KissMeData/064090/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192600	3184223	1781	1781	1781	1781	340
3	20231019	192500	3184223	1781	1781	1781	1781	0
4	20231019	192400	3184223	1781	1781	1781	1781	0
5	20231019	192300	3184223	1781	1781	1781	1781	0
6	20231019	192200	3184223	1781	1781	1781	1781	0
7	20231019	192100	3184223	1781	1781	1781	1781	0
8	20231019	192000	3184223	1781	1781	1781	1781	0
9	20231019	191900	3184223	1781	1781	1781	1781	0
10	20231019	191800	3184223	1781	1781	1781	1781	0
11	20231019	191700	3184223	1781	1781	1781	1781	0
12	20231019	191600	3184223	1781	1781	1781	1781	0
13	20231019	191500	3184223	1781	1781	1781	1781	0
14	20231019	191400	3184223	1781	1781	1781	1781	0
15	20231019	191300	3184223	1781	1781	1781	1781	0
16	20231019	191200	3184223	1781	1781	1781	1781	0
17	20231019	191100	3184223	1781	1781	1781	1781	0
18	20231019	191000	3184223	1781	1781	1781	1781	0
19	20231019	190900	3184223	1781	1781	1781	1781	0
20	20231019	190800	3184223	1781	1781	1781	1781	0
21	20231019	190700	3184223	1781	1781	1781	1781	0
22	20231019	190600	3184223	1781	1781	1781	1781	0
23	20231019	190500	3184223	1781	1781	1781	1781	0
24	20231019	190400	3184223	1781	1781	1781	1781	0
25	20231019	190300	3184223	1781	1781	1781	1781	0
26	20231019	190200	3184223	1781	1781	1781	1781	0
27	20231019	190100	3184223	1781	1781	1781	1781	0
28	20231019	190000	3184223	1781	1781	1781	1781	0
29	20231019	185900	3184223	1781	1781	1781	1781	0
30	20231019	185800	3184223	1781	1781	1781	1781	0
31	20231019	185700	3184223	1781	1781	1781	1781	0
32	20231019	185600	3184223	1781	1781	1781	1781	340
33	20231019	185500	3184223	1781	1781	1781	1781	0
34	20231019	185400	3184223	1781	1781	1781	1781	0
35	20231019	185300	3184223	1781	1781	1781	1781	0
36	20231019	185200	3184223	1781	1781	1781	1781	0
37	20231019	185100	3184223	1781	1781	1781	1781	0
38	20231019	185000	3184223	1781	1781	1781	1781	0
39	20231019	184900	3184223	1781	1781	1781	1781	0
40	20231019	184800	3184223	1781	1781	1781	1781	0
41	20231019	184700	3184223	1781	1781	1781	1781	0
42	20231019	184600	3184223	1781	1781	1781	1781	0
43	20231019	184500	3184223	1781	1781	1781	1781	0
44	20231019	184400	3184223	1781	1781	1781	1781	0
45	20231019	184300	3184223	1781	1781	1781	1781	0
46	20231019	184200	3184223	1781	1781	1781	1781	0
47	20231019	184100	3184223	1781	1781	1781	1781	0
48	20231019	184000	3184223	1781	1781	1781	1781	0
49	20231019	183900	3184223	1781	1781	1781	1781	0
50	20231019	183800	3184223	1781	1781	1781	1781	0
51	20231019	183700	3184223	1781	1781	1781	1781	0
52	20231019	183600	3184223	1781	1781	1781	1781	0
53	20231019	183500	3184223	1781	1781	1781	1781	0
54	20231019	183400	3184223	1781	1781	1781	1781	0
55	20231019	183300	3184223	1781	1781	1781	1781	0
56	20231019	183200	3184223	1781	1781	1781	1781	0
57	20231019	183100	3184223	1781	1781	1781	1781	0
58	20231019	183000	3184223	1781	1781	1781	1781	0
59	20231019	182900	3184223	1781	1781	1781	1781	0
60	20231019	182800	3184223	1781	1781	1781	1781	0
61	20231019	182700	3184223	1781	1781	1781	1781	0
62	20231019	182600	3184223	1781	1781	1781	1781	340
63	20231019	182500	3184223	1781	1781	1781	1781	0
64	20231019	182400	3184223	1781	1781	1781	1781	0
65	20231019	182300	3184223	1781	1781	1781	1781	0
66	20231019	182200	3184223	1781	1781	1781	1781	0
67	20231019	182100	3184223	1781	1781	1781	1781	0
68	20231019	182000	3184223	1781	1781	1781	1781	0
69	20231019	181900	3184223	1781	1781	1781	1781	0
70	20231019	181800	3184223	1781	1781	1781	1781	0
71	20231019	181700	3184223	1781	1781	1781	1781	0
72	20231019	181600	3184223	1781	1781	1781	1781	0
73	20231019	181500	3184223	1781	1781	1781	1781	0
74	20231019	181400	3184223	1781	1781	1781	1781	0
75	20231019	181300	3184223	1781	1781	1781	1781	0
76	20231019	181200	3184223	1781	1781	1781	1781	0
77	20231019	181100	3184223	1781	1781	1781	1781	0
78	20231019	181000	3184223	1781	1781	1781	1781	0
79	20231019	180900	3184223	1781	1781	1781	1781	0
80	20231019	180800	3184223	1781	1781	1781	1781	0
81	20231019	180700	3184223	1781	1781	1781	1781	0
82	20231019	180600	3184223	1781	1781	1781	1781	0
83	20231019	180500	3184223	1781	1781	1781	1781	0
84	20231019	180400	3184223	1781	1781	1781	1781	0
85	20231019	180300	3184223	1781	1781	1781	1781	0
86	20231019	180200	3184223	1781	1781	1781	1781	0
87	20231019	180100	3184223	1781	1781	1781	1781	0
88	20231019	180000	3184223	1781	1781	1781	1781	0
89	20231019	175900	3184223	1781	1781	1781	1781	0
90	20231019	175800	3184223	1781	1781	1781	1781	0
91	20231019	175700	3184223	1781	1781	1781	1781	0
92	20231019	175600	3184223	1781	1781	1781	1781	340
93	20231019	175500	3184223	1781	1781	1781	1781	0
94	20231019	175400	3184223	1781	1781	1781	1781	0
95	20231019	175300	3184223	1781	1781	1781	1781	0
96	20231019	175200	3184223	1781	1781	1781	1781	0
97	20231019	175100	3184223	1781	1781	1781	1781	0
98	20231019	175000	3184223	1781	1781	1781	1781	0
99	20231019	174900	3184223	1781	1781	1781	1781	0
100	20231019	174800	3184223	1781	1781	1781	1781	0
101	20231019	174700	3184223	1781	1781	1781	1781	0
102	20231019	174600	3184223	1781	1781	1781	1781	0
103	20231019	174500	3184223	1781	1781	1781	1781	0
104	20231019	174400	3184223	1781	1781	1781	1781	0
105	20231019	174300	3184223	1781	1781	1781	1781	0
106	20231019	174200	3184223	1781	1781	1781	1781	0
107	20231019	174100	3184223	1781	1781	1781	1781	0
108	20231019	174000	3184223	1781	1781	1781	1781	0
109	20231019	173900	3184223	1781	1781	1781	1781	0
110	20231019	173800	3184223	1781	1781	1781	1781	0
111	20231019	173700	3184223	1781	1781	1781	1781	0
112	20231019	173600	3184223	1781	1781	1781	1781	0
113	20231019	173500	3184223	1781	1781	1781	1781	0
114	20231019	173400	3184223	1781	1781	1781	1781	0
115	20231019	173300	3184223	1781	1781	1781	1781	0
116	20231019	173200	3184223	1781	1781	1781	1781	0
117	20231019	173100	3184223	1781	1781	1781	1781	0
118	20231019	173000	3184223	1781	1781	1781	1781	0
119	20231019	172900	3184223	1781	1781	1781	1781	0
120	20231019	172800	3184223	1781	1781	1781	1781	0
121	20231019	172700	3184223	1781	1781	1781	1781	0
122	20231019	172600	3184223	1781	1781	1781	1781	340
123	20231019	172500	3184223	1781	1781	1781	1781	0
124	20231019	172400	3184223	1781	1781	1781	1781	0
125	20231019	172300	3184223	1781	1781	1781	1781	0
126	20231019	172200	3184223	1781	1781	1781	1781	0
127	20231019	172100	3184223	1781	1781	1781	1781	0
128	20231019	172000	3184223	1781	1781	1781	1781	0
129	20231019	171900	3184223	1781	1781	1781	1781	0
130	20231019	171800	3184223	1781	1781	1781	1781	0
131	20231019	171700	3184223	1781	1781	1781	1781	0
132	20231019	171600	3184223	1781	1781	1781	1781	0
133	20231019	171500	3184223	1781	1781	1781	1781	0
134	20231019	171400	3184223	1781	1781	1781	1781	0
135	20231019	171300	3184223	1781	1781	1781	1781	0
136	20231019	171200	3184223	1781	1781	1781	1781	0
137	20231019	171100	3184223	1781	1781	1781	1781	0
138	20231019	171000	3184223	1781	1781	1781	1781	0
139	20231019	170900	3184223	1781	1781	1781	1781	0
140	20231019	170800	3184223	1781	1781	1781	1781	0
141	20231019	170700	3184223	1781	1781	1781	1781	0
142	20231019	170600	3184223	1781	1781	1781	1781	0
143	20231019	170500	3184223	1781	1781	1781	1781	0
144	20231019	170400	3184223	1781	1781	1781	1781	0
145	20231019	170300	3184223	1781	1781	1781	1781	0
146	20231019	170200	3184223	1781	1781	1781	1781	0
147	20231019	170100	3184223	1781	1781	1781	1781	0
148	20231019	170000	3184223	1781	1781	1781	1781	0
149	20231019	165900	3184223	1781	1781	1781	1781	0
150	20231019	165800	3184223	1781	1781	1781	1781	0
151	20231019	165700	3184223	1781	1781	1781	1781	0
152	20231019	165600	3184223	1781	1781	1781	1781	340
153	20231019	165500	3184223	1781	1781	1781	1781	0
154	20231019	165400	3184223	1781	1781	1781	1781	0
155	20231019	165300	3184223	1781	1781	1781	1781	0
156	20231019	165200	3184223	1781	1781	1781	1781	0
157	20231019	165100	3184223	1781	1781	1781	1781	0
158	20231019	165000	3184223	1781	1781	1781	1781	0
159	20231019	164900	3184223	1781	1781	1781	1781	0
160	20231019	164800	3184223	1781	1781	1781	1781	0
161	20231019	164700	3184223	1781	1781	1781	1781	0
162	20231019	164600	3184223	1781	1781	1781	1781	0
163	20231019	164500	3184223	1781	1781	1781	1781	0
164	20231019	164400	3184223	1781	1781	1781	1781	0
165	20231019	164300	3184223	1781	1781	1781	1781	0
166	20231019	164200	3184223	1781	1781	1781	1781	0
167	20231019	164100	3184223	1781	1781	1781	1781	0
168	20231019	164000	3184223	1781	1781	1781	1781	0
169	20231019	163900	3184223	1781	1781	1781	1781	0
170	20231019	163800	3184223	1781	1781	1781	1781	0
171	20231019	163700	3184223	1781	1781	1781	1781	0
172	20231019	163600	3184223	1781	1781	1781	1781	0
173	20231019	163500	3184223	1781	1781	1781	1781	0
174	20231019	163400	3184223	1781	1781	1781	1781	0
175	20231019	163300	3184223	1781	1781	1781	1781	0
176	20231019	163200	3184223	1781	1781	1781	1781	0
177	20231019	163100	3184223	1781	1781	1781	1781	0
178	20231019	163000	3184223	1781	1781	1781	1781	0
179	20231019	162900	3184223	1781	1781	1781	1781	0
180	20231019	162800	3184223	1781	1781	1781	1781	0
181	20231019	162700	3184223	1781	1781	1781	1781	0
182	20231019	162600	3184223	1781	1781	1781	1781	340
183	20231019	162500	3184223	1781	1781	1781	1781	0
184	20231019	162400	3184223	1781	1781	1781	1781	0
185	20231019	162300	3184223	1781	1781	1781	1781	0
186	20231019	162200	3184223	1781	1781	1781	1781	0
187	20231019	162100	3184223	1781	1781	1781	1781	0
188	20231019	162000	3184223	1781	1781	1781	1781	0
189	20231019	161900	3184223	1781	1781	1781	1781	0
190	20231019	161800	3184223	1781	1781	1781	1781	0
191	20231019	161700	3184223	1781	1781	1781	1781	0
192	20231019	161600	3184223	1781	1781	1781	1781	0
193	20231019	161500	3184223	1781	1781	1781	1781	0
194	20231019	161400	3184223	1781	1781	1781	1781	0
195	20231019	161300	3184223	1781	1781	1781	1781	0
196	20231019	161200	3184223	1781	1781	1781	1781	0
197	20231019	161100	3184223	1781	1781	1781	1781	0
198	20231019	161000	3184223	1781	1781	1781	1781	0
199	20231019	160900	3184223	1781	1781	1781	1781	0
200	20231019	160800	3184223	1781	1781	1781	1781	0
201	20231019	160700	3184223	1781	1781	1781	1781	0
202	20231019	160600	3184223	1781	1781	1781	1781	0
203	20231019	160500	3184223	1781	1781	1781	1781	0
204	20231019	160400	3184223	1781	1781	1781	1781	0
205	20231019	160300	3184223	1781	1781	1781	1781	0
206	20231019	160200	3184223	1781	1781	1781	1781	0
207	20231019	160100	3184223	1781	1781	1781	1781	0
208	20231019	160000	3184223	1781	1781	1781	1781	0
209	20231019	155900	3184223	1781	1781	1781	1781	0
210	20231019	155800	3184223	1781	1781	1781	1781	0
211	20231019	155700	3184223	1781	1781	1781	1781	0
212	20231019	155600	3184223	1781	1781	1781	1781	340
213	20231019	155500	3184223	1781	1781	1781	1781	0
214	20231019	155400	3184223	1781	1781	1781	1781	0
215	20231019	155300	3184223	1781	1781	1781	1781	0
216	20231019	155200	3184223	1781	1781	1781	1781	0
217	20231019	155100	3184223	1781	1781	1781	1781	0
218	20231019	155000	3184223	1781	1781	1781	1781	0
219	20231019	154900	3184223	1781	1781	1781	1781	0
220	20231019	154800	3184223	1781	1781	1781	1781	0
221	20231019	154700	3184223	1781	1781	1781	1781	0
222	20231019	154600	3184223	1781	1781	1781	1781	0
223	20231019	154500	3184223	1781	1781	1781	1781	0
224	20231019	154400	3184223	1781	1781	1781	1781	0
225	20231019	154300	3184223	1781	1781	1781	1781	0
226	20231019	154200	3184223	1781	1781	1781	1781	0
227	20231019	154100	3184223	1781	1781	1781	1781	0
228	20231019	154000	3184223	1781	1781	1781	1781	0
229	20231019	153900	3184223	1781	1781	1781	1781	0
230	20231019	153800	3184223	1781	1781	1781	1781	0
231	20231019	153700	3184223	1781	1781	1781	1781	0
232	20231019	153600	3184223	1781	1781	1781	1781	0
233	20231019	153500	3184223	1781	1781	1781	1781	0
234	20231019	153400	3184223	1781	1781	1781	1781	0
235	20231019	153300	3184223	1781	1781	1781	1781	0
236	20231019	153200	3184223	1781	1781	1781	1781	0
237	20231019	153100	3184223	1781	1781	1781	1781	0
238	20231019	153000	3184223	1781	1781	1781	1781	340
239	20231019	152900	2578683	1779	1779	1779	1779	0
240	20231019	152800	2578683	1779	1779	1779	1779	0
241	20231019	152700	2578683	1779	1779	1779	1779	0
242	20231019	152600	2578683	1779	1779	1779	1779	0
243	20231019	152500	2578683	1779	1779	1779	1779	0
244	20231019	152400	2578683	1779	1779	1779	1779	0
245	20231019	152300	2578683	1779	1779	1779	1779	0
246	20231019	152200	2578683	1779	1779	1779	1779	0
247	20231019	152100	2578683	1779	1779	1779	1779	0
248	20231019	152000	2578683	1779	1779	1779	1779	0
249	20231019	151900	2578683	1779	1779	1779	1779	0
250	20231019	151800	2578683	1779	1779	1779	1779	0
251	20231019	151700	2578683	1779	1779	1779	1779	0
252	20231019	151600	2578683	1779	1778	1779	1778	81
253	20231019	151500	2434602	1778	1778	1778	1778	0
254	20231019	151400	2434602	1778	1778	1778	1778	0
255	20231019	151300	2434602	1778	1778	1778	1778	0
256	20231019	151200	2434602	1778	1778	1778	1778	0
257	20231019	151100	2434602	1778	1778	1778	1778	0
258	20231019	151000	2434602	1778	1778	1778	1778	0
259	20231019	150900	2434602	1778	1778	1778	1778	0
260	20231019	150800	2434602	1778	1778	1778	1778	0
261	20231019	150700	2434602	1778	1778	1778	1778	0
262	20231019	150600	2434602	1778	1778	1778	1778	0
263	20231019	150500	2434602	1778	1778	1778	1778	0
264	20231019	150400	2434602	1778	1778	1778	1778	0
265	20231019	150300	2434602	1778	1778	1778	1778	0
266	20231019	150200	2434602	1778	1778	1778	1778	0
267	20231019	150100	2434602	1778	1778	1778	1778	0
268	20231019	150000	2434602	1778	1778	1778	1778	0
269	20231019	145900	2434602	1778	1778	1778	1778	0
270	20231019	145800	2434602	1778	1778	1778	1778	0
271	20231019	145700	2434602	1778	1776	1778	1776	2
272	20231019	145600	2431048	1776	1776	1776	1776	0
273	20231019	145500	2431048	1776	1776	1776	1776	0
274	20231019	145400	2431048	1776	1776	1776	1776	1
275	20231019	145300	2429272	1776	1776	1776	1776	0
276	20231019	145200	2429272	1776	1776	1776	1776	0
277	20231019	145100	2429272	1776	1776	1776	1776	0
278	20231019	145000	2429272	1776	1776	1776	1776	0
279	20231019	144900	2429272	1776	1776	1776	1776	0
280	20231019	144800	2429272	1776	1776	1776	1776	1
281	20231019	144700	2427496	1776	1776	1776	1776	0
282	20231019	144600	2427496	1776	1776	1776	1776	0
283	20231019	144500	2427496	1776	1776	1776	1776	0
284	20231019	144400	2427496	1776	1776	1776	1776	0
285	20231019	144300	2427496	1776	1776	1776	1776	0
286	20231019	144200	2427496	1776	1776	1776	1776	0
287	20231019	144100	2427496	1776	1776	1776	1776	0
288	20231019	144000	2427496	1776	1752	1776	1752	279
289	20231019	143900	1938664	1776	1776	1776	1776	0
290	20231019	143800	1938664	1776	1776	1776	1776	0
291	20231019	143700	1938664	1776	1776	1776	1776	0
292	20231019	143600	1938664	1776	1776	1776	1776	0
293	20231019	143500	1938664	1776	1776	1776	1776	0
294	20231019	143400	1938664	1776	1776	1776	1776	0
295	20231019	143300	1938664	1776	1776	1776	1776	0
296	20231019	143200	1938664	1776	1776	1776	1776	1
297	20231019	143100	1936888	1777	1777	1777	1777	0
298	20231019	143000	1936888	1777	1777	1777	1777	0
299	20231019	142900	1936888	1777	1777	1777	1777	0
300	20231019	142800	1936888	1777	1777	1777	1777	0
301	20231019	142700	1936888	1777	1777	1777	1777	0
302	20231019	142600	1936888	1777	1777	1777	1777	0
303	20231019	142500	1936888	1777	1777	1777	1777	0
304	20231019	142400	1936888	1777	1777	1777	1777	0
305	20231019	142300	1936888	1777	1777	1777	1777	0
306	20231019	142200	1936888	1777	1777	1777	1777	0
307	20231019	142100	1936888	1777	1777	1777	1777	0
308	20231019	142000	1936888	1777	1777	1777	1777	0
309	20231019	141900	1936888	1777	1777	1777	1777	0
310	20231019	141800	1936888	1777	1777	1777	1777	0
311	20231019	141700	1936888	1777	1777	1777	1777	0
312	20231019	141600	1936888	1777	1777	1777	1777	0
313	20231019	141500	1936888	1777	1777	1777	1777	0
314	20231019	141400	1936888	1777	1777	1777	1777	0
315	20231019	141300	1936888	1777	1777	1777	1777	0
316	20231019	141200	1936888	1777	1777	1777	1777	0
317	20231019	141100	1936888	1777	1777	1777	1777	0
318	20231019	141000	1936888	1777	1777	1777	1777	0
319	20231019	140900	1936888	1777	1777	1777	1777	0
320	20231019	140800	1936888	1777	1777	1777	1777	0
321	20231019	140700	1936888	1777	1777	1777	1777	0
322	20231019	140600	1936888	1777	1777	1777	1777	0
323	20231019	140500	1936888	1777	1777	1777	1777	0
324	20231019	140400	1936888	1777	1777	1777	1777	0
325	20231019	140300	1936888	1777	1777	1777	1777	0
326	20231019	140200	1936888	1777	1777	1777	1777	0
327	20231019	140100	1936888	1777	1777	1777	1777	0
328	20231019	140000	1936888	1777	1777	1777	1777	0
329	20231019	135900	1936888	1777	1777	1777	1777	0
330	20231019	135800	1936888	1777	1777	1777	1777	0
331	20231019	135700	1936888	1777	1777	1777	1777	0
332	20231019	135600	1936888	1777	1777	1777	1777	0
333	20231019	135500	1936888	1777	1755	1777	1751	91
334	20231019	135400	1777433	1779	1779	1779	1779	0
335	20231019	135300	1777433	1779	1779	1779	1779	0
336	20231019	135200	1777433	1779	1779	1779	1779	0
337	20231019	135100	1777433	1779	1779	1779	1779	0
338	20231019	135000	1777433	1779	1779	1779	1779	0
339	20231019	134900	1777433	1779	1779	1779	1779	0
340	20231019	134800	1777433	1779	1779	1779	1779	0
341	20231019	134700	1777433	1779	1779	1779	1779	0
342	20231019	134600	1777433	1779	1779	1779	1779	0
343	20231019	134500	1777433	1779	1779	1779	1779	0
344	20231019	134400	1777433	1779	1779	1779	1779	0
345	20231019	134300	1777433	1779	1779	1779	1779	0
346	20231019	134200	1777433	1779	1779	1779	1779	0
347	20231019	134100	1777433	1779	1779	1779	1779	0
348	20231019	134000	1777433	1779	1779	1779	1779	0
349	20231019	133900	1777433	1779	1779	1779	1779	87
350	20231019	133800	1622660	1779	1779	1779	1779	0
351	20231019	133700	1622660	1779	1779	1779	1779	0
352	20231019	133600	1622660	1779	1779	1779	1779	0
353	20231019	133500	1622660	1779	1779	1779	1779	0
354	20231019	133400	1622660	1779	1779	1779	1779	0
355	20231019	133300	1622660	1779	1779	1779	1779	0
356	20231019	133200	1622660	1779	1779	1779	1779	0
357	20231019	133100	1622660	1779	1779	1779	1779	0
358	20231019	133000	1622660	1779	1779	1779	1779	0
359	20231019	132900	1622660	1779	1779	1779	1779	0
360	20231019	132800	1622660	1779	1779	1779	1779	0
361	20231019	132700	1622660	1779	1779	1779	1779	0
362	20231019	132600	1622660	1779	1779	1779	1779	0
363	20231019	132500	1622660	1779	1779	1779	1779	0
364	20231019	132400	1622660	1779	1779	1779	1779	0
365	20231019	132300	1622660	1779	1779	1779	1779	0
366	20231019	132200	1622660	1779	1779	1779	1779	0
367	20231019	132100	1622660	1779	1779	1779	1779	0
368	20231019	132000	1622660	1779	1779	1779	1779	0
369	20231019	131900	1622660	1779	1779	1779	1779	0
370	20231019	131800	1622660	1779	1779	1779	1779	0
371	20231019	131700	1622660	1779	1779	1779	1779	0
372	20231019	131600	1622660	1779	1779	1779	1779	0
373	20231019	131500	1622660	1779	1779	1779	1779	1
374	20231019	131400	1620881	1775	1775	1775	1775	0
375	20231019	131300	1620881	1775	1775	1775	1775	0
376	20231019	131200	1620881	1775	1775	1775	1775	0
377	20231019	131100	1620881	1775	1775	1775	1775	0
378	20231019	131000	1620881	1775	1775	1775	1775	0
379	20231019	130900	1620881	1775	1775	1775	1775	0
380	20231019	130800	1620881	1775	1775	1775	1775	0
381	20231019	130700	1620881	1775	1775	1775	1775	0
382	20231019	130600	1620881	1775	1775	1775	1775	0
383	20231019	130500	1620881	1775	1775	1775	1775	0
384	20231019	130400	1620881	1775	1775	1775	1775	0
385	20231019	130300	1620881	1775	1775	1775	1775	0
386	20231019	130200	1620881	1775	1775	1775	1775	0
387	20231019	130100	1620881	1775	1775	1775	1775	0
388	20231019	130000	1620881	1775	1775	1775	1775	1
389	20231019	125900	1619106	1767	1767	1767	1767	21
390	20231019	125800	1581999	1767	1767	1767	1767	0
391	20231019	125700	1581999	1767	1767	1767	1767	0
392	20231019	125600	1581999	1767	1767	1767	1767	0
393	20231019	125500	1581999	1767	1767	1767	1767	0
394	20231019	125400	1581999	1767	1767	1767	1767	0
395	20231019	125300	1581999	1767	1767	1767	1767	0
396	20231019	125200	1581999	1767	1767	1767	1767	0
397	20231019	125100	1581999	1767	1767	1767	1767	0
398	20231019	125000	1581999	1767	1767	1767	1767	0
399	20231019	124900	1581999	1767	1767	1767	1767	0
400	20231019	124800	1581999	1767	1767	1767	1767	0
401	20231019	124700	1581999	1767	1767	1767	1767	1
402	20231019	124600	1580232	1767	1767	1767	1767	0
403	20231019	124500	1580232	1767	1767	1767	1767	0
404	20231019	124400	1580232	1767	1767	1767	1767	0
405	20231019	124300	1580232	1767	1767	1767	1767	0
406	20231019	124200	1580232	1767	1767	1767	1767	0
407	20231019	124100	1580232	1767	1767	1767	1767	0
408	20231019	124000	1580232	1767	1767	1767	1767	0
409	20231019	123900	1580232	1767	1765	1767	1765	25
410	20231019	123800	1536063	1767	1767	1767	1767	0
411	20231019	123700	1536063	1767	1767	1767	1767	0
412	20231019	123600	1536063	1767	1767	1767	1767	0
413	20231019	123500	1536063	1767	1766	1767	1766	100
414	20231019	123400	1359407	1768	1768	1768	1768	0
415	20231019	123300	1359407	1768	1768	1768	1768	0
416	20231019	123200	1359407	1768	1768	1768	1768	0
417	20231019	123100	1359407	1768	1768	1768	1768	0
418	20231019	123000	1359407	1768	1768	1768	1768	0
419	20231019	122900	1359407	1768	1768	1768	1768	0
420	20231019	122800	1359407	1768	1768	1768	1768	0
421	20231019	122700	1359407	1768	1768	1768	1768	0
422	20231019	122600	1359407	1768	1768	1768	1768	0
423	20231019	122500	1359407	1768	1768	1768	1768	0
424	20231019	122400	1359407	1768	1768	1768	1768	0
425	20231019	122300	1359407	1768	1768	1768	1768	0
426	20231019	122200	1359407	1768	1768	1768	1768	0
427	20231019	122100	1359407	1768	1768	1768	1768	0
428	20231019	122000	1359407	1768	1768	1768	1768	0
429	20231019	121900	1359407	1768	1768	1768	1768	0
430	20231019	121800	1359407	1768	1768	1768	1768	0
431	20231019	121700	1359407	1768	1768	1768	1768	1
432	20231019	121600	1357639	1767	1767	1767	1767	0
433	20231019	121500	1357639	1767	1767	1767	1767	0
434	20231019	121400	1357639	1767	1767	1767	1767	0
435	20231019	121300	1357639	1767	1767	1767	1767	0
436	20231019	121200	1357639	1767	1767	1767	1767	0
437	20231019	121100	1357639	1767	1767	1767	1767	0
438	20231019	121000	1357639	1767	1767	1767	1767	18
439	20231019	120900	1325833	1767	1767	1767	1767	0
440	20231019	120800	1325833	1767	1767	1767	1767	0
441	20231019	120700	1325833	1767	1767	1767	1767	0
442	20231019	120600	1325833	1767	1767	1767	1767	0
443	20231019	120500	1325833	1767	1767	1767	1767	0
444	20231019	120400	1325833	1767	1767	1767	1767	0
445	20231019	120300	1325833	1767	1767	1767	1767	0
446	20231019	120200	1325833	1767	1767	1767	1767	0
447	20231019	120100	1325833	1767	1767	1767	1767	0
448	20231019	120000	1325833	1767	1767	1767	1767	0
449	20231019	115900	1325833	1767	1767	1767	1767	0
450	20231019	115800	1325833	1767	1767	1767	1767	0
451	20231019	115700	1325833	1767	1767	1767	1767	0
452	20231019	115600	1325833	1767	1767	1767	1767	0
453	20231019	115500	1325833	1767	1767	1767	1767	0
454	20231019	115400	1325833	1767	1767	1767	1767	0
455	20231019	115300	1325833	1767	1767	1767	1767	0
456	20231019	115200	1325833	1767	1767	1767	1767	0
457	20231019	115100	1325833	1767	1767	1767	1767	0
458	20231019	115000	1325833	1767	1767	1767	1767	0
459	20231019	114900	1325833	1767	1767	1767	1767	0
460	20231019	114800	1325833	1767	1767	1767	1767	0
461	20231019	114700	1325833	1767	1767	1767	1767	0
462	20231019	114600	1325833	1767	1767	1767	1767	0
463	20231019	114500	1325833	1767	1767	1767	1767	0
464	20231019	114400	1325833	1767	1767	1767	1767	0
465	20231019	114300	1325833	1767	1767	1767	1767	0
466	20231019	114200	1325833	1767	1767	1767	1767	0
467	20231019	114100	1325833	1767	1767	1767	1767	0
468	20231019	114000	1325833	1767	1767	1767	1767	0
469	20231019	113900	1325833	1767	1767	1767	1767	1
470	20231019	113800	1324066	1766	1766	1766	1766	0
471	20231019	113700	1324066	1766	1766	1766	1766	2
472	20231019	113600	1320534	1766	1766	1766	1766	0
473	20231019	113500	1320534	1766	1766	1766	1766	0
474	20231019	113400	1320534	1766	1766	1766	1766	0
475	20231019	113300	1320534	1766	1766	1766	1766	0
476	20231019	113200	1320534	1766	1766	1766	1766	0
477	20231019	113100	1320534	1766	1766	1766	1766	1
478	20231019	113000	1318768	1766	1766	1766	1766	0
479	20231019	112900	1318768	1766	1766	1766	1766	0
480	20231019	112800	1318768	1766	1766	1766	1766	0
481	20231019	112700	1318768	1766	1766	1766	1766	0
482	20231019	112600	1318768	1766	1766	1766	1766	0
483	20231019	112500	1318768	1766	1766	1766	1766	0
484	20231019	112400	1318768	1766	1766	1766	1766	0
485	20231019	112300	1318768	1766	1766	1766	1766	0
486	20231019	112200	1318768	1766	1766	1766	1766	0
487	20231019	112100	1318768	1766	1766	1766	1766	0
488	20231019	112000	1318768	1766	1766	1766	1766	0
489	20231019	111900	1318768	1766	1764	1766	1764	59
490	20231019	111800	1214605	1766	1766	1766	1766	0
491	20231019	111700	1214605	1766	1766	1766	1766	0
492	20231019	111600	1214605	1766	1766	1766	1766	0
493	20231019	111500	1214605	1766	1766	1766	1766	0
494	20231019	111400	1214605	1766	1766	1766	1766	0
495	20231019	111300	1214605	1766	1766	1766	1766	0
496	20231019	111200	1214605	1766	1766	1766	1766	0
497	20231019	111100	1214605	1766	1766	1766	1766	0
498	20231019	111000	1214605	1766	1766	1766	1766	0
499	20231019	110900	1214605	1766	1766	1766	1766	0
500	20231019	110800	1214605	1766	1766	1766	1766	0
501	20231019	110700	1214605	1766	1766	1766	1766	0
502	20231019	110600	1214605	1766	1766	1766	1766	0
503	20231019	110500	1214605	1766	1766	1766	1766	0
504	20231019	110400	1214605	1766	1766	1766	1766	0
505	20231019	110300	1214605	1766	1766	1766	1766	0
506	20231019	110200	1214605	1766	1766	1766	1766	0
507	20231019	110100	1214605	1766	1766	1766	1766	0
508	20231019	110000	1214605	1766	1766	1766	1766	0
509	20231019	105900	1214605	1766	1766	1766	1766	0
510	20231019	105800	1214605	1766	1766	1766	1766	0
511	20231019	105700	1214605	1766	1766	1766	1766	0
512	20231019	105600	1214605	1766	1766	1766	1766	0
513	20231019	105500	1214605	1766	1766	1766	1766	0
514	20231019	105400	1214605	1766	1766	1766	1766	0
515	20231019	105300	1214605	1766	1766	1766	1766	0
516	20231019	105200	1214605	1766	1766	1766	1766	0
517	20231019	105100	1214605	1766	1766	1766	1766	0
518	20231019	105000	1214605	1766	1766	1766	1766	0
519	20231019	104900	1214605	1766	1766	1766	1766	0
520	20231019	104800	1214605	1766	1766	1766	1766	0
521	20231019	104700	1214605	1766	1766	1766	1766	0
522	20231019	104600	1214605	1766	1766	1766	1766	0
523	20231019	104500	1214605	1766	1766	1766	1766	0
524	20231019	104400	1214605	1766	1766	1766	1766	0
525	20231019	104300	1214605	1766	1751	1766	1750	310
526	20231019	104200	672082	1766	1751	1766	1751	4
527	20231019	104100	665063	1755	1755	1755	1755	0
528	20231019	104000	665063	1755	1755	1755	1755	0
529	20231019	103900	665063	1755	1755	1755	1755	0
530	20231019	103800	665063	1755	1760	1760	1755	233
531	20231019	103700	256093	1766	1766	1766	1766	0
532	20231019	103600	256093	1766	1766	1766	1766	0
533	20231019	103500	256093	1766	1766	1766	1766	1
534	20231019	103400	254327	1766	1766	1766	1766	0
535	20231019	103300	254327	1766	1766	1766	1766	0
536	20231019	103200	254327	1766	1766	1766	1766	0
537	20231019	103100	254327	1766	1766	1766	1766	0
538	20231019	103000	254327	1766	1766	1766	1766	0
539	20231019	102900	254327	1766	1765	1766	1765	2
540	20231019	102800	250796	1770	1770	1770	1770	0
541	20231019	102700	250796	1770	1770	1770	1770	0
542	20231019	102600	250796	1770	1770	1770	1770	0
543	20231019	102500	250796	1770	1770	1770	1770	0
544	20231019	102400	250796	1770	1770	1770	1770	0
545	20231019	102300	250796	1770	1770	1770	1770	0
546	20231019	102200	250796	1770	1770	1770	1770	0
547	20231019	102100	250796	1770	1770	1770	1770	0
548	20231019	102000	250796	1770	1770	1770	1770	0
549	20231019	101900	250796	1770	1770	1770	1770	0
550	20231019	101800	250796	1770	1770	1770	1770	0
551	20231019	101700	250796	1770	1770	1770	1770	0
552	20231019	101600	250796	1770	1770	1770	1770	0
553	20231019	101500	250796	1770	1770	1770	1770	0
554	20231019	101400	250796	1770	1770	1770	1770	0
555	20231019	101300	250796	1770	1770	1770	1770	0
556	20231019	101200	250796	1770	1770	1770	1770	0
557	20231019	101100	250796	1770	1770	1770	1770	0
558	20231019	101000	250796	1770	1770	1770	1770	0
559	20231019	100900	250796	1770	1770	1770	1770	0
560	20231019	100800	250796	1770	1770	1770	1770	0
561	20231019	100700	250796	1770	1770	1770	1770	0
562	20231019	100600	250796	1770	1770	1770	1770	0
563	20231019	100500	250796	1770	1770	1770	1770	0
564	20231019	100400	250796	1770	1770	1770	1770	0
565	20231019	100300	250796	1770	1770	1770	1770	0
566	20231019	100200	250796	1770	1770	1770	1770	0
567	20231019	100100	250796	1770	1770	1770	1770	0
568	20231019	100000	250796	1770	1770	1770	1770	0
569	20231019	095900	250796	1770	1770	1770	1770	0
570	20231019	095800	250796	1770	1770	1770	1770	0
571	20231019	095700	250796	1770	1770	1770	1770	0
572	20231019	095600	250796	1770	1770	1770	1770	0
573	20231019	095500	250796	1770	1770	1770	1770	0
574	20231019	095400	250796	1770	1779	1779	1770	14
575	20231019	095300	225998	1771	1771	1771	1771	0
576	20231019	095200	225998	1771	1775	1775	1771	12
577	20231019	095100	204730	1780	1780	1780	1780	0
578	20231019	095000	204730	1780	1780	1780	1780	0
579	20231019	094900	204730	1780	1780	1780	1780	0
580	20231019	094800	204730	1780	1780	1780	1780	0
581	20231019	094700	204730	1780	1780	1780	1780	0
582	20231019	094600	204730	1780	1780	1780	1780	0
583	20231019	094500	204730	1780	1780	1780	1780	0
584	20231019	094400	204730	1780	1780	1780	1780	0
585	20231019	094300	204730	1780	1780	1780	1780	0
586	20231019	094200	204730	1780	1780	1780	1780	0
587	20231019	094100	204730	1780	1780	1780	1780	0
588	20231019	094000	204730	1780	1780	1780	1780	0
589	20231019	093900	204730	1780	1780	1780	1780	0
590	20231019	093800	204730	1780	1780	1780	1780	0
591	20231019	093700	204730	1780	1780	1780	1780	0
592	20231019	093600	204730	1780	1780	1780	1780	0
593	20231019	093500	204730	1780	1780	1780	1780	0
594	20231019	093400	204730	1780	1780	1780	1780	0
595	20231019	093300	204730	1780	1780	1780	1780	0
596	20231019	093200	204730	1780	1780	1780	1780	0
597	20231019	093100	204730	1780	1781	1781	1780	12
598	20231019	093000	183360	1781	1781	1781	1781	0
599	20231019	092900	183360	1781	1781	1781	1781	0
600	20231019	092800	183360	1781	1781	1781	1781	0
601	20231019	092700	183360	1781	1781	1781	1781	0
602	20231019	092600	183360	1781	1781	1781	1781	0
603	20231019	092500	183360	1781	1781	1781	1781	0
604	20231019	092400	183360	1781	1781	1781	1781	0
605	20231019	092300	183360	1781	1781	1781	1781	0
606	20231019	092200	183360	1781	1781	1781	1781	0
607	20231019	092100	183360	1781	1781	1781	1781	0
608	20231019	092000	183360	1781	1781	1781	1781	0
609	20231019	091900	183360	1781	1781	1781	1781	0
610	20231019	091800	183360	1781	1781	1781	1781	0
611	20231019	091700	183360	1781	1781	1781	1781	0
612	20231019	091600	183360	1781	1781	1781	1781	0
613	20231019	091500	183360	1781	1781	1781	1781	0
614	20231019	091400	183360	1781	1781	1781	1781	0
615	20231019	091300	183360	1781	1781	1781	1781	0
616	20231019	091200	183360	1781	1786	1786	1781	44
617	20231019	091100	104856	1796	1796	1796	1796	0
618	20231019	091000	104856	1796	1796	1796	1796	0
619	20231019	090900	104856	1796	1796	1796	1796	0
620	20231019	090800	104856	1796	1796	1796	1796	0
621	20231019	090700	104856	1796	1796	1796	1796	0
622	20231019	090600	104856	1796	1796	1796	1796	0
623	20231019	090500	104856	1796	1796	1796	1796	0
624	20231019	090400	104856	1796	1796	1796	1796	0
625	20231019	090300	104856	1796	1796	1796	1796	0
626	20231019	090200	104856	1796	1796	1796	1796	0
627	20231019	090100	104856	1796	1796	1796	1796	0
628	20231019	090000	104856	1796	1839	1839	1796	58