KissMeData/338100/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204800	63218595	4065	4065	4065	4065	49
3	20231006	204700	63218595	4065	4065	4065	4065	0
4	20231006	204600	63218595	4065	4065	4065	4065	0
5	20231006	204500	63218595	4065	4065	4065	4065	0
6	20231006	204400	63218595	4065	4065	4065	4065	0
7	20231006	204300	63218595	4065	4065	4065	4065	0
8	20231006	204200	63218595	4065	4065	4065	4065	0
9	20231006	204100	63218595	4065	4065	4065	4065	0
10	20231006	204000	63218595	4065	4065	4065	4065	0
11	20231006	203900	63218595	4065	4065	4065	4065	0
12	20231006	203800	63218595	4065	4065	4065	4065	0
13	20231006	203700	63218595	4065	4065	4065	4065	0
14	20231006	203600	63218595	4065	4065	4065	4065	0
15	20231006	203500	63218595	4065	4065	4065	4065	0
16	20231006	203400	63218595	4065	4065	4065	4065	0
17	20231006	203300	63218595	4065	4065	4065	4065	0
18	20231006	203200	63218595	4065	4065	4065	4065	0
19	20231006	203100	63218595	4065	4065	4065	4065	0
20	20231006	203000	63218595	4065	4065	4065	4065	0
21	20231006	202900	63218595	4065	4065	4065	4065	0
22	20231006	202800	63218595	4065	4065	4065	4065	0
23	20231006	202700	63218595	4065	4065	4065	4065	0
24	20231006	202600	63218595	4065	4065	4065	4065	0
25	20231006	202500	63218595	4065	4065	4065	4065	0
26	20231006	202400	63218595	4065	4065	4065	4065	0
27	20231006	202300	63218595	4065	4065	4065	4065	0
28	20231006	202200	63218595	4065	4065	4065	4065	0
29	20231006	202100	63218595	4065	4065	4065	4065	0
30	20231006	202000	63218595	4065	4065	4065	4065	0
31	20231006	201900	63218595	4065	4065	4065	4065	0
32	20231006	201800	63218595	4065	4065	4065	4065	49
33	20231006	201700	63218595	4065	4065	4065	4065	0
34	20231006	201600	63218595	4065	4065	4065	4065	0
35	20231006	201500	63218595	4065	4065	4065	4065	0
36	20231006	201400	63218595	4065	4065	4065	4065	0
37	20231006	201300	63218595	4065	4065	4065	4065	0
38	20231006	201200	63218595	4065	4065	4065	4065	0
39	20231006	201100	63218595	4065	4065	4065	4065	0
40	20231006	201000	63218595	4065	4065	4065	4065	0
41	20231006	200900	63218595	4065	4065	4065	4065	0
42	20231006	200800	63218595	4065	4065	4065	4065	0
43	20231006	200700	63218595	4065	4065	4065	4065	0
44	20231006	200600	63218595	4065	4065	4065	4065	0
45	20231006	200500	63218595	4065	4065	4065	4065	0
46	20231006	200400	63218595	4065	4065	4065	4065	0
47	20231006	200300	63218595	4065	4065	4065	4065	0
48	20231006	200200	63218595	4065	4065	4065	4065	0
49	20231006	200100	63218595	4065	4065	4065	4065	0
50	20231006	200000	63218595	4065	4065	4065	4065	0
51	20231006	195900	63218595	4065	4065	4065	4065	0
52	20231006	195800	63218595	4065	4065	4065	4065	0
53	20231006	195700	63218595	4065	4065	4065	4065	0
54	20231006	195600	63218595	4065	4065	4065	4065	0
55	20231006	195500	63218595	4065	4065	4065	4065	0
56	20231006	195400	63218595	4065	4065	4065	4065	0
57	20231006	195300	63218595	4065	4065	4065	4065	0
58	20231006	195200	63218595	4065	4065	4065	4065	0
59	20231006	195100	63218595	4065	4065	4065	4065	0
60	20231006	195000	63218595	4065	4065	4065	4065	0
61	20231006	194900	63218595	4065	4065	4065	4065	0
62	20231006	194800	63218595	4065	4065	4065	4065	49
63	20231006	194700	63218595	4065	4065	4065	4065	0
64	20231006	194600	63218595	4065	4065	4065	4065	0
65	20231006	194500	63218595	4065	4065	4065	4065	0
66	20231006	194400	63218595	4065	4065	4065	4065	0
67	20231006	194300	63218595	4065	4065	4065	4065	0
68	20231006	194200	63218595	4065	4065	4065	4065	0
69	20231006	194100	63218595	4065	4065	4065	4065	0
70	20231006	194000	63218595	4065	4065	4065	4065	0
71	20231006	193900	63218595	4065	4065	4065	4065	0
72	20231006	193800	63218595	4065	4065	4065	4065	0
73	20231006	193700	63218595	4065	4065	4065	4065	0
74	20231006	193600	63218595	4065	4065	4065	4065	0
75	20231006	193500	63218595	4065	4065	4065	4065	0
76	20231006	193400	63218595	4065	4065	4065	4065	0
77	20231006	193300	63218595	4065	4065	4065	4065	0
78	20231006	193200	63218595	4065	4065	4065	4065	0
79	20231006	193100	63218595	4065	4065	4065	4065	0
80	20231006	193000	63218595	4065	4065	4065	4065	0
81	20231006	192900	63218595	4065	4065	4065	4065	0
82	20231006	192800	63218595	4065	4065	4065	4065	0
83	20231006	192700	63218595	4065	4065	4065	4065	0
84	20231006	192600	63218595	4065	4065	4065	4065	0
85	20231006	192500	63218595	4065	4065	4065	4065	0
86	20231006	192400	63218595	4065	4065	4065	4065	0
87	20231006	192300	63218595	4065	4065	4065	4065	0
88	20231006	192200	63218595	4065	4065	4065	4065	0
89	20231006	192100	63218595	4065	4065	4065	4065	0
90	20231006	192000	63218595	4065	4065	4065	4065	0
91	20231006	191900	63218595	4065	4065	4065	4065	0
92	20231006	191800	63218595	4065	4065	4065	4065	49
93	20231006	191700	63218595	4065	4065	4065	4065	0
94	20231006	191600	63218595	4065	4065	4065	4065	0
95	20231006	191500	63218595	4065	4065	4065	4065	0
96	20231006	191400	63218595	4065	4065	4065	4065	0
97	20231006	191300	63218595	4065	4065	4065	4065	0
98	20231006	191200	63218595	4065	4065	4065	4065	0
99	20231006	191100	63218595	4065	4065	4065	4065	0
100	20231006	191000	63218595	4065	4065	4065	4065	0
101	20231006	190900	63218595	4065	4065	4065	4065	0
102	20231006	190800	63218595	4065	4065	4065	4065	0
103	20231006	190700	63218595	4065	4065	4065	4065	0
104	20231006	190600	63218595	4065	4065	4065	4065	0
105	20231006	190500	63218595	4065	4065	4065	4065	0
106	20231006	190400	63218595	4065	4065	4065	4065	0
107	20231006	190300	63218595	4065	4065	4065	4065	0
108	20231006	190200	63218595	4065	4065	4065	4065	0
109	20231006	190100	63218595	4065	4065	4065	4065	0
110	20231006	190000	63218595	4065	4065	4065	4065	0
111	20231006	185900	63218595	4065	4065	4065	4065	0
112	20231006	185800	63218595	4065	4065	4065	4065	0
113	20231006	185700	63218595	4065	4065	4065	4065	0
114	20231006	185600	63218595	4065	4065	4065	4065	0
115	20231006	185500	63218595	4065	4065	4065	4065	0
116	20231006	185400	63218595	4065	4065	4065	4065	0
117	20231006	185300	63218595	4065	4065	4065	4065	0
118	20231006	185200	63218595	4065	4065	4065	4065	0
119	20231006	185100	63218595	4065	4065	4065	4065	0
120	20231006	185000	63218595	4065	4065	4065	4065	0
121	20231006	184900	63218595	4065	4065	4065	4065	0
122	20231006	184800	63218595	4065	4065	4065	4065	49
123	20231006	184700	63218595	4065	4065	4065	4065	0
124	20231006	184600	63218595	4065	4065	4065	4065	0
125	20231006	184500	63218595	4065	4065	4065	4065	0
126	20231006	184400	63218595	4065	4065	4065	4065	0
127	20231006	184300	63218595	4065	4065	4065	4065	0
128	20231006	184200	63218595	4065	4065	4065	4065	0
129	20231006	184100	63218595	4065	4065	4065	4065	0
130	20231006	184000	63218595	4065	4065	4065	4065	0
131	20231006	183900	63218595	4065	4065	4065	4065	0
132	20231006	183800	63218595	4065	4065	4065	4065	0
133	20231006	183700	63218595	4065	4065	4065	4065	0
134	20231006	183600	63218595	4065	4065	4065	4065	0
135	20231006	183500	63218595	4065	4065	4065	4065	0
136	20231006	183400	63218595	4065	4065	4065	4065	0
137	20231006	183300	63218595	4065	4065	4065	4065	0
138	20231006	183200	63218595	4065	4065	4065	4065	0
139	20231006	183100	63218595	4065	4065	4065	4065	0
140	20231006	183000	63218595	4065	4065	4065	4065	0
141	20231006	182900	63218595	4065	4065	4065	4065	0
142	20231006	182800	63218595	4065	4065	4065	4065	0
143	20231006	182700	63218595	4065	4065	4065	4065	0
144	20231006	182600	63218595	4065	4065	4065	4065	0
145	20231006	182500	63218595	4065	4065	4065	4065	0
146	20231006	182400	63218595	4065	4065	4065	4065	0
147	20231006	182300	63218595	4065	4065	4065	4065	0
148	20231006	182200	63218595	4065	4065	4065	4065	0
149	20231006	182100	63218595	4065	4065	4065	4065	0
150	20231006	182000	63218595	4065	4065	4065	4065	0
151	20231006	181900	63218595	4065	4065	4065	4065	0
152	20231006	181800	63218595	4065	4065	4065	4065	49
153	20231006	181700	63218595	4065	4065	4065	4065	0
154	20231006	181600	63218595	4065	4065	4065	4065	0
155	20231006	181500	63218595	4065	4065	4065	4065	0
156	20231006	181400	63218595	4065	4065	4065	4065	0
157	20231006	181300	63218595	4065	4065	4065	4065	0
158	20231006	181200	63218595	4065	4065	4065	4065	0
159	20231006	181100	63218595	4065	4065	4065	4065	0
160	20231006	181000	63218595	4065	4065	4065	4065	0
161	20231006	180900	63218595	4065	4065	4065	4065	0
162	20231006	180800	63218595	4065	4065	4065	4065	0
163	20231006	180700	63218595	4065	4065	4065	4065	0
164	20231006	180600	63218595	4065	4065	4065	4065	0
165	20231006	180500	63218595	4065	4065	4065	4065	0
166	20231006	180400	63218595	4065	4065	4065	4065	0
167	20231006	180300	63218595	4065	4065	4065	4065	0
168	20231006	180200	63218595	4065	4065	4065	4065	0
169	20231006	180100	63218595	4065	4065	4065	4065	0
170	20231006	180000	63218595	4065	4065	4065	4065	0
171	20231006	175900	63218595	4065	4065	4065	4065	0
172	20231006	175800	63218595	4065	4065	4065	4065	0
173	20231006	175700	63218595	4065	4065	4065	4065	0
174	20231006	175600	63218595	4065	4065	4065	4065	0
175	20231006	175500	63218595	4065	4065	4065	4065	0
176	20231006	175400	63218595	4065	4065	4065	4065	0
177	20231006	175300	63218595	4065	4065	4065	4065	0
178	20231006	175200	63218595	4065	4065	4065	4065	0
179	20231006	175100	63218595	4065	4065	4065	4065	0
180	20231006	175000	63218595	4065	4065	4065	4065	0
181	20231006	174900	63218595	4065	4065	4065	4065	0
182	20231006	174800	63218595	4065	4065	4065	4065	49
183	20231006	174700	63218595	4065	4065	4065	4065	0
184	20231006	174600	63218595	4065	4065	4065	4065	0
185	20231006	174500	63218595	4065	4065	4065	4065	0
186	20231006	174400	63218595	4065	4065	4065	4065	0
187	20231006	174300	63218595	4065	4065	4065	4065	0
188	20231006	174200	63218595	4065	4065	4065	4065	0
189	20231006	174100	63218595	4065	4065	4065	4065	0
190	20231006	174000	63218595	4065	4065	4065	4065	0
191	20231006	173900	63218595	4065	4065	4065	4065	0
192	20231006	173800	63218595	4065	4065	4065	4065	0
193	20231006	173700	63218595	4065	4065	4065	4065	0
194	20231006	173600	63218595	4065	4065	4065	4065	0
195	20231006	173500	63218595	4065	4065	4065	4065	0
196	20231006	173400	63218595	4065	4065	4065	4065	0
197	20231006	173300	63218595	4065	4065	4065	4065	0
198	20231006	173200	63218595	4065	4065	4065	4065	0
199	20231006	173100	63218595	4065	4065	4065	4065	0
200	20231006	173000	63218595	4065	4065	4065	4065	0
201	20231006	172900	63218595	4065	4065	4065	4065	0
202	20231006	172800	63218595	4065	4065	4065	4065	0
203	20231006	172700	63218595	4065	4065	4065	4065	0
204	20231006	172600	63218595	4065	4065	4065	4065	0
205	20231006	172500	63218595	4065	4065	4065	4065	0
206	20231006	172400	63218595	4065	4065	4065	4065	0
207	20231006	172300	63218595	4065	4065	4065	4065	0
208	20231006	172200	63218595	4065	4065	4065	4065	0
209	20231006	172100	63218595	4065	4065	4065	4065	0
210	20231006	172000	63218595	4065	4065	4065	4065	0
211	20231006	171900	63218595	4065	4065	4065	4065	0
212	20231006	171800	63218595	4065	4065	4065	4065	49
213	20231006	171700	63218595	4065	4065	4065	4065	0
214	20231006	171600	63218595	4065	4065	4065	4065	0
215	20231006	171500	63218595	4065	4065	4065	4065	0
216	20231006	171400	63218595	4065	4065	4065	4065	0
217	20231006	171300	63218595	4065	4065	4065	4065	0
218	20231006	171200	63218595	4065	4065	4065	4065	0
219	20231006	171100	63218595	4065	4065	4065	4065	0
220	20231006	171000	63218595	4065	4065	4065	4065	0
221	20231006	170900	63218595	4065	4065	4065	4065	0
222	20231006	170800	63218595	4065	4065	4065	4065	0
223	20231006	170700	63218595	4065	4065	4065	4065	0
224	20231006	170600	63218595	4065	4065	4065	4065	0
225	20231006	170500	63218595	4065	4065	4065	4065	0
226	20231006	170400	63218595	4065	4065	4065	4065	0
227	20231006	170300	63218595	4065	4065	4065	4065	0
228	20231006	170200	63218595	4065	4065	4065	4065	0
229	20231006	170100	63218595	4065	4065	4065	4065	0
230	20231006	170000	63218595	4065	4065	4065	4065	0
231	20231006	165900	63218595	4065	4065	4065	4065	0
232	20231006	165800	63218595	4065	4065	4065	4065	0
233	20231006	165700	63218595	4065	4065	4065	4065	0
234	20231006	165600	63218595	4065	4065	4065	4065	0
235	20231006	165500	63218595	4065	4065	4065	4065	0
236	20231006	165400	63218595	4065	4065	4065	4065	0
237	20231006	165300	63218595	4065	4065	4065	4065	0
238	20231006	165200	63218595	4065	4065	4065	4065	0
239	20231006	165100	63218595	4065	4065	4065	4065	0
240	20231006	165000	63218595	4065	4065	4065	4065	0
241	20231006	164900	63218595	4065	4065	4065	4065	0
242	20231006	164800	63218595	4065	4065	4065	4065	49
243	20231006	164700	63218595	4065	4065	4065	4065	0
244	20231006	164600	63218595	4065	4065	4065	4065	0
245	20231006	164500	63218595	4065	4065	4065	4065	0
246	20231006	164400	63218595	4065	4065	4065	4065	0
247	20231006	164300	63218595	4065	4065	4065	4065	0
248	20231006	164200	63218595	4065	4065	4065	4065	0
249	20231006	164100	63218595	4065	4065	4065	4065	0
250	20231006	164000	63218595	4065	4065	4065	4065	0
251	20231006	163900	63218595	4065	4065	4065	4065	0
252	20231006	163800	63218595	4065	4065	4065	4065	0
253	20231006	163700	63218595	4065	4065	4065	4065	0
254	20231006	163600	63218595	4065	4065	4065	4065	0
255	20231006	163500	63218595	4065	4065	4065	4065	0
256	20231006	163400	63218595	4065	4065	4065	4065	0
257	20231006	163300	63218595	4065	4065	4065	4065	0
258	20231006	163200	63218595	4065	4065	4065	4065	0
259	20231006	163100	63218595	4065	4065	4065	4065	0
260	20231006	163000	63218595	4065	4065	4065	4065	0
261	20231006	162900	63218595	4065	4065	4065	4065	0
262	20231006	162800	63218595	4065	4065	4065	4065	0
263	20231006	162700	63218595	4065	4065	4065	4065	0
264	20231006	162600	63218595	4065	4065	4065	4065	0
265	20231006	162500	63218595	4065	4065	4065	4065	0
266	20231006	162400	63218595	4065	4065	4065	4065	0
267	20231006	162300	63218595	4065	4065	4065	4065	0
268	20231006	162200	63218595	4065	4065	4065	4065	0
269	20231006	162100	63218595	4065	4065	4065	4065	0
270	20231006	162000	63218595	4065	4065	4065	4065	0
271	20231006	161900	63218595	4065	4065	4065	4065	0
272	20231006	161800	63218595	4065	4065	4065	4065	49
273	20231006	161700	63218595	4065	4065	4065	4065	0
274	20231006	161600	63218595	4065	4065	4065	4065	0
275	20231006	161500	63218595	4065	4065	4065	4065	0
276	20231006	161400	63218595	4065	4065	4065	4065	0
277	20231006	161300	63218595	4065	4065	4065	4065	0
278	20231006	161200	63218595	4065	4065	4065	4065	0
279	20231006	161100	63218595	4065	4065	4065	4065	0
280	20231006	161000	63218595	4065	4065	4065	4065	0
281	20231006	160900	63218595	4065	4065	4065	4065	0
282	20231006	160800	63218595	4065	4065	4065	4065	0
283	20231006	160700	63218595	4065	4065	4065	4065	0
284	20231006	160600	63218595	4065	4065	4065	4065	0
285	20231006	160500	63218595	4065	4065	4065	4065	0
286	20231006	160400	63218595	4065	4065	4065	4065	0
287	20231006	160300	63218595	4065	4065	4065	4065	0
288	20231006	160200	63218595	4065	4065	4065	4065	0
289	20231006	160100	63218595	4065	4065	4065	4065	0
290	20231006	160000	63218595	4065	4065	4065	4065	0
291	20231006	155900	63218595	4065	4065	4065	4065	0
292	20231006	155800	63218595	4065	4065	4065	4065	0
293	20231006	155700	63218595	4065	4065	4065	4065	0
294	20231006	155600	63218595	4065	4065	4065	4065	0
295	20231006	155500	63218595	4065	4065	4065	4065	0
296	20231006	155400	63218595	4065	4065	4065	4065	0
297	20231006	155300	63218595	4065	4065	4065	4065	0
298	20231006	155200	63218595	4065	4065	4065	4065	0
299	20231006	155100	63218595	4065	4065	4065	4065	0
300	20231006	155000	63218595	4065	4065	4065	4065	0
301	20231006	154900	63218595	4065	4065	4065	4065	0
302	20231006	154800	63218595	4065	4065	4065	4065	49
303	20231006	154700	63218595	4065	4065	4065	4065	0
304	20231006	154600	63218595	4065	4065	4065	4065	0
305	20231006	154500	63218595	4065	4065	4065	4065	0
306	20231006	154400	63218595	4065	4065	4065	4065	0
307	20231006	154300	63218595	4065	4065	4065	4065	0
308	20231006	154200	63218595	4065	4065	4065	4065	0
309	20231006	154100	63218595	4065	4065	4065	4065	0
310	20231006	154000	63218595	4065	4065	4065	4065	0
311	20231006	153900	63218595	4065	4065	4065	4065	0
312	20231006	153800	63218595	4065	4065	4065	4065	0
313	20231006	153700	63218595	4065	4065	4065	4065	0
314	20231006	153600	63218595	4065	4065	4065	4065	0
315	20231006	153500	63218595	4065	4065	4065	4065	0
316	20231006	153400	63218595	4065	4065	4065	4065	0
317	20231006	153300	63218595	4065	4065	4065	4065	0
318	20231006	153200	63218595	4065	4065	4065	4065	0
319	20231006	153100	63218595	4065	4065	4065	4065	0
320	20231006	153000	63218595	4065	4065	4065	4065	49
321	20231006	152900	63019410	4065	4065	4065	4065	0
322	20231006	152800	63019410	4065	4065	4065	4065	0
323	20231006	152700	63019410	4065	4065	4065	4065	0
324	20231006	152600	63019410	4065	4065	4065	4065	0
325	20231006	152500	63019410	4065	4065	4065	4065	0
326	20231006	152400	63019410	4065	4065	4065	4065	0
327	20231006	152300	63019410	4065	4065	4065	4065	0
328	20231006	152200	63019410	4065	4065	4065	4065	0
329	20231006	152100	63019410	4065	4065	4065	4065	0
330	20231006	152000	63019410	4065	4065	4065	4065	0
331	20231006	151900	63019410	4065	4065	4065	4065	0
332	20231006	151800	63019410	4065	4065	4065	4065	34
333	20231006	151700	62881200	4065	4065	4065	4065	4
334	20231006	151600	62864940	4060	4060	4060	4060	0
335	20231006	151500	62864940	4060	4060	4060	4060	30
336	20231006	151400	62743140	4065	4065	4065	4065	68
337	20231006	151300	62466720	4035	4035	4035	4035	0
338	20231006	151200	62466720	4035	4035	4035	4035	0
339	20231006	151100	62466720	4035	4035	4035	4035	0
340	20231006	151000	62466720	4035	4035	4035	4035	0
341	20231006	150900	62466720	4035	4035	4035	4035	0
342	20231006	150800	62466720	4035	4035	4035	4035	0
343	20231006	150700	62466720	4035	4035	4035	4035	0
344	20231006	150600	62466720	4035	4035	4035	4035	0
345	20231006	150500	62466720	4035	4035	4035	4035	0
346	20231006	150400	62466720	4035	4035	4035	4035	0
347	20231006	150300	62466720	4035	4060	4060	4035	10000
348	20231006	150200	22110375	4060	4060	4060	4060	0
349	20231006	150100	22110375	4060	4060	4060	4060	0
350	20231006	150000	22110375	4060	4060	4060	4060	65
351	20231006	145900	21846475	4065	4065	4065	4065	0
352	20231006	145800	21846475	4065	4065	4065	4065	0
353	20231006	145700	21846475	4065	4065	4065	4065	0
354	20231006	145600	21846475	4065	4065	4065	4065	0
355	20231006	145500	21846475	4065	4065	4065	4065	0
356	20231006	145400	21846475	4065	4065	4065	4065	0
357	20231006	145300	21846475	4065	4065	4065	4065	170
358	20231006	145200	21155425	4055	4055	4055	4055	0
359	20231006	145100	21155425	4055	4055	4055	4055	0
360	20231006	145000	21155425	4055	4055	4055	4055	0
361	20231006	144900	21155425	4055	4055	4055	4055	0
362	20231006	144800	21155425	4055	4055	4055	4055	0
363	20231006	144700	21155425	4055	4055	4055	4055	0
364	20231006	144600	21155425	4055	4055	4055	4055	0
365	20231006	144500	21155425	4055	4055	4055	4055	0
366	20231006	144400	21155425	4055	4055	4055	4055	0
367	20231006	144300	21155425	4055	4055	4055	4055	0
368	20231006	144200	21155425	4055	4055	4055	4055	0
369	20231006	144100	21155425	4055	4055	4055	4055	0
370	20231006	144000	21155425	4055	4055	4055	4055	0
371	20231006	143900	21155425	4055	4055	4055	4055	0
372	20231006	143800	21155425	4055	4055	4055	4055	0
373	20231006	143700	21155425	4055	4055	4055	4055	0
374	20231006	143600	21155425	4055	4055	4055	4055	0
375	20231006	143500	21155425	4055	4055	4055	4055	0
376	20231006	143400	21155425	4055	4055	4055	4055	66
377	20231006	143300	20887795	4055	4060	4060	4055	134
378	20231006	143200	20344255	4060	4060	4060	4060	0
379	20231006	143100	20344255	4060	4060	4060	4060	0
380	20231006	143000	20344255	4060	4060	4060	4060	70
381	20231006	142900	20060055	4060	4060	4060	4060	0
382	20231006	142800	20060055	4060	4060	4060	4060	0
383	20231006	142700	20060055	4060	4060	4060	4060	0
384	20231006	142600	20060055	4060	4060	4060	4060	0
385	20231006	142500	20060055	4060	4060	4060	4060	0
386	20231006	142400	20060055	4060	4060	4060	4060	40
387	20231006	142300	19897655	4060	4060	4060	4060	0
388	20231006	142200	19897655	4060	4060	4060	4060	0
389	20231006	142100	19897655	4060	4060	4060	4060	0
390	20231006	142000	19897655	4060	4060	4060	4060	50
391	20231006	141900	19694655	4060	4060	4060	4060	0
392	20231006	141800	19694655	4060	4060	4060	4060	0
393	20231006	141700	19694655	4060	4060	4060	4060	0
394	20231006	141600	19694655	4060	4060	4060	4060	0
395	20231006	141500	19694655	4060	4060	4060	4060	0
396	20231006	141400	19694655	4060	4060	4060	4060	9
397	20231006	141300	19658115	4065	4065	4065	4065	0
398	20231006	141200	19658115	4065	4065	4065	4065	0
399	20231006	141100	19658115	4065	4065	4065	4065	170
400	20231006	141000	18967065	4065	4065	4065	4065	0
401	20231006	140900	18967065	4065	4065	4065	4065	0
402	20231006	140800	18967065	4065	4065	4065	4065	0
403	20231006	140700	18967065	4065	4065	4065	4065	0
404	20231006	140600	18967065	4065	4065	4065	4065	0
405	20231006	140500	18967065	4065	4065	4065	4065	0
406	20231006	140400	18967065	4065	4065	4065	4065	0
407	20231006	140300	18967065	4065	4065	4065	4065	0
408	20231006	140200	18967065	4065	4065	4065	4065	0
409	20231006	140100	18967065	4065	4065	4065	4065	0
410	20231006	140000	18967065	4065	4065	4065	4065	0
411	20231006	135900	18967065	4065	4065	4065	4065	0
412	20231006	135800	18967065	4065	4065	4065	4065	0
413	20231006	135700	18967065	4065	4065	4065	4065	0
414	20231006	135600	18967065	4065	4065	4065	4065	0
415	20231006	135500	18967065	4065	4065	4065	4065	0
416	20231006	135400	18967065	4065	4065	4065	4065	0
417	20231006	135300	18967065	4065	4065	4065	4065	0
418	20231006	135200	18967065	4065	4065	4065	4065	39
419	20231006	135100	18808530	4065	4065	4065	4065	1
420	20231006	135000	18804465	4065	4065	4065	4065	0
421	20231006	134900	18804465	4065	4065	4065	4065	1
422	20231006	134800	18800400	4060	4060	4060	4060	0
423	20231006	134700	18800400	4060	4060	4060	4060	100
424	20231006	134600	18394400	4060	4060	4060	4060	0
425	20231006	134500	18394400	4060	4060	4060	4060	0
426	20231006	134400	18394400	4060	4060	4060	4060	0
427	20231006	134300	18394400	4060	4060	4060	4060	0
428	20231006	134200	18394400	4060	4060	4060	4060	0
429	20231006	134100	18394400	4060	4060	4060	4060	0
430	20231006	134000	18394400	4060	4060	4060	4060	0
431	20231006	133900	18394400	4060	4060	4060	4060	0
432	20231006	133800	18394400	4060	4060	4060	4060	0
433	20231006	133700	18394400	4060	4060	4060	4060	0
434	20231006	133600	18394400	4060	4060	4060	4060	65
435	20231006	133500	18130500	4065	4065	4065	4065	0
436	20231006	133400	18130500	4065	4065	4065	4065	0
437	20231006	133300	18130500	4065	4065	4065	4065	0
438	20231006	133200	18130500	4065	4065	4065	4065	0
439	20231006	133100	18130500	4065	4065	4065	4065	0
440	20231006	133000	18130500	4065	4065	4065	4065	0
441	20231006	132900	18130500	4065	4065	4065	4065	68
442	20231006	132800	17854080	4060	4060	4060	4060	0
443	20231006	132700	17854080	4060	4060	4060	4060	0
444	20231006	132600	17854080	4060	4060	4060	4060	0
445	20231006	132500	17854080	4060	4060	4060	4060	0
446	20231006	132400	17854080	4060	4060	4060	4060	0
447	20231006	132300	17854080	4060	4060	4060	4060	0
448	20231006	132200	17854080	4060	4060	4060	4060	200
449	20231006	132100	17042080	4060	4060	4060	4060	0
450	20231006	132000	17042080	4060	4060	4060	4060	0
451	20231006	131900	17042080	4060	4060	4060	4060	0
452	20231006	131800	17042080	4060	4060	4060	4060	0
453	20231006	131700	17042080	4060	4060	4060	4060	0
454	20231006	131600	17042080	4060	4060	4060	4060	0
455	20231006	131500	17042080	4060	4060	4060	4060	0
456	20231006	131400	17042080	4060	4060	4060	4060	470
457	20231006	131300	15133880	4060	4060	4060	4060	0
458	20231006	131200	15133880	4060	4060	4060	4060	0
459	20231006	131100	15133880	4060	4060	4060	4060	0
460	20231006	131000	15133880	4060	4060	4060	4060	0
461	20231006	130900	15133880	4060	4060	4060	4060	0
462	20231006	130800	15133880	4060	4060	4060	4060	0
463	20231006	130700	15133880	4060	4060	4060	4060	0
464	20231006	130600	15133880	4060	4060	4060	4060	130
465	20231006	130500	14606080	4065	4065	4065	4065	0
466	20231006	130400	14606080	4065	4065	4065	4065	0
467	20231006	130300	14606080	4065	4065	4065	4065	11
468	20231006	130200	14561365	4065	4065	4065	4065	12
469	20231006	130100	14512585	4065	4065	4065	4065	0
470	20231006	130000	14512585	4065	4065	4065	4065	0
471	20231006	125900	14512585	4065	4065	4065	4065	0
472	20231006	125800	14512585	4065	4065	4065	4065	0
473	20231006	125700	14512585	4065	4065	4065	4065	0
474	20231006	125600	14512585	4065	4065	4065	4065	0
475	20231006	125500	14512585	4065	4065	4065	4065	0
476	20231006	125400	14512585	4065	4065	4065	4065	0
477	20231006	125300	14512585	4065	4065	4065	4065	0
478	20231006	125200	14512585	4065	4065	4065	4065	176
479	20231006	125100	13797145	4065	4065	4065	4065	0
480	20231006	125000	13797145	4065	4065	4065	4065	0
481	20231006	124900	13797145	4065	4065	4065	4065	0
482	20231006	124800	13797145	4065	4065	4065	4065	0
483	20231006	124700	13797145	4065	4065	4065	4065	0
484	20231006	124600	13797145	4065	4065	4065	4065	0
485	20231006	124500	13797145	4065	4065	4065	4065	30
486	20231006	124400	13675195	4065	4065	4065	4065	10
487	20231006	124300	13634545	4060	4060	4060	4060	0
488	20231006	124200	13634545	4060	4060	4060	4060	0
489	20231006	124100	13634545	4060	4060	4060	4060	0
490	20231006	124000	13634545	4060	4060	4060	4060	0
491	20231006	123900	13634545	4060	4060	4060	4060	0
492	20231006	123800	13634545	4060	4060	4060	4060	283
493	20231006	123700	12485565	4060	4060	4060	4060	2
494	20231006	123600	12477445	4050	4050	4050	4050	0
495	20231006	123500	12477445	4050	4050	4050	4050	0
496	20231006	123400	12477445	4050	4050	4050	4050	0
497	20231006	123300	12477445	4050	4050	4050	4050	0
498	20231006	123200	12477445	4050	4050	4050	4050	0
499	20231006	123100	12477445	4050	4050	4050	4050	0
500	20231006	123000	12477445	4050	4050	4050	4050	1
501	20231006	122900	12473395	4050	4050	4050	4050	0
502	20231006	122800	12473395	4050	4050	4050	4050	0
503	20231006	122700	12473395	4050	4050	4050	4050	0
504	20231006	122600	12473395	4050	4050	4050	4050	0
505	20231006	122500	12473395	4050	4050	4050	4050	0
506	20231006	122400	12473395	4050	4050	4050	4050	0
507	20231006	122300	12473395	4050	4050	4050	4050	0
508	20231006	122200	12473395	4050	4050	4050	4050	0
509	20231006	122100	12473395	4050	4050	4050	4050	0
510	20231006	122000	12473395	4050	4050	4050	4050	0
511	20231006	121900	12473395	4050	4050	4050	4050	0
512	20231006	121800	12473395	4050	4050	4050	4050	0
513	20231006	121700	12473395	4050	4050	4050	4050	1
514	20231006	121600	12469345	4050	4050	4050	4050	0
515	20231006	121500	12469345	4050	4050	4050	4050	0
516	20231006	121400	12469345	4050	4050	4050	4050	0
517	20231006	121300	12469345	4050	4050	4050	4050	0
518	20231006	121200	12469345	4050	4050	4050	4050	0
519	20231006	121100	12469345	4050	4050	4050	4050	0
520	20231006	121000	12469345	4050	4050	4050	4050	0
521	20231006	120900	12469345	4050	4050	4050	4050	0
522	20231006	120800	12469345	4050	4050	4050	4050	0
523	20231006	120700	12469345	4050	4050	4050	4050	0
524	20231006	120600	12469345	4050	4050	4050	4050	0
525	20231006	120500	12469345	4050	4050	4050	4050	0
526	20231006	120400	12469345	4050	4050	4050	4050	0
527	20231006	120300	12469345	4050	4050	4050	4050	2
528	20231006	120200	12461245	4050	4050	4050	4050	0
529	20231006	120100	12461245	4050	4050	4050	4050	0
530	20231006	120000	12461245	4050	4050	4050	4050	34
531	20231006	115900	12323545	4050	4050	4050	4050	0
532	20231006	115800	12323545	4050	4050	4050	4050	0
533	20231006	115700	12323545	4050	4050	4050	4050	68
534	20231006	115600	12048145	4050	4050	4050	4050	0
535	20231006	115500	12048145	4050	4050	4050	4050	0
536	20231006	115400	12048145	4050	4050	4050	4050	0
537	20231006	115300	12048145	4050	4050	4050	4050	0
538	20231006	115200	12048145	4050	4050	4050	4050	0
539	20231006	115100	12048145	4050	4050	4050	4050	308
540	20231006	115000	10800745	4050	4050	4050	4050	0
541	20231006	114900	10800745	4050	4050	4050	4050	1
542	20231006	114800	10796695	4050	4050	4050	4050	0
543	20231006	114700	10796695	4050	4050	4050	4050	1
544	20231006	114600	10792645	4045	4045	4045	4045	0
545	20231006	114500	10792645	4045	4045	4045	4045	99
546	20231006	114400	10392190	4045	4045	4045	4045	0
547	20231006	114300	10392190	4045	4045	4045	4045	0
548	20231006	114200	10392190	4045	4045	4045	4045	0
549	20231006	114100	10392190	4045	4045	4045	4045	0
550	20231006	114000	10392190	4045	4045	4045	4045	0
551	20231006	113900	10392190	4045	4045	4045	4045	0
552	20231006	113800	10392190	4045	4045	4045	4045	0
553	20231006	113700	10392190	4045	4045	4045	4045	0
554	20231006	113600	10392190	4045	4045	4045	4045	0
555	20231006	113500	10392190	4045	4045	4045	4045	0
556	20231006	113400	10392190	4045	4045	4045	4045	0
557	20231006	113300	10392190	4045	4045	4045	4045	0
558	20231006	113200	10392190	4045	4045	4045	4045	1
559	20231006	113100	10388145	4045	4045	4045	4045	0
560	20231006	113000	10388145	4045	4045	4045	4045	0
561	20231006	112900	10388145	4045	4045	4045	4045	0
562	20231006	112800	10388145	4045	4045	4045	4045	0
563	20231006	112700	10388145	4045	4045	4045	4045	0
564	20231006	112600	10388145	4045	4045	4045	4045	0
565	20231006	112500	10388145	4045	4045	4045	4045	0
566	20231006	112400	10388145	4045	4045	4045	4045	0
567	20231006	112300	10388145	4045	4045	4045	4045	0
568	20231006	112200	10388145	4045	4045	4045	4045	0
569	20231006	112100	10388145	4045	4045	4045	4045	0
570	20231006	112000	10388145	4045	4045	4045	4045	0
571	20231006	111900	10388145	4045	4045	4045	4045	0
572	20231006	111800	10388145	4045	4045	4045	4045	0
573	20231006	111700	10388145	4045	4045	4045	4045	0
574	20231006	111600	10388145	4045	4045	4045	4045	10
575	20231006	111500	10347695	4045	4045	4045	4045	0
576	20231006	111400	10347695	4045	4045	4045	4045	0
577	20231006	111300	10347695	4045	4045	4045	4045	0
578	20231006	111200	10347695	4045	4045	4045	4045	0
579	20231006	111100	10347695	4045	4045	4045	4045	0
580	20231006	111000	10347695	4045	4045	4045	4045	0
581	20231006	110900	10347695	4045	4045	4045	4045	0
582	20231006	110800	10347695	4045	4045	4045	4045	0
583	20231006	110700	10347695	4045	4045	4045	4045	0
584	20231006	110600	10347695	4045	4045	4045	4045	0
585	20231006	110500	10347695	4045	4045	4045	4045	0
586	20231006	110400	10347695	4045	4045	4045	4045	0
587	20231006	110300	10347695	4045	4045	4045	4045	49
588	20231006	110200	10149490	4050	4050	4050	4050	102
589	20231006	110100	9736390	4045	4045	4045	4045	0
590	20231006	110000	9736390	4045	4045	4045	4045	1
591	20231006	105900	9732345	4050	4050	4050	4050	0
592	20231006	105800	9732345	4050	4050	4050	4050	0
593	20231006	105700	9732345	4050	4050	4050	4050	2
594	20231006	105600	9724245	4050	4050	4050	4050	0
595	20231006	105500	9724245	4050	4050	4050	4050	0
596	20231006	105400	9724245	4050	4050	4050	4050	0
597	20231006	105300	9724245	4050	4050	4050	4050	6
598	20231006	105200	9699945	4050	4050	4050	4050	0
599	20231006	105100	9699945	4050	4050	4050	4050	0
600	20231006	105000	9699945	4050	4050	4050	4050	0
601	20231006	104900	9699945	4050	4050	4050	4050	0
602	20231006	104800	9699945	4050	4050	4050	4050	0
603	20231006	104700	9699945	4050	4045	4050	4045	140
604	20231006	104600	9132970	4045	4045	4045	4045	0
605	20231006	104500	9132970	4045	4045	4045	4045	0
606	20231006	104400	9132970	4045	4045	4045	4045	0
607	20231006	104300	9132970	4045	4045	4045	4045	3
608	20231006	104200	9120835	4040	4040	4040	4040	0
609	20231006	104100	9120835	4040	4040	4040	4040	0
610	20231006	104000	9120835	4040	4040	4040	4040	518
611	20231006	103900	7028115	4040	4040	4040	4040	0
612	20231006	103800	7028115	4040	4040	4040	4040	0
613	20231006	103700	7028115	4040	4040	4040	4040	608
614	20231006	103600	4571795	4045	4045	4045	4045	0
615	20231006	103500	4571795	4045	4045	4045	4045	0
616	20231006	103400	4571795	4045	4045	4045	4045	0
617	20231006	103300	4571795	4045	4045	4045	4045	0
618	20231006	103200	4571795	4045	4045	4045	4045	355
619	20231006	103100	3135820	4050	4050	4050	4050	0
620	20231006	103000	3135820	4050	4050	4050	4050	0
621	20231006	102900	3135820	4050	4050	4050	4050	189
622	20231006	102800	2370370	4055	4055	4055	4055	0
623	20231006	102700	2370370	4055	4055	4055	4055	1
624	20231006	102600	2366315	4050	4050	4050	4050	0
625	20231006	102500	2366315	4050	4050	4050	4050	0
626	20231006	102400	2366315	4050	4050	4050	4050	0
627	20231006	102300	2366315	4050	4050	4050	4050	50
628	20231006	102200	2163815	4055	4055	4055	4055	0
629	20231006	102100	2163815	4055	4055	4055	4055	0
630	20231006	102000	2163815	4055	4055	4055	4055	0
631	20231006	101900	2163815	4055	4055	4055	4055	0
632	20231006	101800	2163815	4055	4055	4055	4055	0
633	20231006	101700	2163815	4055	4055	4055	4055	0
634	20231006	101600	2163815	4055	4055	4055	4055	0
635	20231006	101500	2163815	4055	4055	4055	4055	0
636	20231006	101400	2163815	4055	4055	4055	4055	0
637	20231006	101300	2163815	4055	4055	4055	4055	0
638	20231006	101200	2163815	4055	4055	4055	4055	0
639	20231006	101100	2163815	4055	4055	4055	4055	0
640	20231006	101000	2163815	4055	4055	4055	4055	0
641	20231006	100900	2163815	4055	4055	4055	4055	0
642	20231006	100800	2163815	4055	4055	4055	4055	0
643	20231006	100700	2163815	4055	4055	4055	4055	0
644	20231006	100600	2163815	4055	4055	4055	4055	0
645	20231006	100500	2163815	4055	4055	4055	4055	0
646	20231006	100400	2163815	4055	4055	4055	4055	0
647	20231006	100300	2163815	4055	4055	4055	4055	226
648	20231006	100200	1247385	4055	4055	4055	4055	0
649	20231006	100100	1247385	4055	4055	4055	4055	0
650	20231006	100000	1247385	4055	4055	4055	4055	0
651	20231006	095900	1247385	4055	4055	4055	4055	0
652	20231006	095800	1247385	4055	4055	4055	4055	0
653	20231006	095700	1247385	4055	4055	4055	4055	0
654	20231006	095600	1247385	4055	4055	4055	4055	0
655	20231006	095500	1247385	4055	4055	4055	4055	0
656	20231006	095400	1247385	4055	4055	4055	4055	0
657	20231006	095300	1247385	4055	4055	4055	4055	0
658	20231006	095200	1247385	4055	4055	4055	4055	0
659	20231006	095100	1247385	4055	4055	4055	4055	0
660	20231006	095000	1247385	4055	4055	4055	4055	0
661	20231006	094900	1247385	4055	4055	4055	4055	0
662	20231006	094800	1247385	4055	4055	4055	4055	0
663	20231006	094700	1247385	4055	4055	4055	4055	1
664	20231006	094600	1243330	4055	4055	4055	4055	0
665	20231006	094500	1243330	4055	4055	4055	4055	0
666	20231006	094400	1243330	4055	4055	4055	4055	0
667	20231006	094300	1243330	4055	4055	4055	4055	0
668	20231006	094200	1243330	4055	4055	4055	4055	0
669	20231006	094100	1243330	4055	4055	4055	4055	0
670	20231006	094000	1243330	4055	4055	4055	4055	1
671	20231006	093900	1239275	4060	4060	4060	4060	41
672	20231006	093800	1072815	4065	4065	4065	4065	0
673	20231006	093700	1072815	4065	4065	4065	4065	0
674	20231006	093600	1072815	4065	4065	4065	4065	0
675	20231006	093500	1072815	4065	4065	4065	4065	34
676	20231006	093400	934605	4065	4065	4065	4065	102
677	20231006	093300	519975	4060	4060	4060	4060	0
678	20231006	093200	519975	4060	4060	4060	4060	2
679	20231006	093100	511855	4065	4065	4065	4065	0
680	20231006	093000	511855	4065	4065	4065	4065	0
681	20231006	092900	511855	4065	4065	4065	4065	0
682	20231006	092800	511855	4065	4065	4065	4065	0
683	20231006	092700	511855	4065	4065	4065	4065	0
684	20231006	092600	511855	4065	4065	4065	4065	0
685	20231006	092500	511855	4065	4065	4065	4065	0
686	20231006	092400	511855	4065	4065	4065	4065	0
687	20231006	092300	511855	4065	4065	4065	4065	0
688	20231006	092200	511855	4065	4065	4065	4065	0
689	20231006	092100	511855	4065	4065	4065	4065	0
690	20231006	092000	511855	4065	4065	4065	4065	34
691	20231006	091900	373645	4070	4070	4070	4070	0
692	20231006	091800	373645	4070	4070	4070	4070	0
693	20231006	091700	373645	4070	4070	4070	4070	0
694	20231006	091600	373645	4070	4070	4070	4070	55
695	20231006	091500	149795	4060	4060	4060	4060	0
696	20231006	091400	149795	4060	4060	4060	4060	0
697	20231006	091300	149795	4060	4060	4060	4060	1
698	20231006	091200	145735	4060	4060	4060	4060	14
699	20231006	091100	88895	4040	4040	4040	4040	0
700	20231006	091000	88895	4040	4040	4040	4040	0
701	20231006	090900	88895	4040	4040	4040	4040	0
702	20231006	090800	88895	4040	4040	4040	4040	0
703	20231006	090700	88895	4040	4040	4040	4040	0
704	20231006	090600	88895	4040	4045	4045	4040	10
705	20231006	090500	48480	4040	4040	4040	4040	0
706	20231006	090400	48480	4040	4040	4040	4040	0
707	20231006	090300	48480	4040	4040	4040	4040	0
708	20231006	090200	48480	4040	4040	4040	4040	12
709	20231006	090100	0	4055	4055	4055	4055	0
710	20231006	090000	0	4055	4055	4055	4055	0