518	1700	1700	1700	1700	0
375	20231019	132300	38463518	1700	1700	1700	1700	0
376	20231019	132200	38463518	1700	1693	1700	1693	939
377	20231019	132100	36868710	1692	1691	1692	1691	4
378	20231019	132000	36861944	1673	1673	1673	1673	0
379	20231019	131900	36861944	1673	1673	1673	1673	0
380	20231019	131800	36861944	1673	1673	1673	1673	0
381	20231019	131700	36861944	1673	1673	1673	1673	0
382	20231019	131600	36861944	1673	1673	1673	1673	0
383	20231019	131500	36861944	1673	1673	1673	1673	0
384	20231019	131400	36861944	1673	1673	1673	1673	0
385	20231019	131300	36861944	1673	1673	1673	1673	0
386	20231019	131200	36861944	1673	1673	1673	1673	2
387	20231019	131100	36858598	1673	1673	1673	1673	101
388	20231019	131000	36689625	1670	1670	1670	1670	0
389	20231019	130900	36689625	1670	1670	1670	1670	0
390	20231019	130800	36689625	1670	1670	1670	1670	0
391	20231019	130700	36689625	1670	1670	1670	1670	0
392	20231019	130600	36689625	1670	1670	1670	1670	0
393	20231019	130500	36689625	1670	1670	1670	1670	0
394	20231019	130400	36689625	1670	1670	1670	1670	0
395	20231019	130300	36689625	1670	1670	1670	1670	110
396	20231019	130200	36505925	1673	1673	1673	1673	0
397	20231019	130100	36505925	1673	1673	1673	1673	0
398	20231019	130000	36505925	1673	1673	1673	1673	0
399	20231019	125900	36505925	1673	1673	1673	1673	0
400	20231019	125800	36505925	1673	1673	1673	1673	0
401	20231019	125700	36505925	1673	1673	1673	1673	0
402	20231019	125600	36505925	1673	1673	1673	1673	0
403	20231019	125500	36505925	1673	1673	1673	1673	0
404	20231019	125400	36505925	1673	1673	1673	1673	0
405	20231019	125300	36505925	1673	1673	1673	1673	0
406	20231019	125200	36505925	1673	1673	1673	1673	20
407	20231019	125100	36472465	1673	1673	1673	1673	0
408	20231019	125000	36472465	1673	1673	1673	1673	3
409	20231019	124900	36467446	1673	1673	1673	1673	0
410	20231019	124800	36467446	1673	1673	1673	1673	0
411	20231019	124700	36467446	1673	1673	1673	1673	1
412	20231019	124600	36465773	1673	1673	1673	1673	0
413	20231019	124500	36465773	1673	1673	1673	1673	1
414	20231019	124400	36464100	1673	1673	1673	1673	0
415	20231019	124300	36464100	1673	1673	1673	1673	0
416	20231019	124200	36464100	1673	1673	1673	1673	0
417	20231019	124100	36464100	1673	1673	1673	1673	0
418	20231019	124000	36464100	1673	1671	1673	1671	6
419	20231019	123900	36454072	1670	1670	1670	1670	0
420	20231019	123800	36454072	1670	1670	1670	1670	171
421	20231019	123700	36168502	1671	1671	1671	1671	0
422	20231019	123600	36168502	1671	1671	1671	1671	0
423	20231019	123500	36168502	1671	1671	1671	1671	0
424	20231019	123400	36168502	1671	1671	1671	1671	0
425	20231019	123300	36168502	1671	1671	1671	1671	0
426	20231019	123200	36168502	1671	1671	1671	1671	101
427	20231019	123100	35999731	1673	1673	1673	1673	0
428	20231019	123000	35999731	1673	1673	1673	1673	0
429	20231019	122900	35999731	1673	1673	1673	1673	0
430	20231019	122800	35999731	1673	1673	1673	1673	0
431	20231019	122700	35999731	1673	1673	1673	1673	0
432	20231019	122600	35999731	1673	1673	1673	1673	0
433	20231019	122500	35999731	1673	1673	1673	1673	0
434	20231019	122400	35999731	1673	1673	1673	1673	0
435	20231019	122300	35999731	1673	1673	1673	1673	0
436	20231019	122200	35999731	1673	1673	1673	1673	0
437	20231019	122100	35999731	1673	1673	1673	1673	0
438	20231019	122000	35999731	1673	1673	1673	1673	0
439	20231019	121900	35999731	1673	1673	1673	1673	0
440	20231019	121800	35999731	1673	1673	1673	1673	0
441	20231019	121700	35999731	1673	1673	1673	1673	0
442	20231019	121600	35999731	1673	1673	1673	1673	0
443	20231019	121500	35999731	1673	1673	1673	1673	0
444	20231019	121400	35999731	1673	1673	1673	1673	0
445	20231019	121300	35999731	1673	1673	1673	1673	0
446	20231019	121200	35999731	1673	1673	1673	1673	0
447	20231019	121100	35999731	1673	1673	1673	1673	0
448	20231019	121000	35999731	1673	1673	1673	1673	0
449	20231019	120900	35999731	1673	1673	1673	1673	0
450	20231019	120800	35999731	1673	1673	1673	1673	0
451	20231019	120700	35999731	1673	1673	1673	1673	0
452	20231019	120600	35999731	1673	1673	1673	1673	0
453	20231019	120500	35999731	1673	1673	1673	1673	0
454	20231019	120400	35999731	1673	1673	1673	1673	0
455	20231019	120300	35999731	1673	1673	1673	1673	0
456	20231019	120200	35999731	1673	1673	1673	1673	0
457	20231019	120100	35999731	1673	1673	1673	1673	0
458	20231019	120000	35999731	1673	1673	1673	1673	0
459	20231019	115900	35999731	1673	1673	1673	1673	0
460	20231019	115800	35999731	1673	1673	1673	1673	2
461	20231019	115700	35996385	1673	1673	1673	1673	69
462	20231019	115600	35880948	1673	1673	1673	1673	0
463	20231019	115500	35880948	1673	1673	1673	1673	0
464	20231019	115400	35880948	1673	1673	1673	1673	0
465	20231019	115300	35880948	1673	1673	1673	1673	0
466	20231019	115200	35880948	1673	1673	1673	1673	0
467	20231019	115100	35880948	1673	1673	1673	1673	0
468	20231019	115000	35880948	1673	1673	1673	1673	0
469	20231019	114900	35880948	1673	1673	1673	1673	0
470	20231019	114800	35880948	1673	1673	1673	1673	0
471	20231019	114700	35880948	1673	1673	1673	1673	0
472	20231019	114600	35880948	1673	1673	1673	1673	0
473	20231019	114500	35880948	1673	1673	1673	1673	0
474	20231019	114400	35880948	1673	1673	1673	1673	0
475	20231019	114300	35880948	1673	1673	1673	1673	0
476	20231019	114200	35880948	1673	1673	1673	1673	0
477	20231019	114100	35880948	1673	1673	1673	1673	0
478	20231019	114000	35880948	1673	1673	1673	1673	0
479	20231019	113900	35880948	1673	1673	1673	1673	0
480	20231019	113800	35880948	1673	1673	1673	1673	0
481	20231019	113700	35880948	1673	1673	1673	1673	0
482	20231019	113600	35880948	1673	1673	1673	1673	0
483	20231019	113500	35880948	1673	1673	1673	1673	0
484	20231019	113400	35880948	1673	1673	1673	1673	0
485	20231019	113300	35880948	1673	1673	1673	1673	0
486	20231019	113200	35880948	1673	1673	1673	1673	0
487	20231019	113100	35880948	1673	1673	1673	1673	0
488	20231019	113000	35880948	1673	1673	1673	1673	0
489	20231019	112900	35880948	1673	1673	1673	1673	0
490	20231019	112800	35880948	1673	1673	1673	1673	0
491	20231019	112700	35880948	1673	1673	1673	1673	0
492	20231019	112600	35880948	1673	1673	1673	1673	0
493	20231019	112500	35880948	1673	1673	1673	1673	0
494	20231019	112400	35880948	1673	1673	1673	1673	0
495	20231019	112300	35880948	1673	1673	1673	1673	1
496	20231019	112200	35879275	1694	1694	1694	1694	0
497	20231019	112100	35879275	1694	1694	1694	1694	0
498	20231019	112000	35879275	1694	1694	1694	1694	0
499	20231019	111900	35879275	1694	1694	1694	1694	0
500	20231019	111800	35879275	1694	1694	1694	1694	0
501	20231019	111700	35879275	1694	1694	1694	1694	0
502	20231019	111600	35879275	1694	1694	1694	1694	100
503	20231019	111500	35709875	1694	1694	1694	1694	0
504	20231019	111400	35709875	1694	1694	1694	1694	0
505	20231019	111300	35709875	1694	1694	1694	1694	0
506	20231019	111200	35709875	1694	1694	1694	1694	1
507	20231019	111100	35708181	1694	1694	1694	1694	0
508	20231019	111000	35708181	1694	1694	1694	1694	0
509	20231019	110900	35708181	1694	1694	1694	1694	0
510	20231019	110800	35708181	1694	1694	1694	1694	0
511	20231019	110700	35708181	1694	1694	1694	1694	0
512	20231019	110600	35708181	1694	1694	1694	1694	0
513	20231019	110500	35708181	1694	1694	1694	1694	0
514	20231019	110400	35708181	1694	1694	1694	1694	0
515	20231019	110300	35708181	1694	1694	1694	1694	0
516	20231019	110200	35708181	1694	1694	1694	1694	0
517	20231019	110100	35708181	1694	1694	1694	1694	0
518	20231019	110000	35708181	1694	1694	1694	1694	0
519	20231019	105900	35708181	1694	1694	1694	1694	0
520	20231019	105800	35708181	1694	1694	1694	1694	0
521	20231019	105700	35708181	1694	1694	1694	1694	0
522	20231019	105600	35708181	1694	1694	1694	1694	0
523	20231019	105500	35708181	1694	1694	1694	1694	0
524	20231019	105400	35708181	1694	1694	1694	1694	0
525	20231019	105300	35708181	1694	1694	1694	1694	0
526	20231019	105200	35708181	1694	1694	1694	1694	0
527	20231019	105100	35708181	1694	1694	1694	1694	0
528	20231019	105000	35708181	1694	1694	1694	1694	0
529	20231019	104900	35708181	1694	1694	1694	1694	0
530	20231019	104800	35708181	1694	1694	1694	1694	0
531	20231019	104700	35708181	1694	1694	1694	1694	0
532	20231019	104600	35708181	1694	1694	1694	1694	0
533	20231019	104500	35708181	1694	1694	1694	1694	0
534	20231019	104400	35708181	1694	1694	1694	1694	0
535	20231019	104300	35708181	1694	1694	1694	1694	0
536	20231019	104200	35708181	1694	1694	1694	1694	0
537	20231019	104100	35708181	1694	1694	1694	1694	0
538	20231019	104000	35708181	1694	1694	1694	1694	0
539	20231019	103900	35708181	1694	1694	1694	1694	0
540	20231019	103800	35708181	1694	1694	1694	1694	0
541	20231019	103700	35708181	1694	1694	1694	1694	0
542	20231019	103600	35708181	1694	1694	1694	1694	0
543	20231019	103500	35708181	1694	1694	1694	1694	0
544	20231019	103400	35708181	1694	1694	1694	1694	0
545	20231019	103300	35708181	1694	1694	1694	1694	0
546	20231019	103200	35708181	1694	1694	1694	1694	0
547	20231019	103100	35708181	1694	1694	1694	1694	0
548	20231019	103000	35708181	1694	1694	1694	1694	0
549	20231019	102900	35708181	1694	1694	1694	1694	0
550	20231019	102800	35708181	1694	1694	1694	1694	0
551	20231019	102700	35708181	1694	1694	1694	1694	0
552	20231019	102600	35708181	1694	1694	1694	1694	0
553	20231019	102500	35708181	1694	1694	1694	1694	1
554	20231019	102400	35706487	1695	1695	1695	1695	0
555	20231019	102300	35706487	1695	1695	1695	1695	0
556	20231019	102200	35706487	1695	1695	1695	1695	0
557	20231019	102100	35706487	1695	1695	1695	1695	0
558	20231019	102000	35706487	1695	1695	1695	1695	0
559	20231019	101900	35706487	1695	1695	1695	1695	0
560	20231019	101800	35706487	1695	1695	1695	1695	0
561	20231019	101700	35706487	1695	1692	1695	1692	140
562	20231019	101600	35469601	1693	1693	1693	1693	0
563	20231019	101500	35469601	1693	1693	1693	1693	0
564	20231019	101400	35469601	1693	1693	1693	1693	17510
565	20231019	101300	5825171	1693	1693	1693	1693	0
566	20231019	101200	5825171	1693	1693	1693	1693	14
567	20231019	101100	5801469	1693	1693	1693	1693	0
568	20231019	101000	5801469	1693	1693	1693	1693	5
569	20231019	100900	5793004	1693	1693	1693	1693	0
570	20231019	100800	5793004	1693	1673	1693	1673	402
571	20231019	100700	5113786	1673	1673	1673	1673	0
572	20231019	100600	5113786	1673	1673	1673	1673	0
573	20231019	100500	5113786	1673	1673	1673	1673	0
574	20231019	100400	5113786	1673	1673	1673	1673	0
575	20231019	100300	5113786	1673	1673	1673	1673	0
576	20231019	100200	5113786	1673	1673	1673	1673	900
577	20231019	100100	3608086	1673	1673	1673	1673	0
578	20231019	100000	3608086	1673	1673	1673	1673	0
579	20231019	095900	3608086	1673	1673	1673	1673	0
580	20231019	095800	3608086	1673	1673	1673	1673	0
581	20231019	095700	3608086	1673	1673	1673	1673	0
582	20231019	095600	3608086	1673	1673	1673	1673	0
583	20231019	095500	3608086	1673	1673	1673	1673	0
584	20231019	095400	3608086	1673	1673	1673	1673	0
585	20231019	095300	3608086	1673	1673	1673	1673	0
586	20231019	095200	3608086	1673	1673	1673	1673	0
587	20231019	095100	3608086	1673	1673	1673	1673	0
588	20231019	095000	3608086	1673	1673	1673	1673	0
589	20231019	094900	3608086	1673	1673	1673	1673	0
590	20231019	094800	3608086	1673	1673	1673	1673	0
591	20231019	094700	3608086	1673	1673	1673	1673	0
592	20231019	094600	3608086	1673	1673	1673	1673	0
593	20231019	094500	3608086	1673	1673	1673	1673	0
594	20231019	094400	3608086	1673	1673	1673	1673	0
595	20231019	094300	3608086	1673	1673	1673	1673	0
596	20231019	094200	3608086	1673	1673	1673	1673	64
597	20231019	094100	3501014	1673	1673	1673	1673	5
598	20231019	094000	3492649	1673	1673	1673	1673	0
599	20231019	093900	3492649	1673	1673	1673	1673	0
600	20231019	093800	3492649	1673	1673	1673	1673	0
601	20231019	093700	3492649	1673	1672	1673	1672	20
602	20231019	093600	3459190	1671	1671	1671	1671	0
603	20231019	093500	3459190	1671	1671	1671	1671	0
604	20231019	093400	3459190	1671	1671	1671	1671	0
605	20231019	093300	3459190	1671	1671	1671	1671	0
606	20231019	093200	3459190	1671	1671	1671	1671	39
607	20231019	093100	3394021	1673	1673	1673	1673	0
608	20231019	093000	3394021	1673	1673	1673	1673	0
609	20231019	092900	3394021	1673	1673	1673	1673	210
610	20231019	092800	3042691	1673	1675	1675	1673	315
611	20231019	092700	2515591	1677	1677	1677	1677	0
612	20231019	092600	2515591	1677	1677	1677	1677	0
613	20231019	092500	2515591	1677	1677	1677	1677	233
614	20231019	092400	2124850	1677	1677	1677	1677	1
615	20231019	092300	2123173	1677	1677	1677	1677	100
616	20231019	092200	1955473	1694	1694	1694	1694	0
617	20231019	092100	1955473	1694	1694	1694	1694	1
618	20231019	092000	1953779	1677	1677	1677	1677	0
619	20231019	091900	1953779	1677	1677	1677	1677	1
620	20231019	091800	1952102	1697	1697	1697	1697	0
621	20231019	091700	1952102	1697	1697	1697	1697	0
622	20231019	091600	1952102	1697	1697	1697	1697	0
623	20231019	091500	1952102	1697	1697	1697	1697	0
624	20231019	091400	1952102	1697	1697	1697	1697	0
625	20231019	091300	1952102	1697	1697	1697	1697	5
626	20231019	091200	1943617	1677	1677	1677	1677	0
627	20231019	091100	1943617	1677	1677	1677	1677	0
628	20231019	091000	1943617	1677	1677	1677	1677	0
629	20231019	090900	1943617	1677	1677	1677	1677	0
630	20231019	090800	1943617	1677	1678	1678	1677	40
631	20231019	090700	1876519	1678	1678	1678	1678	0
632	20231019	090600	1876519	1678	1678	1678	1678	0
633	20231019	090500	1876519	1678	1678	1678	1678	0
634	20231019	090400	1876519	1678	1678	1678	1678	0
635	20231019	090300	1876519	1678	1678	1678	1678	0
636	20231019	090200	1876519	1678	1678	1678	1678	3
637	20231019	090100	1871485	1677	1699	1699	1677	229
638	20231019	090000	1486454	1693	1693	1693	1693	878