KissMeData/071850/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193200	18425059	1845	1845	1845	1845	806
3	20231019	193100	18425059	1845	1845	1845	1845	0
4	20231019	193000	18425059	1845	1845	1845	1845	0
5	20231019	192900	18425059	1845	1845	1845	1845	0
6	20231019	192800	18425059	1845	1845	1845	1845	0
7	20231019	192700	18425059	1845	1845	1845	1845	0
8	20231019	192600	18425059	1845	1845	1845	1845	0
9	20231019	192500	18425059	1845	1845	1845	1845	0
10	20231019	192400	18425059	1845	1845	1845	1845	0
11	20231019	192300	18425059	1845	1845	1845	1845	0
12	20231019	192200	18425059	1845	1845	1845	1845	0
13	20231019	192100	18425059	1845	1845	1845	1845	0
14	20231019	192000	18425059	1845	1845	1845	1845	0
15	20231019	191900	18425059	1845	1845	1845	1845	0
16	20231019	191800	18425059	1845	1845	1845	1845	0
17	20231019	191700	18425059	1845	1845	1845	1845	0
18	20231019	191600	18425059	1845	1845	1845	1845	0
19	20231019	191500	18425059	1845	1845	1845	1845	0
20	20231019	191400	18425059	1845	1845	1845	1845	0
21	20231019	191300	18425059	1845	1845	1845	1845	0
22	20231019	191200	18425059	1845	1845	1845	1845	0
23	20231019	191100	18425059	1845	1845	1845	1845	0
24	20231019	191000	18425059	1845	1845	1845	1845	0
25	20231019	190900	18425059	1845	1845	1845	1845	0
26	20231019	190800	18425059	1845	1845	1845	1845	0
27	20231019	190700	18425059	1845	1845	1845	1845	0
28	20231019	190600	18425059	1845	1845	1845	1845	0
29	20231019	190500	18425059	1845	1845	1845	1845	0
30	20231019	190400	18425059	1845	1845	1845	1845	0
31	20231019	190300	18425059	1845	1845	1845	1845	0
32	20231019	190200	18425059	1845	1845	1845	1845	806
33	20231019	190100	18425059	1845	1845	1845	1845	0
34	20231019	190000	18425059	1845	1845	1845	1845	0
35	20231019	185900	18425059	1845	1845	1845	1845	0
36	20231019	185800	18425059	1845	1845	1845	1845	0
37	20231019	185700	18425059	1845	1845	1845	1845	0
38	20231019	185600	18425059	1845	1845	1845	1845	0
39	20231019	185500	18425059	1845	1845	1845	1845	0
40	20231019	185400	18425059	1845	1845	1845	1845	0
41	20231019	185300	18425059	1845	1845	1845	1845	0
42	20231019	185200	18425059	1845	1845	1845	1845	0
43	20231019	185100	18425059	1845	1845	1845	1845	0
44	20231019	185000	18425059	1845	1845	1845	1845	0
45	20231019	184900	18425059	1845	1845	1845	1845	0
46	20231019	184800	18425059	1845	1845	1845	1845	0
47	20231019	184700	18425059	1845	1845	1845	1845	0
48	20231019	184600	18425059	1845	1845	1845	1845	0
49	20231019	184500	18425059	1845	1845	1845	1845	0
50	20231019	184400	18425059	1845	1845	1845	1845	0
51	20231019	184300	18425059	1845	1845	1845	1845	0
52	20231019	184200	18425059	1845	1845	1845	1845	0
53	20231019	184100	18425059	1845	1845	1845	1845	0
54	20231019	184000	18425059	1845	1845	1845	1845	0
55	20231019	183900	18425059	1845	1845	1845	1845	0
56	20231019	183800	18425059	1845	1845	1845	1845	0
57	20231019	183700	18425059	1845	1845	1845	1845	0
58	20231019	183600	18425059	1845	1845	1845	1845	0
59	20231019	183500	18425059	1845	1845	1845	1845	0
60	20231019	183400	18425059	1845	1845	1845	1845	0
61	20231019	183300	18425059	1845	1845	1845	1845	0
62	20231019	183200	18425059	1845	1845	1845	1845	806
63	20231019	183100	18425059	1845	1845	1845	1845	0
64	20231019	183000	18425059	1845	1845	1845	1845	0
65	20231019	182900	18425059	1845	1845	1845	1845	0
66	20231019	182800	18425059	1845	1845	1845	1845	0
67	20231019	182700	18425059	1845	1845	1845	1845	0
68	20231019	182600	18425059	1845	1845	1845	1845	0
69	20231019	182500	18425059	1845	1845	1845	1845	0
70	20231019	182400	18425059	1845	1845	1845	1845	0
71	20231019	182300	18425059	1845	1845	1845	1845	0
72	20231019	182200	18425059	1845	1845	1845	1845	0
73	20231019	182100	18425059	1845	1845	1845	1845	0
74	20231019	182000	18425059	1845	1845	1845	1845	0
75	20231019	181900	18425059	1845	1845	1845	1845	0
76	20231019	181800	18425059	1845	1845	1845	1845	0
77	20231019	181700	18425059	1845	1845	1845	1845	0
78	20231019	181600	18425059	1845	1845	1845	1845	0
79	20231019	181500	18425059	1845	1845	1845	1845	0
80	20231019	181400	18425059	1845	1845	1845	1845	0
81	20231019	181300	18425059	1845	1845	1845	1845	0
82	20231019	181200	18425059	1845	1845	1845	1845	0
83	20231019	181100	18425059	1845	1845	1845	1845	0
84	20231019	181000	18425059	1845	1845	1845	1845	0
85	20231019	180900	18425059	1845	1845	1845	1845	0
86	20231019	180800	18425059	1845	1845	1845	1845	0
87	20231019	180700	18425059	1845	1845	1845	1845	0
88	20231019	180600	18425059	1845	1845	1845	1845	0
89	20231019	180500	18425059	1845	1845	1845	1845	0
90	20231019	180400	18425059	1845	1845	1845	1845	0
91	20231019	180300	18425059	1845	1845	1845	1845	0
92	20231019	180200	18425059	1845	1845	1845	1845	806
93	20231019	180100	18425059	1845	1845	1845	1845	0
94	20231019	180000	18425059	1845	1845	1845	1845	0
95	20231019	175900	18425059	1845	1845	1845	1845	0
96	20231019	175800	18425059	1845	1845	1845	1845	0
97	20231019	175700	18425059	1845	1845	1845	1845	0
98	20231019	175600	18425059	1845	1845	1845	1845	0
99	20231019	175500	18425059	1845	1845	1845	1845	0
100	20231019	175400	18425059	1845	1845	1845	1845	0
101	20231019	175300	18425059	1845	1845	1845	1845	0
102	20231019	175200	18425059	1845	1845	1845	1845	0
103	20231019	175100	18425059	1845	1845	1845	1845	0
104	20231019	175000	18425059	1845	1845	1845	1845	0
105	20231019	174900	18425059	1845	1845	1845	1845	0
106	20231019	174800	18425059	1845	1845	1845	1845	0
107	20231019	174700	18425059	1845	1845	1845	1845	0
108	20231019	174600	18425059	1845	1845	1845	1845	0
109	20231019	174500	18425059	1845	1845	1845	1845	0
110	20231019	174400	18425059	1845	1845	1845	1845	0
111	20231019	174300	18425059	1845	1845	1845	1845	0
112	20231019	174200	18425059	1845	1845	1845	1845	0
113	20231019	174100	18425059	1845	1845	1845	1845	0
114	20231019	174000	18425059	1845	1845	1845	1845	0
115	20231019	173900	18425059	1845	1845	1845	1845	0
116	20231019	173800	18425059	1845	1845	1845	1845	0
117	20231019	173700	18425059	1845	1845	1845	1845	0
118	20231019	173600	18425059	1845	1845	1845	1845	0
119	20231019	173500	18425059	1845	1845	1845	1845	0
120	20231019	173400	18425059	1845	1845	1845	1845	0
121	20231019	173300	18425059	1845	1845	1845	1845	0
122	20231019	173200	18425059	1845	1845	1845	1845	806
123	20231019	173100	18425059	1845	1845	1845	1845	0
124	20231019	173000	18425059	1845	1845	1845	1845	0
125	20231019	172900	18425059	1845	1845	1845	1845	0
126	20231019	172800	18425059	1845	1845	1845	1845	0
127	20231019	172700	18425059	1845	1845	1845	1845	0
128	20231019	172600	18425059	1845	1845	1845	1845	0
129	20231019	172500	18425059	1845	1845	1845	1845	0
130	20231019	172400	18425059	1845	1845	1845	1845	0
131	20231019	172300	18425059	1845	1845	1845	1845	0
132	20231019	172200	18425059	1845	1845	1845	1845	0
133	20231019	172100	18425059	1845	1845	1845	1845	0
134	20231019	172000	18425059	1845	1845	1845	1845	0
135	20231019	171900	18425059	1845	1845	1845	1845	0
136	20231019	171800	18425059	1845	1845	1845	1845	0
137	20231019	171700	18425059	1845	1845	1845	1845	0
138	20231019	171600	18425059	1845	1845	1845	1845	0
139	20231019	171500	18425059	1845	1845	1845	1845	0
140	20231019	171400	18425059	1845	1845	1845	1845	0
141	20231019	171300	18425059	1845	1845	1845	1845	0
142	20231019	171200	18425059	1845	1845	1845	1845	0
143	20231019	171100	18425059	1845	1845	1845	1845	0
144	20231019	171000	18425059	1845	1845	1845	1845	0
145	20231019	170900	18425059	1845	1845	1845	1845	0
146	20231019	170800	18425059	1845	1845	1845	1845	0
147	20231019	170700	18425059	1845	1845	1845	1845	0
148	20231019	170600	18425059	1845	1845	1845	1845	0
149	20231019	170500	18425059	1845	1845	1845	1845	0
150	20231019	170400	18425059	1845	1845	1845	1845	0
151	20231019	170300	18425059	1845	1845	1845	1845	0
152	20231019	170200	18425059	1845	1845	1845	1845	806
153	20231019	170100	18425059	1845	1845	1845	1845	0
154	20231019	170000	18425059	1845	1845	1845	1845	0
155	20231019	165900	18425059	1845	1845	1845	1845	0
156	20231019	165800	18425059	1845	1845	1845	1845	0
157	20231019	165700	18425059	1845	1845	1845	1845	0
158	20231019	165600	18425059	1845	1845	1845	1845	0
159	20231019	165500	18425059	1845	1845	1845	1845	0
160	20231019	165400	18425059	1845	1845	1845	1845	0
161	20231019	165300	18425059	1845	1845	1845	1845	0
162	20231019	165200	18425059	1845	1845	1845	1845	0
163	20231019	165100	18425059	1845	1845	1845	1845	0
164	20231019	165000	18425059	1845	1845	1845	1845	0
165	20231019	164900	18425059	1845	1845	1845	1845	0
166	20231019	164800	18425059	1845	1845	1845	1845	0
167	20231019	164700	18425059	1845	1845	1845	1845	0
168	20231019	164600	18425059	1845	1845	1845	1845	0
169	20231019	164500	18425059	1845	1845	1845	1845	0
170	20231019	164400	18425059	1845	1845	1845	1845	0
171	20231019	164300	18425059	1845	1845	1845	1845	0
172	20231019	164200	18425059	1845	1845	1845	1845	0
173	20231019	164100	18425059	1845	1845	1845	1845	0
174	20231019	164000	18425059	1845	1845	1845	1845	0
175	20231019	163900	18425059	1845	1845	1845	1845	0
176	20231019	163800	18425059	1845	1845	1845	1845	0
177	20231019	163700	18425059	1845	1845	1845	1845	0
178	20231019	163600	18425059	1845	1845	1845	1845	0
179	20231019	163500	18425059	1845	1845	1845	1845	0
180	20231019	163400	18425059	1845	1845	1845	1845	0
181	20231019	163300	18425059	1845	1845	1845	1845	0
182	20231019	163200	18425059	1845	1845	1845	1845	806
183	20231019	163100	18425059	1845	1845	1845	1845	0
184	20231019	163000	18425059	1845	1845	1845	1845	0
185	20231019	162900	18425059	1845	1845	1845	1845	0
186	20231019	162800	18425059	1845	1845	1845	1845	0
187	20231019	162700	18425059	1845	1845	1845	1845	0
188	20231019	162600	18425059	1845	1845	1845	1845	0
189	20231019	162500	18425059	1845	1845	1845	1845	0
190	20231019	162400	18425059	1845	1845	1845	1845	0
191	20231019	162300	18425059	1845	1845	1845	1845	0
192	20231019	162200	18425059	1845	1845	1845	1845	0
193	20231019	162100	18425059	1845	1845	1845	1845	0
194	20231019	162000	18425059	1845	1845	1845	1845	0
195	20231019	161900	18425059	1845	1845	1845	1845	0
196	20231019	161800	18425059	1845	1845	1845	1845	0
197	20231019	161700	18425059	1845	1845	1845	1845	0
198	20231019	161600	18425059	1845	1845	1845	1845	0
199	20231019	161500	18425059	1845	1845	1845	1845	0
200	20231019	161400	18425059	1845	1845	1845	1845	0
201	20231019	161300	18425059	1845	1845	1845	1845	0
202	20231019	161200	18425059	1845	1845	1845	1845	0
203	20231019	161100	18425059	1845	1845	1845	1845	0
204	20231019	161000	18425059	1845	1845	1845	1845	0
205	20231019	160900	18425059	1845	1845	1845	1845	0
206	20231019	160800	18425059	1845	1845	1845	1845	0
207	20231019	160700	18425059	1845	1845	1845	1845	0
208	20231019	160600	18425059	1845	1845	1845	1845	0
209	20231019	160500	18425059	1845	1845	1845	1845	0
210	20231019	160400	18425059	1845	1845	1845	1845	0
211	20231019	160300	18425059	1845	1845	1845	1845	0
212	20231019	160200	18425059	1845	1845	1845	1845	806
213	20231019	160100	18425059	1845	1845	1845	1845	0
214	20231019	160000	18425059	1845	1845	1845	1845	0
215	20231019	155900	18425059	1845	1845	1845	1845	0
216	20231019	155800	18425059	1845	1845	1845	1845	0
217	20231019	155700	18425059	1845	1845	1845	1845	0
218	20231019	155600	18425059	1845	1845	1845	1845	0
219	20231019	155500	18425059	1845	1845	1845	1845	0
220	20231019	155400	18425059	1845	1845	1845	1845	0
221	20231019	155300	18425059	1845	1845	1845	1845	0
222	20231019	155200	18425059	1845	1845	1845	1845	0
223	20231019	155100	18425059	1845	1845	1845	1845	0
224	20231019	155000	18425059	1845	1845	1845	1845	0
225	20231019	154900	18425059	1845	1845	1845	1845	0
226	20231019	154800	18425059	1845	1845	1845	1845	0
227	20231019	154700	18425059	1845	1845	1845	1845	0
228	20231019	154600	18425059	1845	1845	1845	1845	0
229	20231019	154500	18425059	1845	1845	1845	1845	0
230	20231019	154400	18425059	1845	1845	1845	1845	0
231	20231019	154300	18425059	1845	1845	1845	1845	0
232	20231019	154200	18425059	1845	1845	1845	1845	0
233	20231019	154100	18425059	1845	1845	1845	1845	0
234	20231019	154000	18425059	1845	1845	1845	1845	0
235	20231019	153900	18425059	1845	1845	1845	1845	0
236	20231019	153800	18425059	1845	1845	1845	1845	0
237	20231019	153700	18425059	1845	1845	1845	1845	0
238	20231019	153600	18425059	1845	1845	1845	1845	0
239	20231019	153500	18425059	1845	1845	1845	1845	0
240	20231019	153400	18425059	1845	1845	1845	1845	0
241	20231019	153300	18425059	1845	1845	1845	1845	0
242	20231019	153200	18425059	1845	1845	1845	1845	806
243	20231019	153100	18425059	1845	1845	1845	1845	0
244	20231019	153000	18425059	1845	1845	1845	1845	806
245	20231019	152900	16937989	1826	1826	1826	1826	0
246	20231019	152800	16937989	1826	1826	1826	1826	0
247	20231019	152700	16937989	1826	1826	1826	1826	0
248	20231019	152600	16937989	1826	1826	1826	1826	0
249	20231019	152500	16937989	1826	1826	1826	1826	0
250	20231019	152400	16937989	1826	1826	1826	1826	0
251	20231019	152300	16937989	1826	1826	1826	1826	0
252	20231019	152200	16937989	1826	1826	1826	1826	0
253	20231019	152100	16937989	1826	1826	1826	1826	0
254	20231019	152000	16937989	1826	1826	1826	1826	0
255	20231019	151900	16937989	1826	1826	1826	1826	0
256	20231019	151800	16937989	1826	1826	1826	1826	0
257	20231019	151700	16937989	1826	1820	1826	1820	618
258	20231019	151600	15813199	1820	1820	1820	1820	0
259	20231019	151500	15813199	1820	1820	1820	1820	0
260	20231019	151400	15813199	1820	1820	1820	1820	0
261	20231019	151300	15813199	1820	1820	1820	1820	0
262	20231019	151200	15813199	1820	1820	1820	1820	0
263	20231019	151100	15813199	1820	1820	1820	1820	0
264	20231019	151000	15813199	1820	1820	1820	1820	0
265	20231019	150900	15813199	1820	1820	1820	1820	0
266	20231019	150800	15813199	1820	1820	1820	1820	0
267	20231019	150700	15813199	1820	1820	1820	1820	0
268	20231019	150600	15813199	1820	1820	1820	1820	0
269	20231019	150500	15813199	1820	1820	1820	1820	0
270	20231019	150400	15813199	1820	1820	1820	1820	0
271	20231019	150300	15813199	1820	1820	1820	1820	0
272	20231019	150200	15813199	1820	1820	1820	1820	0
273	20231019	150100	15813199	1820	1820	1820	1820	0
274	20231019	150000	15813199	1820	1820	1820	1820	0
275	20231019	145900	15813199	1820	1821	1821	1820	6
276	20231019	145800	15802278	1828	1828	1828	1828	45
277	20231019	145700	15720018	1817	1817	1817	1817	0
278	20231019	145600	15720018	1817	1823	1823	1817	849
279	20231019	145500	14176380	1823	1823	1823	1823	0
280	20231019	145400	14176380	1823	1823	1823	1823	0
281	20231019	145300	14176380	1823	1823	1823	1823	0
282	20231019	145200	14176380	1823	1823	1823	1823	0
283	20231019	145100	14176380	1823	1823	1823	1823	0
284	20231019	145000	14176380	1823	1823	1823	1823	0
285	20231019	144900	14176380	1823	1823	1823	1823	0
286	20231019	144800	14176380	1823	1823	1823	1823	0
287	20231019	144700	14176380	1823	1823	1823	1823	0
288	20231019	144600	14176380	1823	1823	1823	1823	0
289	20231019	144500	14176380	1823	1823	1823	1823	0
290	20231019	144400	14176380	1823	1823	1823	1823	0
291	20231019	144300	14176380	1823	1823	1823	1823	0
292	20231019	144200	14176380	1823	1823	1823	1823	0
293	20231019	144100	14176380	1823	1823	1823	1823	0
294	20231019	144000	14176380	1823	1823	1823	1823	0
295	20231019	143900	14176380	1823	1823	1823	1823	0
296	20231019	143800	14176380	1823	1823	1823	1823	0
297	20231019	143700	14176380	1823	1823	1823	1823	0
298	20231019	143600	14176380	1823	1823	1823	1823	0
299	20231019	143500	14176380	1823	1823	1823	1823	0
300	20231019	143400	14176380	1823	1823	1823	1823	0
301	20231019	143300	14176380	1823	1823	1823	1823	0
302	20231019	143200	14176380	1823	1823	1823	1823	0
303	20231019	143100	14176380	1823	1823	1823	1823	0
304	20231019	143000	14176380	1823	1823	1823	1823	0
305	20231019	142900	14176380	1823	1823	1823	1823	0
306	20231019	142800	14176380	1823	1823	1823	1823	0
307	20231019	142700	14176380	1823	1823	1823	1823	0
308	20231019	142600	14176380	1823	1823	1823	1823	0
309	20231019	142500	14176380	1823	1823	1823	1823	0
310	20231019	142400	14176380	1823	1823	1823	1823	0
311	20231019	142300	14176380	1823	1823	1823	1823	0
312	20231019	142200	14176380	1823	1823	1823	1823	0
313	20231019	142100	14176380	1823	1823	1823	1823	0
314	20231019	142000	14176380	1823	1823	1823	1823	0
315	20231019	141900	14176380	1823	1823	1823	1823	0
316	20231019	141800	14176380	1823	1823	1823	1823	0
317	20231019	141700	14176380	1823	1823	1823	1823	0
318	20231019	141600	14176380	1823	1823	1823	1823	0
319	20231019	141500	14176380	1823	1823	1823	1823	0
320	20231019	141400	14176380	1823	1823	1823	1823	0
321	20231019	141300	14176380	1823	1823	1823	1823	0
322	20231019	141200	14176380	1823	1823	1823	1823	0
323	20231019	141100	14176380	1823	1823	1823	1823	0
324	20231019	141000	14176380	1823	1823	1823	1823	0
325	20231019	140900	14176380	1823	1820	1823	1820	379
326	20231019	140800	13486284	1820	1820	1820	1820	0
327	20231019	140700	13486284	1820	1820	1820	1820	0
328	20231019	140600	13486284	1820	1817	1820	1817	173
329	20231019	140500	13171808	1818	1819	1819	1818	12
330	20231019	140400	13149991	1819	1819	1819	1819	46
331	20231019	140300	13066317	1819	1819	1819	1819	0
332	20231019	140200	13066317	1819	1819	1819	1819	0
333	20231019	140100	13066317	1819	1819	1819	1819	0
334	20231019	140000	13066317	1819	1819	1819	1819	0
335	20231019	135900	13066317	1819	1819	1819	1819	3
336	20231019	135800	13060860	1819	1819	1819	1819	0
337	20231019	135700	13060860	1819	1819	1819	1819	0
338	20231019	135600	13060860	1819	1819	1819	1819	1
339	20231019	135500	13059041	1818	1818	1818	1818	0
340	20231019	135400	13059041	1818	1818	1818	1818	0
341	20231019	135300	13059041	1818	1818	1818	1818	0
342	20231019	135200	13059041	1818	1818	1818	1818	0
343	20231019	135100	13059041	1818	1818	1818	1818	0
344	20231019	135000	13059041	1818	1818	1818	1818	0
345	20231019	134900	13059041	1818	1818	1818	1818	0
346	20231019	134800	13059041	1818	1818	1818	1818	0
347	20231019	134700	13059041	1818	1818	1818	1818	0
348	20231019	134600	13059041	1818	1818	1818	1818	0
349	20231019	134500	13059041	1818	1818	1818	1818	10
350	20231019	134400	13040861	1817	1817	1817	1817	0
351	20231019	134300	13040861	1817	1817	1817	1817	0
352	20231019	134200	13040861	1817	1817	1817	1817	0
353	20231019	134100	13040861	1817	1817	1817	1817	0
354	20231019	134000	13040861	1817	1817	1817	1817	0
355	20231019	133900	13040861	1817	1817	1817	1817	0
356	20231019	133800	13040861	1817	1817	1817	1817	0
357	20231019	133700	13040861	1817	1817	1817	1817	0
358	20231019	133600	13040861	1817	1817	1817	1817	0
359	20231019	133500	13040861	1817	1817	1817	1817	0
360	20231019	133400	13040861	1817	1817	1817	1817	0
361	20231019	133300	13040861	1817	1817	1817	1817	0
362	20231019	133200	13040861	1817	1817	1817	1817	0
363	20231019	133100	13040861	1817	1817	1817	1817	0
364	20231019	133000	13040861	1817	1817	1817	1817	0
365	20231019	132900	13040861	1817	1817	1817	1817	0
366	20231019	132800	13040861	1817	1817	1817	1817	0
367	20231019	132700	13040861	1817	1818	1821	1817	1872
368	20231019	132600	9634287	1821	1821	1821	1821	0
369	20231019	132500	9634287	1821	1821	1821	1821	0
370	20231019	132400	9634287	1821	1821	1821	1821	0
371	20231019	132300	9634287	1821	1821	1821	1821	0
372	20231019	132200	9634287	1821	1821	1821	1821	0
373	20231019	132100	9634287	1821	1821	1821	1821	0
374	20231019	132000	9634287	1821	1821	1821	1821	0
375	20231019	131900	9634287	1821	1821	1821	1821	0
376	20231019	131800	9634287	1821	1821	1821	1821	0
377	20231019	131700	9634287	1821	1821	1821	1821	0
378	20231019	131600	9634287	1821	1821	1821	1821	0
379	20231019	131500	9634287	1821	1821	1821	1821	0
380	20231019	131400	9634287	1821	1821	1821	1821	0
381	20231019	131300	9634287	1821	1821	1821	1821	0
382	20231019	131200	9634287	1821	1821	1821	1821	0
383	20231019	131100	9634287	1821	1821	1821	1821	0
384	20231019	131000	9634287	1821	1821	1821	1821	0
385	20231019	130900	9634287	1821	1821	1821	1821	0
386	20231019	130800	9634287	1821	1821	1821	1821	0
387	20231019	130700	9634287	1821	1821	1821	1821	0
388	20231019	130600	9634287	1821	1821	1821	1821	0
389	20231019	130500	9634287	1821	1821	1821	1821	0
390	20231019	130400	9634287	1821	1821	1821	1821	0
391	20231019	130300	9634287	1821	1821	1821	1821	0
392	20231019	130200	9634287	1821	1821	1821	1821	0
393	20231019	130100	9634287	1821	1821	1821	1821	0
394	20231019	130000	9634287	1821	1816	1821	1816	26
395	20231019	125900	9587061	1816	1816	1816	1816	0
396	20231019	125800	9587061	1816	1816	1816	1816	0
397	20231019	125700	9587061	1816	1816	1816	1816	0
398	20231019	125600	9587061	1816	1816	1816	1816	0
399	20231019	125500	9587061	1816	1816	1816	1816	0
400	20231019	125400	9587061	1816	1816	1816	1816	1
401	20231019	125300	9585245	1807	1807	1807	1807	0
402	20231019	125200	9585245	1807	1807	1807	1807	0
403	20231019	125100	9585245	1807	1807	1807	1807	0
404	20231019	125000	9585245	1807	1807	1807	1807	100
405	20231019	124900	9404545	1817	1817	1817	1817	0
406	20231019	124800	9404545	1817	1817	1817	1817	0
407	20231019	124700	9404545	1817	1817	1817	1817	0
408	20231019	124600	9404545	1817	1817	1817	1817	0
409	20231019	124500	9404545	1817	1817	1817	1817	0
410	20231019	124400	9404545	1817	1817	1817	1817	0
411	20231019	124300	9404545	1817	1817	1817	1817	0
412	20231019	124200	9404545	1817	1817	1817	1817	0
413	20231019	124100	9404545	1817	1819	1819	1817	507
414	20231019	124000	8482617	1823	1823	1823	1823	0
415	20231019	123900	8482617	1823	1823	1823	1823	0
416	20231019	123800	8482617	1823	1823	1823	1823	0
417	20231019	123700	8482617	1823	1823	1823	1823	0
418	20231019	123600	8482617	1823	1823	1823	1823	0
419	20231019	123500	8482617	1823	1823	1823	1823	0
420	20231019	123400	8482617	1823	1823	1823	1823	0
421	20231019	123300	8482617	1823	1823	1823	1823	0
422	20231019	123200	8482617	1823	1823	1823	1823	0
423	20231019	123100	8482617	1823	1823	1823	1823	0
424	20231019	123000	8482617	1823	1823	1823	1823	0
425	20231019	122900	8482617	1823	1823	1823	1823	0
426	20231019	122800	8482617	1823	1823	1823	1823	0
427	20231019	122700	8482617	1823	1823	1823	1823	0
428	20231019	122600	8482617	1823	1823	1823	1823	0
429	20231019	122500	8482617	1823	1823	1823	1823	0
430	20231019	122400	8482617	1823	1823	1823	1823	0
431	20231019	122300	8482617	1823	1823	1823	1823	0
432	20231019	122200	8482617	1823	1823	1823	1823	0
433	20231019	122100	8482617	1823	1823	1823	1823	0
434	20231019	122000	8482617	1823	1823	1823	1823	0
435	20231019	121900	8482617	1823	1823	1823	1823	0
436	20231019	121800	8482617	1823	1823	1823	1823	0
437	20231019	121700	8482617	1823	1825	1825	1823	37
438	20231019	121600	8415154	1825	1825	1825	1825	0
439	20231019	121500	8415154	1825	1825	1825	1825	0
440	20231019	121400	8415154	1825	1825	1825	1825	0
441	20231019	121300	8415154	1825	1825	1825	1825	0
442	20231019	121200	8415154	1825	1825	1825	1825	0
443	20231019	121100	8415154	1825	1825	1825	1825	0
444	20231019	121000	8415154	1825	1825	1825	1825	0
445	20231019	120900	8415154	1825	1825	1825	1825	5
446	20231019	120800	8406029	1825	1825	1825	1825	0
447	20231019	120700	8406029	1825	1825	1825	1825	0
448	20231019	120600	8406029	1825	1825	1825	1825	0
449	20231019	120500	8406029	1825	1825	1825	1825	0
450	20231019	120400	8406029	1825	1825	1825	1825	9
451	20231019	120300	8389604	1826	1826	1826	1826	0
452	20231019	120200	8389604	1826	1826	1826	1826	0
453	20231019	120100	8389604	1826	1826	1826	1826	0
454	20231019	120000	8389604	1826	1826	1826	1826	0
455	20231019	115900	8389604	1826	1826	1826	1826	0
456	20231019	115800	8389604	1826	1826	1826	1826	0
457	20231019	115700	8389604	1826	1826	1826	1826	0
458	20231019	115600	8389604	1826	1826	1826	1826	0
459	20231019	115500	8389604	1826	1826	1826	1826	5
460	20231019	115400	8380474	1850	1850	1850	1850	0
461	20231019	115300	8380474	1850	1850	1850	1850	0
462	20231019	115200	8380474	1850	1850	1850	1850	0
463	20231019	115100	8380474	1850	1850	1850	1850	0
464	20231019	115000	8380474	1850	1850	1850	1850	0
465	20231019	114900	8380474	1850	1850	1850	1850	0
466	20231019	114800	8380474	1850	1850	1850	1850	0
467	20231019	114700	8380474	1850	1850	1850	1850	0
468	20231019	114600	8380474	1850	1850	1850	1850	0
469	20231019	114500	8380474	1850	1850	1850	1850	0
470	20231019	114400	8380474	1850	1850	1850	1850	0
471	20231019	114300	8380474	1850	1850	1850	1850	0
472	20231019	114200	8380474	1850	1850	1850	1850	0
473	20231019	114100	8380474	1850	1850	1850	1850	0
474	20231019	114000	8380474	1850	1850	1850	1850	0
475	20231019	113900	8380474	1850	1850	1850	1850	0
476	20231019	113800	8380474	1850	1850	1850	1850	0
477	20231019	113700	8380474	1850	1850	1850	1850	0
478	20231019	113600	8380474	1850	1850	1850	1850	0
479	20231019	113500	8380474	1850	1850	1850	1850	0
480	20231019	113400	8380474	1850	1850	1850	1850	0
481	20231019	113300	8380474	1850	1850	1850	1850	0
482	20231019	113200	8380474	1850	1850	1850	1850	0
483	20231019	113100	8380474	1850	1850	1850	1850	1
484	20231019	113000	8378624	1832	1832	1832	1832	0
485	20231019	112900	8378624	1832	1832	1832	1832	0
486	20231019	112800	8378624	1832	1832	1832	1832	0
487	20231019	112700	8378624	1832	1832	1832	1832	0
488	20231019	112600	8378624	1832	1832	1832	1832	0
489	20231019	112500	8378624	1832	1832	1832	1832	0
490	20231019	112400	8378624	1832	1832	1832	1832	0
491	20231019	112300	8378624	1832	1832	1832	1832	0
492	20231019	112200	8378624	1832	1832	1832	1832	0
493	20231019	112100	8378624	1832	1832	1832	1832	0
494	20231019	112000	8378624	1832	1832	1832	1832	0
495	20231019	111900	8378624	1832	1832	1832	1832	0
496	20231019	111800	8378624	1832	1832	1832	1832	0
497	20231019	111700	8378624	1832	1832	1832	1832	0
498	20231019	111600	8378624	1832	1832	1832	1832	0
499	20231019	111500	8378624	1832	1832	1832	1832	0
500	20231019	111400	8378624	1832	1832	1832	1832	0
501	20231019	111300	8378624	1832	1832	1832	1832	0
502	20231019	111200	8378624	1832	1832	1832	1832	0
503	20231019	111100	8378624	1832	1832	1832	1832	0
504	20231019	111000	8378624	1832	1832	1832	1832	6
505	20231019	110900	8367632	1835	1835	1835	1835	0
506	20231019	110800	8367632	1835	1835	1835	1835	0
507	20231019	110700	8367632	1835	1835	1835	1835	0
508	20231019	110600	8367632	1835	1835	1835	1835	0
509	20231019	110500	8367632	1835	1835	1835	1835	0
510	20231019	110400	8367632	1835	1835	1835	1835	0
511	20231019	110300	8367632	1835	1835	1835	1835	0
512	20231019	110200	8367632	1835	1835	1835	1835	0
513	20231019	110100	8367632	1835	1835	1835	1835	0
514	20231019	110000	8367632	1835	1835	1835	1835	0
515	20231019	105900	8367632	1835	1835	1835	1835	0
516	20231019	105800	8367632	1835	1836	1871	1835	622
517	20231019	105700	7224806	1836	1836	1836	1836	0
518	20231019	105600	7224806	1836	1836	1836	1836	0
519	20231019	105500	7224806	1836	1836	1836	1836	0
520	20231019	105400	7224806	1836	1836	1836	1836	2
521	20231019	105300	7221134	1840	1840	1840	1840	0
522	20231019	105200	7221134	1840	1840	1840	1840	0
523	20231019	105100	7221134	1840	1840	1840	1840	0
524	20231019	105000	7221134	1840	1840	1840	1840	0
525	20231019	104900	7221134	1840	1840	1840	1840	0
526	20231019	104800	7221134	1840	1835	1840	1835	30
527	20231019	104700	7166047	1835	1835	1835	1835	1
528	20231019	104600	7164212	1839	1839	1839	1839	0
529	20231019	104500	7164212	1839	1839	1839	1839	0
530	20231019	104400	7164212	1839	1839	1839	1839	0
531	20231019	104300	7164212	1839	1839	1839	1839	30
532	20231019	104200	7109042	1829	1829	1829	1829	0
533	20231019	104100	7109042	1829	1829	1829	1829	0
534	20231019	104000	7109042	1829	1829	1829	1829	0
535	20231019	103900	7109042	1829	1829	1829	1829	0
536	20231019	103800	7109042	1829	1829	1829	1829	0
537	20231019	103700	7109042	1829	1829	1829	1829	0
538	20231019	103600	7109042	1829	1829	1829	1829	0
539	20231019	103500	7109042	1829	1829	1829	1829	0
540	20231019	103400	7109042	1829	1829	1829	1829	0
541	20231019	103300	7109042	1829	1829	1829	1829	0
542	20231019	103200	7109042	1829	1829	1829	1829	0
543	20231019	103100	7109042	1829	1829	1829	1829	0
544	20231019	103000	7109042	1829	1829	1829	1829	0
545	20231019	102900	7109042	1829	1829	1829	1829	0
546	20231019	102800	7109042	1829	1829	1829	1829	0
547	20231019	102700	7109042	1829	1829	1829	1829	0
548	20231019	102600	7109042	1829	1829	1829	1829	0
549	20231019	102500	7109042	1829	1829	1829	1829	0
550	20231019	102400	7109042	1829	1829	1829	1829	0
551	20231019	102300	7109042	1829	1829	1829	1829	0
552	20231019	102200	7109042	1829	1829	1829	1829	0
553	20231019	102100	7109042	1829	1829	1829	1829	0
554	20231019	102000	7109042	1829	1829	1829	1829	0
555	20231019	101900	7109042	1829	1829	1829	1829	0
556	20231019	101800	7109042	1829	1829	1829	1829	35
557	20231019	101700	7045027	1830	1831	1840	1830	2069
558	20231019	101600	3240506	1826	1826	1826	1826	0
559	20231019	101500	3240506	1826	1826	1826	1826	0
560	20231019	101400	3240506	1826	1826	1826	1826	10
561	20231019	101300	3222246	1837	1837	1837	1837	0
562	20231019	101200	3222246	1837	1837	1837	1837	0
563	20231019	101100	3222246	1837	1837	1837	1837	0
564	20231019	101000	3222246	1837	1837	1837	1837	0
565	20231019	100900	3222246	1837	1837	1837	1837	0
566	20231019	100800	3222246	1837	1837	1837	1837	0
567	20231019	100700	3222246	1837	1837	1837	1837	0
568	20231019	100600	3222246	1837	1837	1837	1837	0
569	20231019	100500	3222246	1837	1837	1837	1837	0
570	20231019	100400	3222246	1837	1837	1837	1837	0
571	20231019	100300	3222246	1837	1837	1837	1837	0
572	20231019	100200	3222246	1837	1837	1837	1837	0
573	20231019	100100	3222246	1837	1837	1837	1837	0
574	20231019	100000	3222246	1837	1837	1837	1837	0
575	20231019	095900	3222246	1837	1837	1837	1837	0
576	20231019	095800	3222246	1837	1837	1837	1837	0
577	20231019	095700	3222246	1837	1837	1837	1837	0
578	20231019	095600	3222246	1837	1834	1837	1834	264
579	20231019	095500	2737409	1837	1837	1837	1837	0
580	20231019	095400	2737409	1837	1837	1837	1837	0
581	20231019	095300	2737409	1837	1837	1837	1837	0
582	20231019	095200	2737409	1837	1837	1837	1837	0
583	20231019	095100	2737409	1837	1837	1837	1837	0
584	20231019	095000	2737409	1837	1837	1837	1837	0
585	20231019	094900	2737409	1837	1837	1837	1837	0
586	20231019	094800	2737409	1837	1837	1837	1837	0
587	20231019	094700	2737409	1837	1837	1837	1837	0
588	20231019	094600	2737409	1837	1837	1837	1837	0
589	20231019	094500	2737409	1837	1837	1837	1837	0
590	20231019	094400	2737409	1837	1837	1837	1837	0
591	20231019	094300	2737409	1837	1837	1837	1837	0
592	20231019	094200	2737409	1837	1837	1837	1837	0
593	20231019	094100	2737409	1837	1837	1837	1837	0
594	20231019	094000	2737409	1837	1837	1837	1837	0
595	20231019	093900	2737409	1837	1837	1837	1837	0
596	20231019	093800	2737409	1837	1837	1837	1837	0
597	20231019	093700	2737409	1837	1837	1837	1837	0
598	20231019	093600	2737409	1837	1837	1837	1837	0
599	20231019	093500	2737409	1837	1837	1837	1837	0
600	20231019	093400	2737409	1837	1837	1837	1837	0
601	20231019	093300	2737409	1837	1837	1837	1837	0
602	20231019	093200	2737409	1837	1837	1837	1837	0
603	20231019	093100	2737409	1837	1832	1837	1832	324
604	20231019	093000	2142730	1824	1824	1824	1824	0
605	20231019	092900	2142730	1824	1824	1824	1824	0
606	20231019	092800	2142730	1824	1836	1837	1824	256
607	20231019	092700	1673023	1823	1823	1823	1823	0
608	20231019	092600	1673023	1823	1823	1823	1823	0
609	20231019	092500	1673023	1823	1823	1823	1823	0
610	20231019	092400	1673023	1823	1823	1823	1823	0
611	20231019	092300	1673023	1823	1823	1823	1823	0
612	20231019	092200	1673023	1823	1823	1823	1823	0
613	20231019	092100	1673023	1823	1823	1823	1823	0
614	20231019	092000	1673023	1823	1823	1823	1823	0
615	20231019	091900	1673023	1823	1823	1823	1823	0
616	20231019	091800	1673023	1823	1823	1823	1823	0
617	20231019	091700	1673023	1823	1823	1823	1823	0
618	20231019	091600	1673023	1823	1823	1823	1823	0
619	20231019	091500	1673023	1823	1823	1823	1823	0
620	20231019	091400	1673023	1823	1823	1823	1823	0
621	20231019	091300	1673023	1823	1823	1823	1823	0
622	20231019	091200	1673023	1823	1823	1823	1823	0
623	20231019	091100	1673023	1823	1823	1823	1823	0
624	20231019	091000	1673023	1823	1823	1823	1823	0
625	20231019	090900	1673023	1823	1823	1823	1823	0
626	20231019	090800	1673023	1823	1823	1823	1823	0
627	20231019	090700	1673023	1823	1823	1823	1823	0
628	20231019	090600	1673023	1823	1823	1823	1823	5
629	20231019	090500	1663908	1837	1837	1837	1837	16
630	20231019	090400	1634516	1872	1872	1872	1872	0
631	20231019	090300	1634516	1872	1872	1872	1872	0
632	20231019	090200	1634516	1872	1860	1872	1860	247
633	20231019	090100	1173579	1864	1860	1865	1860	163
634	20231019	090000	869970	1851	1851	1851	1851	470