KissMeData/343090/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204900	3410171	1660	1660	1660	1660	5
3	20231006	204800	3410171	1660	1660	1660	1660	0
4	20231006	204700	3410171	1660	1660	1660	1660	0
5	20231006	204600	3410171	1660	1660	1660	1660	0
6	20231006	204500	3410171	1660	1660	1660	1660	0
7	20231006	204400	3410171	1660	1660	1660	1660	0
8	20231006	204300	3410171	1660	1660	1660	1660	0
9	20231006	204200	3410171	1660	1660	1660	1660	0
10	20231006	204100	3410171	1660	1660	1660	1660	0
11	20231006	204000	3410171	1660	1660	1660	1660	0
12	20231006	203900	3410171	1660	1660	1660	1660	0
13	20231006	203800	3410171	1660	1660	1660	1660	0
14	20231006	203700	3410171	1660	1660	1660	1660	0
15	20231006	203600	3410171	1660	1660	1660	1660	0
16	20231006	203500	3410171	1660	1660	1660	1660	0
17	20231006	203400	3410171	1660	1660	1660	1660	0
18	20231006	203300	3410171	1660	1660	1660	1660	0
19	20231006	203200	3410171	1660	1660	1660	1660	0
20	20231006	203100	3410171	1660	1660	1660	1660	0
21	20231006	203000	3410171	1660	1660	1660	1660	0
22	20231006	202900	3410171	1660	1660	1660	1660	0
23	20231006	202800	3410171	1660	1660	1660	1660	0
24	20231006	202700	3410171	1660	1660	1660	1660	0
25	20231006	202600	3410171	1660	1660	1660	1660	0
26	20231006	202500	3410171	1660	1660	1660	1660	0
27	20231006	202400	3410171	1660	1660	1660	1660	0
28	20231006	202300	3410171	1660	1660	1660	1660	0
29	20231006	202200	3410171	1660	1660	1660	1660	0
30	20231006	202100	3410171	1660	1660	1660	1660	0
31	20231006	202000	3410171	1660	1660	1660	1660	0
32	20231006	201900	3410171	1660	1660	1660	1660	5
33	20231006	201800	3410171	1660	1660	1660	1660	0
34	20231006	201700	3410171	1660	1660	1660	1660	0
35	20231006	201600	3410171	1660	1660	1660	1660	0
36	20231006	201500	3410171	1660	1660	1660	1660	0
37	20231006	201400	3410171	1660	1660	1660	1660	0
38	20231006	201300	3410171	1660	1660	1660	1660	0
39	20231006	201200	3410171	1660	1660	1660	1660	0
40	20231006	201100	3410171	1660	1660	1660	1660	0
41	20231006	201000	3410171	1660	1660	1660	1660	0
42	20231006	200900	3410171	1660	1660	1660	1660	0
43	20231006	200800	3410171	1660	1660	1660	1660	0
44	20231006	200700	3410171	1660	1660	1660	1660	0
45	20231006	200600	3410171	1660	1660	1660	1660	0
46	20231006	200500	3410171	1660	1660	1660	1660	0
47	20231006	200400	3410171	1660	1660	1660	1660	0
48	20231006	200300	3410171	1660	1660	1660	1660	0
49	20231006	200200	3410171	1660	1660	1660	1660	0
50	20231006	200100	3410171	1660	1660	1660	1660	0
51	20231006	200000	3410171	1660	1660	1660	1660	0
52	20231006	195900	3410171	1660	1660	1660	1660	0
53	20231006	195800	3410171	1660	1660	1660	1660	0
54	20231006	195700	3410171	1660	1660	1660	1660	0
55	20231006	195600	3410171	1660	1660	1660	1660	0
56	20231006	195500	3410171	1660	1660	1660	1660	0
57	20231006	195400	3410171	1660	1660	1660	1660	0
58	20231006	195300	3410171	1660	1660	1660	1660	0
59	20231006	195200	3410171	1660	1660	1660	1660	0
60	20231006	195100	3410171	1660	1660	1660	1660	0
61	20231006	195000	3410171	1660	1660	1660	1660	0
62	20231006	194900	3410171	1660	1660	1660	1660	5
63	20231006	194800	3410171	1660	1660	1660	1660	0
64	20231006	194700	3410171	1660	1660	1660	1660	0
65	20231006	194600	3410171	1660	1660	1660	1660	0
66	20231006	194500	3410171	1660	1660	1660	1660	0
67	20231006	194400	3410171	1660	1660	1660	1660	0
68	20231006	194300	3410171	1660	1660	1660	1660	0
69	20231006	194200	3410171	1660	1660	1660	1660	0
70	20231006	194100	3410171	1660	1660	1660	1660	0
71	20231006	194000	3410171	1660	1660	1660	1660	0
72	20231006	193900	3410171	1660	1660	1660	1660	0
73	20231006	193800	3410171	1660	1660	1660	1660	0
74	20231006	193700	3410171	1660	1660	1660	1660	0
75	20231006	193600	3410171	1660	1660	1660	1660	0
76	20231006	193500	3410171	1660	1660	1660	1660	0
77	20231006	193400	3410171	1660	1660	1660	1660	0
78	20231006	193300	3410171	1660	1660	1660	1660	0
79	20231006	193200	3410171	1660	1660	1660	1660	0
80	20231006	193100	3410171	1660	1660	1660	1660	0
81	20231006	193000	3410171	1660	1660	1660	1660	0
82	20231006	192900	3410171	1660	1660	1660	1660	0
83	20231006	192800	3410171	1660	1660	1660	1660	0
84	20231006	192700	3410171	1660	1660	1660	1660	0
85	20231006	192600	3410171	1660	1660	1660	1660	0
86	20231006	192500	3410171	1660	1660	1660	1660	0
87	20231006	192400	3410171	1660	1660	1660	1660	0
88	20231006	192300	3410171	1660	1660	1660	1660	0
89	20231006	192200	3410171	1660	1660	1660	1660	0
90	20231006	192100	3410171	1660	1660	1660	1660	0
91	20231006	192000	3410171	1660	1660	1660	1660	0
92	20231006	191900	3410171	1660	1660	1660	1660	5
93	20231006	191800	3410171	1660	1660	1660	1660	0
94	20231006	191700	3410171	1660	1660	1660	1660	0
95	20231006	191600	3410171	1660	1660	1660	1660	0
96	20231006	191500	3410171	1660	1660	1660	1660	0
97	20231006	191400	3410171	1660	1660	1660	1660	0
98	20231006	191300	3410171	1660	1660	1660	1660	0
99	20231006	191200	3410171	1660	1660	1660	1660	0
100	20231006	191100	3410171	1660	1660	1660	1660	0
101	20231006	191000	3410171	1660	1660	1660	1660	0
102	20231006	190900	3410171	1660	1660	1660	1660	0
103	20231006	190800	3410171	1660	1660	1660	1660	0
104	20231006	190700	3410171	1660	1660	1660	1660	0
105	20231006	190600	3410171	1660	1660	1660	1660	0
106	20231006	190500	3410171	1660	1660	1660	1660	0
107	20231006	190400	3410171	1660	1660	1660	1660	0
108	20231006	190300	3410171	1660	1660	1660	1660	0
109	20231006	190200	3410171	1660	1660	1660	1660	0
110	20231006	190100	3410171	1660	1660	1660	1660	0
111	20231006	190000	3410171	1660	1660	1660	1660	0
112	20231006	185900	3410171	1660	1660	1660	1660	0
113	20231006	185800	3410171	1660	1660	1660	1660	0
114	20231006	185700	3410171	1660	1660	1660	1660	0
115	20231006	185600	3410171	1660	1660	1660	1660	0
116	20231006	185500	3410171	1660	1660	1660	1660	0
117	20231006	185400	3410171	1660	1660	1660	1660	0
118	20231006	185300	3410171	1660	1660	1660	1660	0
119	20231006	185200	3410171	1660	1660	1660	1660	0
120	20231006	185100	3410171	1660	1660	1660	1660	0
121	20231006	185000	3410171	1660	1660	1660	1660	0
122	20231006	184900	3410171	1660	1660	1660	1660	5
123	20231006	184800	3410171	1660	1660	1660	1660	0
124	20231006	184700	3410171	1660	1660	1660	1660	0
125	20231006	184600	3410171	1660	1660	1660	1660	0
126	20231006	184500	3410171	1660	1660	1660	1660	0
127	20231006	184400	3410171	1660	1660	1660	1660	0
128	20231006	184300	3410171	1660	1660	1660	1660	0
129	20231006	184200	3410171	1660	1660	1660	1660	0
130	20231006	184100	3410171	1660	1660	1660	1660	0
131	20231006	184000	3410171	1660	1660	1660	1660	0
132	20231006	183900	3410171	1660	1660	1660	1660	0
133	20231006	183800	3410171	1660	1660	1660	1660	0
134	20231006	183700	3410171	1660	1660	1660	1660	0
135	20231006	183600	3410171	1660	1660	1660	1660	0
136	20231006	183500	3410171	1660	1660	1660	1660	0
137	20231006	183400	3410171	1660	1660	1660	1660	0
138	20231006	183300	3410171	1660	1660	1660	1660	0
139	20231006	183200	3410171	1660	1660	1660	1660	0
140	20231006	183100	3410171	1660	1660	1660	1660	0
141	20231006	183000	3410171	1660	1660	1660	1660	0
142	20231006	182900	3410171	1660	1660	1660	1660	0
143	20231006	182800	3410171	1660	1660	1660	1660	0
144	20231006	182700	3410171	1660	1660	1660	1660	0
145	20231006	182600	3410171	1660	1660	1660	1660	0
146	20231006	182500	3410171	1660	1660	1660	1660	0
147	20231006	182400	3410171	1660	1660	1660	1660	0
148	20231006	182300	3410171	1660	1660	1660	1660	0
149	20231006	182200	3410171	1660	1660	1660	1660	0
150	20231006	182100	3410171	1660	1660	1660	1660	0
151	20231006	182000	3410171	1660	1660	1660	1660	0
152	20231006	181900	3410171	1660	1660	1660	1660	5
153	20231006	181800	3410171	1660	1660	1660	1660	0
154	20231006	181700	3410171	1660	1660	1660	1660	0
155	20231006	181600	3410171	1660	1660	1660	1660	0
156	20231006	181500	3410171	1660	1660	1660	1660	0
157	20231006	181400	3410171	1660	1660	1660	1660	0
158	20231006	181300	3410171	1660	1660	1660	1660	0
159	20231006	181200	3410171	1660	1660	1660	1660	0
160	20231006	181100	3410171	1660	1660	1660	1660	0
161	20231006	181000	3410171	1660	1660	1660	1660	0
162	20231006	180900	3410171	1660	1660	1660	1660	0
163	20231006	180800	3410171	1660	1660	1660	1660	0
164	20231006	180700	3410171	1660	1660	1660	1660	0
165	20231006	180600	3410171	1660	1660	1660	1660	0
166	20231006	180500	3410171	1660	1660	1660	1660	0
167	20231006	180400	3410171	1660	1660	1660	1660	0
168	20231006	180300	3410171	1660	1660	1660	1660	0
169	20231006	180200	3410171	1660	1660	1660	1660	0
170	20231006	180100	3410171	1660	1660	1660	1660	0
171	20231006	180000	3410171	1660	1660	1660	1660	0
172	20231006	175900	3410171	1660	1660	1660	1660	0
173	20231006	175800	3410171	1660	1660	1660	1660	0
174	20231006	175700	3410171	1660	1660	1660	1660	0
175	20231006	175600	3410171	1660	1660	1660	1660	0
176	20231006	175500	3410171	1660	1660	1660	1660	0
177	20231006	175400	3410171	1660	1660	1660	1660	0
178	20231006	175300	3410171	1660	1660	1660	1660	0
179	20231006	175200	3410171	1660	1660	1660	1660	0
180	20231006	175100	3410171	1660	1660	1660	1660	0
181	20231006	175000	3410171	1660	1660	1660	1660	0
182	20231006	174900	3410171	1660	1660	1660	1660	5
183	20231006	174800	3410171	1660	1660	1660	1660	0
184	20231006	174700	3410171	1660	1660	1660	1660	0
185	20231006	174600	3410171	1660	1660	1660	1660	0
186	20231006	174500	3410171	1660	1660	1660	1660	0
187	20231006	174400	3410171	1660	1660	1660	1660	0
188	20231006	174300	3410171	1660	1660	1660	1660	0
189	20231006	174200	3410171	1660	1660	1660	1660	0
190	20231006	174100	3410171	1660	1660	1660	1660	0
191	20231006	174000	3410171	1660	1660	1660	1660	0
192	20231006	173900	3410171	1660	1660	1660	1660	0
193	20231006	173800	3410171	1660	1660	1660	1660	0
194	20231006	173700	3410171	1660	1660	1660	1660	0
195	20231006	173600	3410171	1660	1660	1660	1660	0
196	20231006	173500	3410171	1660	1660	1660	1660	0
197	20231006	173400	3410171	1660	1660	1660	1660	0
198	20231006	173300	3410171	1660	1660	1660	1660	0
199	20231006	173200	3410171	1660	1660	1660	1660	0
200	20231006	173100	3410171	1660	1660	1660	1660	0
201	20231006	173000	3410171	1660	1660	1660	1660	0
202	20231006	172900	3410171	1660	1660	1660	1660	0
203	20231006	172800	3410171	1660	1660	1660	1660	0
204	20231006	172700	3410171	1660	1660	1660	1660	0
205	20231006	172600	3410171	1660	1660	1660	1660	0
206	20231006	172500	3410171	1660	1660	1660	1660	0
207	20231006	172400	3410171	1660	1660	1660	1660	0
208	20231006	172300	3410171	1660	1660	1660	1660	0
209	20231006	172200	3410171	1660	1660	1660	1660	0
210	20231006	172100	3410171	1660	1660	1660	1660	0
211	20231006	172000	3410171	1660	1660	1660	1660	0
212	20231006	171900	3410171	1660	1660	1660	1660	5
213	20231006	171800	3410171	1660	1660	1660	1660	0
214	20231006	171700	3410171	1660	1660	1660	1660	0
215	20231006	171600	3410171	1660	1660	1660	1660	0
216	20231006	171500	3410171	1660	1660	1660	1660	0
217	20231006	171400	3410171	1660	1660	1660	1660	0
218	20231006	171300	3410171	1660	1660	1660	1660	0
219	20231006	171200	3410171	1660	1660	1660	1660	0
220	20231006	171100	3410171	1660	1660	1660	1660	0
221	20231006	171000	3410171	1660	1660	1660	1660	0
222	20231006	170900	3410171	1660	1660	1660	1660	0
223	20231006	170800	3410171	1660	1660	1660	1660	0
224	20231006	170700	3410171	1660	1660	1660	1660	0
225	20231006	170600	3410171	1660	1660	1660	1660	0
226	20231006	170500	3410171	1660	1660	1660	1660	0
227	20231006	170400	3410171	1660	1660	1660	1660	0
228	20231006	170300	3410171	1660	1660	1660	1660	0
229	20231006	170200	3410171	1660	1660	1660	1660	0
230	20231006	170100	3410171	1660	1660	1660	1660	0
231	20231006	170000	3410171	1660	1660	1660	1660	0
232	20231006	165900	3410171	1660	1660	1660	1660	0
233	20231006	165800	3410171	1660	1660	1660	1660	0
234	20231006	165700	3410171	1660	1660	1660	1660	0
235	20231006	165600	3410171	1660	1660	1660	1660	0
236	20231006	165500	3410171	1660	1660	1660	1660	0
237	20231006	165400	3410171	1660	1660	1660	1660	0
238	20231006	165300	3410171	1660	1660	1660	1660	0
239	20231006	165200	3410171	1660	1660	1660	1660	0
240	20231006	165100	3410171	1660	1660	1660	1660	0
241	20231006	165000	3410171	1660	1660	1660	1660	0
242	20231006	164900	3410171	1660	1660	1660	1660	5
243	20231006	164800	3410171	1660	1660	1660	1660	0
244	20231006	164700	3410171	1660	1660	1660	1660	0
245	20231006	164600	3410171	1660	1660	1660	1660	0
246	20231006	164500	3410171	1660	1660	1660	1660	0
247	20231006	164400	3410171	1660	1660	1660	1660	0
248	20231006	164300	3410171	1660	1660	1660	1660	0
249	20231006	164200	3410171	1660	1660	1660	1660	0
250	20231006	164100	3410171	1660	1660	1660	1660	0
251	20231006	164000	3410171	1660	1660	1660	1660	0
252	20231006	163900	3410171	1660	1660	1660	1660	0
253	20231006	163800	3410171	1660	1660	1660	1660	0
254	20231006	163700	3410171	1660	1660	1660	1660	0
255	20231006	163600	3410171	1660	1660	1660	1660	0
256	20231006	163500	3410171	1660	1660	1660	1660	0
257	20231006	163400	3410171	1660	1660	1660	1660	0
258	20231006	163300	3410171	1660	1660	1660	1660	0
259	20231006	163200	3410171	1660	1660	1660	1660	0
260	20231006	163100	3410171	1660	1660	1660	1660	0
261	20231006	163000	3410171	1660	1660	1660	1660	0
262	20231006	162900	3410171	1660	1660	1660	1660	0
263	20231006	162800	3410171	1660	1660	1660	1660	0
264	20231006	162700	3410171	1660	1660	1660	1660	0
265	20231006	162600	3410171	1660	1660	1660	1660	0
266	20231006	162500	3410171	1660	1660	1660	1660	0
267	20231006	162400	3410171	1660	1660	1660	1660	0
268	20231006	162300	3410171	1660	1660	1660	1660	0
269	20231006	162200	3410171	1660	1660	1660	1660	0
270	20231006	162100	3410171	1660	1660	1660	1660	0
271	20231006	162000	3410171	1660	1660	1660	1660	0
272	20231006	161900	3410171	1660	1660	1660	1660	5
273	20231006	161800	3410171	1660	1660	1660	1660	0
274	20231006	161700	3410171	1660	1660	1660	1660	0
275	20231006	161600	3410171	1660	1660	1660	1660	0
276	20231006	161500	3410171	1660	1660	1660	1660	0
277	20231006	161400	3410171	1660	1660	1660	1660	0
278	20231006	161300	3410171	1660	1660	1660	1660	0
279	20231006	161200	3410171	1660	1660	1660	1660	0
280	20231006	161100	3410171	1660	1660	1660	1660	0
281	20231006	161000	3410171	1660	1660	1660	1660	0
282	20231006	160900	3410171	1660	1660	1660	1660	0
283	20231006	160800	3410171	1660	1660	1660	1660	0
284	20231006	160700	3410171	1660	1660	1660	1660	0
285	20231006	160600	3410171	1660	1660	1660	1660	0
286	20231006	160500	3410171	1660	1660	1660	1660	0
287	20231006	160400	3410171	1660	1660	1660	1660	0
288	20231006	160300	3410171	1660	1660	1660	1660	0
289	20231006	160200	3410171	1660	1660	1660	1660	0
290	20231006	160100	3410171	1660	1660	1660	1660	0
291	20231006	160000	3410171	1660	1660	1660	1660	0
292	20231006	155900	3410171	1660	1660	1660	1660	0
293	20231006	155800	3410171	1660	1660	1660	1660	0
294	20231006	155700	3410171	1660	1660	1660	1660	0
295	20231006	155600	3410171	1660	1660	1660	1660	0
296	20231006	155500	3410171	1660	1660	1660	1660	0
297	20231006	155400	3410171	1660	1660	1660	1660	0
298	20231006	155300	3410171	1660	1660	1660	1660	0
299	20231006	155200	3410171	1660	1660	1660	1660	0
300	20231006	155100	3410171	1660	1660	1660	1660	0
301	20231006	155000	3410171	1660	1660	1660	1660	0
302	20231006	154900	3410171	1660	1660	1660	1660	5
303	20231006	154800	3410171	1660	1660	1660	1660	0
304	20231006	154700	3410171	1660	1660	1660	1660	0
305	20231006	154600	3410171	1660	1660	1660	1660	0
306	20231006	154500	3410171	1660	1660	1660	1660	0
307	20231006	154400	3410171	1660	1660	1660	1660	0
308	20231006	154300	3410171	1660	1660	1660	1660	0
309	20231006	154200	3410171	1660	1660	1660	1660	0
310	20231006	154100	3410171	1660	1660	1660	1660	0
311	20231006	154000	3410171	1660	1660	1660	1660	0
312	20231006	153900	3410171	1660	1660	1660	1660	0
313	20231006	153800	3410171	1660	1660	1660	1660	0
314	20231006	153700	3410171	1660	1660	1660	1660	0
315	20231006	153600	3410171	1660	1660	1660	1660	0
316	20231006	153500	3410171	1660	1660	1660	1660	0
317	20231006	153400	3410171	1660	1660	1660	1660	0
318	20231006	153300	3410171	1660	1660	1660	1660	0
319	20231006	153200	3410171	1660	1660	1660	1660	0
320	20231006	153100	3410171	1660	1660	1660	1660	0
321	20231006	153000	3410171	1660	1660	1660	1660	5
322	20231006	152900	3401871	1660	1660	1660	1660	0
323	20231006	152800	3401871	1660	1660	1660	1660	0
324	20231006	152700	3401871	1660	1660	1660	1660	0
325	20231006	152600	3401871	1660	1660	1660	1660	0
326	20231006	152500	3401871	1660	1660	1660	1660	0
327	20231006	152400	3401871	1660	1660	1660	1660	0
328	20231006	152300	3401871	1660	1660	1660	1660	0
329	20231006	152200	3401871	1660	1660	1660	1660	0
330	20231006	152100	3401871	1660	1660	1660	1660	0
331	20231006	152000	3401871	1660	1660	1660	1660	0
332	20231006	151900	3401871	1660	1660	1660	1660	0
333	20231006	151800	3401871	1660	1660	1660	1660	0
334	20231006	151700	3401871	1660	1660	1660	1660	10
335	20231006	151600	3385271	1660	1660	1660	1660	0
336	20231006	151500	3385271	1660	1660	1660	1660	0
337	20231006	151400	3385271	1660	1660	1660	1660	0
338	20231006	151300	3385271	1660	1660	1660	1660	0
339	20231006	151200	3385271	1660	1660	1660	1660	0
340	20231006	151100	3385271	1660	1660	1660	1660	0
341	20231006	151000	3385271	1660	1660	1660	1660	0
342	20231006	150900	3385271	1660	1660	1660	1660	1
343	20231006	150800	3383611	1616	1623	1623	1616	151
344	20231006	150700	3138982	1660	1660	1660	1660	0
345	20231006	150600	3138982	1660	1660	1660	1660	0
346	20231006	150500	3138982	1660	1660	1660	1660	2
347	20231006	150400	3135662	1660	1660	1660	1660	1
348	20231006	150300	3134002	1660	1660	1660	1660	0
349	20231006	150200	3134002	1660	1660	1660	1660	0
350	20231006	150100	3134002	1660	1660	1660	1660	0
351	20231006	150000	3134002	1660	1660	1660	1660	0
352	20231006	145900	3134002	1660	1660	1660	1660	0
353	20231006	145800	3134002	1660	1660	1660	1660	0
354	20231006	145700	3134002	1660	1660	1660	1660	0
355	20231006	145600	3134002	1660	1660	1660	1660	0
356	20231006	145500	3134002	1660	1660	1660	1660	0
357	20231006	145400	3134002	1660	1660	1660	1660	0
358	20231006	145300	3134002	1660	1660	1660	1660	0
359	20231006	145200	3134002	1660	1660	1660	1660	0
360	20231006	145100	3134002	1660	1660	1660	1660	0
361	20231006	145000	3134002	1660	1660	1660	1660	0
362	20231006	144900	3134002	1660	1660	1660	1660	0
363	20231006	144800	3134002	1660	1660	1660	1660	0
364	20231006	144700	3134002	1660	1660	1660	1660	0
365	20231006	144600	3134002	1660	1660	1660	1660	0
366	20231006	144500	3134002	1660	1660	1660	1660	0
367	20231006	144400	3134002	1660	1660	1660	1660	0
368	20231006	144300	3134002	1660	1660	1660	1660	0
369	20231006	144200	3134002	1660	1660	1660	1660	0
370	20231006	144100	3134002	1660	1660	1660	1660	0
371	20231006	144000	3134002	1660	1660	1660	1660	0
372	20231006	143900	3134002	1660	1660	1660	1660	0
373	20231006	143800	3134002	1660	1660	1660	1660	0
374	20231006	143700	3134002	1660	1660	1660	1660	0
375	20231006	143600	3134002	1660	1660	1660	1660	0
376	20231006	143500	3134002	1660	1660	1660	1660	0
377	20231006	143400	3134002	1660	1660	1660	1660	0
378	20231006	143300	3134002	1660	1660	1660	1660	0
379	20231006	143200	3134002	1660	1660	1660	1660	0
380	20231006	143100	3134002	1660	1660	1660	1660	0
381	20231006	143000	3134002	1660	1660	1660	1660	0
382	20231006	142900	3134002	1660	1660	1660	1660	0
383	20231006	142800	3134002	1660	1660	1660	1660	0
384	20231006	142700	3134002	1660	1660	1660	1660	0
385	20231006	142600	3134002	1660	1660	1660	1660	0
386	20231006	142500	3134002	1660	1660	1660	1660	0
387	20231006	142400	3134002	1660	1660	1660	1660	0
388	20231006	142300	3134002	1660	1660	1660	1660	0
389	20231006	142200	3134002	1660	1660	1660	1660	0
390	20231006	142100	3134002	1660	1660	1660	1660	0
391	20231006	142000	3134002	1660	1660	1660	1660	0
392	20231006	141900	3134002	1660	1660	1660	1660	0
393	20231006	141800	3134002	1660	1660	1660	1660	0
394	20231006	141700	3134002	1660	1660	1660	1660	0
395	20231006	141600	3134002	1660	1660	1660	1660	0
396	20231006	141500	3134002	1660	1660	1660	1660	0
397	20231006	141400	3134002	1660	1660	1660	1660	0
398	20231006	141300	3134002	1660	1660	1660	1660	0
399	20231006	141200	3134002	1660	1660	1660	1660	0
400	20231006	141100	3134002	1660	1660	1660	1660	0
401	20231006	141000	3134002	1660	1660	1660	1660	0
402	20231006	140900	3134002	1660	1660	1660	1660	0
403	20231006	140800	3134002	1660	1660	1660	1660	0
404	20231006	140700	3134002	1660	1660	1660	1660	0
405	20231006	140600	3134002	1660	1660	1660	1660	0
406	20231006	140500	3134002	1660	1660	1660	1660	0
407	20231006	140400	3134002	1660	1660	1660	1660	1
408	20231006	140300	3132342	1620	1620	1620	1620	0
409	20231006	140200	3132342	1620	1620	1620	1620	0
410	20231006	140100	3132342	1620	1620	1620	1620	0
411	20231006	140000	3132342	1620	1620	1620	1620	0
412	20231006	135900	3132342	1620	1620	1620	1620	0
413	20231006	135800	3132342	1620	1620	1620	1620	0
414	20231006	135700	3132342	1620	1620	1620	1620	0
415	20231006	135600	3132342	1620	1620	1620	1620	0
416	20231006	135500	3132342	1620	1620	1620	1620	0
417	20231006	135400	3132342	1620	1620	1620	1620	0
418	20231006	135300	3132342	1620	1620	1620	1620	0
419	20231006	135200	3132342	1620	1620	1620	1620	0
420	20231006	135100	3132342	1620	1620	1620	1620	0
421	20231006	135000	3132342	1620	1620	1620	1620	0
422	20231006	134900	3132342	1620	1620	1620	1620	0
423	20231006	134800	3132342	1620	1620	1620	1620	0
424	20231006	134700	3132342	1620	1620	1620	1620	1
425	20231006	134600	3130722	1660	1660	1660	1660	0
426	20231006	134500	3130722	1660	1660	1660	1660	0
427	20231006	134400	3130722	1660	1660	1660	1660	0
428	20231006	134300	3130722	1660	1660	1660	1660	0
429	20231006	134200	3130722	1660	1660	1660	1660	0
430	20231006	134100	3130722	1660	1660	1660	1660	0
431	20231006	134000	3130722	1660	1660	1660	1660	0
432	20231006	133900	3130722	1660	1660	1660	1660	0
433	20231006	133800	3130722	1660	1660	1660	1660	0
434	20231006	133700	3130722	1660	1660	1660	1660	0
435	20231006	133600	3130722	1660	1660	1660	1660	0
436	20231006	133500	3130722	1660	1660	1660	1660	0
437	20231006	133400	3130722	1660	1660	1660	1660	0
438	20231006	133300	3130722	1660	1660	1660	1660	29
439	20231006	133200	3082582	1672	1672	1672	1672	0
440	20231006	133100	3082582	1672	1672	1672	1672	0
441	20231006	133000	3082582	1672	1672	1672	1672	0
442	20231006	132900	3082582	1672	1672	1672	1672	0
443	20231006	132800	3082582	1672	1672	1672	1672	0
444	20231006	132700	3082582	1672	1672	1672	1672	0
445	20231006	132600	3082582	1672	1672	1672	1672	0
446	20231006	132500	3082582	1672	1672	1672	1672	0
447	20231006	132400	3082582	1672	1672	1672	1672	0
448	20231006	132300	3082582	1672	1672	1672	1672	0
449	20231006	132200	3082582	1672	1672	1672	1672	0
450	20231006	132100	3082582	1672	1672	1672	1672	0
451	20231006	132000	3082582	1672	1672	1672	1672	0
452	20231006	131900	3082582	1672	1672	1672	1672	0
453	20231006	131800	3082582	1672	1672	1672	1672	0
454	20231006	131700	3082582	1672	1672	1672	1672	0
455	20231006	131600	3082582	1672	1672	1672	1672	0
456	20231006	131500	3082582	1672	1672	1672	1672	0
457	20231006	131400	3082582	1672	1672	1672	1672	0
458	20231006	131300	3082582	1672	1672	1672	1672	0
459	20231006	131200	3082582	1672	1672	1672	1672	0
460	20231006	131100	3082582	1672	1672	1672	1672	0
461	20231006	131000	3082582	1672	1672	1672	1672	0
462	20231006	130900	3082582	1672	1672	1672	1672	0
463	20231006	130800	3082582	1672	1672	1672	1672	0
464	20231006	130700	3082582	1672	1672	1672	1672	0
465	20231006	130600	3082582	1672	1672	1672	1672	1
466	20231006	130500	3080910	1615	1615	1615	1615	0
467	20231006	130400	3080910	1615	1615	1615	1615	3
468	20231006	130300	3076065	1674	1674	1674	1674	0
469	20231006	130200	3076065	1674	1674	1674	1674	0
470	20231006	130100	3076065	1674	1674	1674	1674	0
471	20231006	130000	3076065	1674	1674	1674	1674	0
472	20231006	125900	3076065	1674	1674	1674	1674	0
473	20231006	125800	3076065	1674	1674	1674	1674	0
474	20231006	125700	3076065	1674	1674	1674	1674	0
475	20231006	125600	3076065	1674	1674	1674	1674	0
476	20231006	125500	3076065	1674	1674	1674	1674	0
477	20231006	125400	3076065	1674	1674	1674	1674	0
478	20231006	125300	3076065	1674	1674	1674	1674	0
479	20231006	125200	3076065	1674	1674	1674	1674	0
480	20231006	125100	3076065	1674	1674	1674	1674	0
481	20231006	125000	3076065	1674	1674	1674	1674	0
482	20231006	124900	3076065	1674	1674	1674	1674	0
483	20231006	124800	3076065	1674	1674	1674	1674	0
484	20231006	124700	3076065	1674	1674	1674	1674	0
485	20231006	124600	3076065	1674	1674	1674	1674	0
486	20231006	124500	3076065	1674	1674	1674	1674	0
487	20231006	124400	3076065	1674	1674	1674	1674	0
488	20231006	124300	3076065	1674	1674	1674	1674	0
489	20231006	124200	3076065	1674	1674	1674	1674	0
490	20231006	124100	3076065	1674	1674	1674	1674	0
491	20231006	124000	3076065	1674	1674	1674	1674	0
492	20231006	123900	3076065	1674	1674	1674	1674	0
493	20231006	123800	3076065	1674	1674	1674	1674	0
494	20231006	123700	3076065	1674	1674	1674	1674	0
495	20231006	123600	3076065	1674	1674	1674	1674	0
496	20231006	123500	3076065	1674	1674	1674	1674	0
497	20231006	123400	3076065	1674	1674	1674	1674	0
498	20231006	123300	3076065	1674	1674	1674	1674	0
499	20231006	123200	3076065	1674	1674	1674	1674	0
500	20231006	123100	3076065	1674	1674	1674	1674	0
501	20231006	123000	3076065	1674	1674	1674	1674	0
502	20231006	122900	3076065	1674	1674	1674	1674	0
503	20231006	122800	3076065	1674	1674	1674	1674	0
504	20231006	122700	3076065	1674	1674	1674	1674	0
505	20231006	122600	3076065	1674	1674	1674	1674	0
506	20231006	122500	3076065	1674	1674	1674	1674	0
507	20231006	122400	3076065	1674	1674	1674	1674	0
508	20231006	122300	3076065	1674	1674	1674	1674	0
509	20231006	122200	3076065	1674	1674	1674	1674	0
510	20231006	122100	3076065	1674	1674	1674	1674	0
511	20231006	122000	3076065	1674	1674	1674	1674	0
512	20231006	121900	3076065	1674	1674	1674	1674	0
513	20231006	121800	3076065	1674	1674	1674	1674	0
514	20231006	121700	3076065	1674	1674	1674	1674	0
515	20231006	121600	3076065	1674	1674	1674	1674	0
516	20231006	121500	3076065	1674	1674	1674	1674	0
517	20231006	121400	3076065	1674	1674	1674	1674	0
518	20231006	121300	3076065	1674	1674	1674	1674	0
519	20231006	121200	3076065	1674	1674	1674	1674	0
520	20231006	121100	3076065	1674	1674	1674	1674	0
521	20231006	121000	3076065	1674	1674	1674	1674	0
522	20231006	120900	3076065	1674	1674	1674	1674	0
523	20231006	120800	3076065	1674	1674	1674	1674	0
524	20231006	120700	3076065	1674	1674	1674	1674	0
525	20231006	120600	3076065	1674	1674	1674	1674	0
526	20231006	120500	3076065	1674	1674	1674	1674	0
527	20231006	120400	3076065	1674	1674	1674	1674	0
528	20231006	120300	3076065	1674	1674	1674	1674	0
529	20231006	120200	3076065	1674	1674	1674	1674	0
530	20231006	120100	3076065	1674	1674	1674	1674	0
531	20231006	120000	3076065	1674	1674	1674	1674	0
532	20231006	115900	3076065	1674	1674	1674	1674	0
533	20231006	115800	3076065	1674	1674	1674	1674	0
534	20231006	115700	3076065	1674	1674	1674	1674	0
535	20231006	115600	3076065	1674	1674	1674	1674	0
536	20231006	115500	3076065	1674	1674	1674	1674	0
537	20231006	115400	3076065	1674	1674	1674	1674	0
538	20231006	115300	3076065	1674	1674	1674	1674	0
539	20231006	115200	3076065	1674	1674	1674	1674	0
540	20231006	115100	3076065	1674	1674	1674	1674	0
541	20231006	115000	3076065	1674	1674	1674	1674	0
542	20231006	114900	3076065	1674	1674	1674	1674	0
543	20231006	114800	3076065	1674	1674	1674	1674	0
544	20231006	114700	3076065	1674	1674	1674	1674	0
545	20231006	114600	3076065	1674	1674	1674	1674	0
546	20231006	114500	3076065	1674	1674	1674	1674	0
547	20231006	114400	3076065	1674	1674	1674	1674	0
548	20231006	114300	3076065	1674	1674	1674	1674	0
549	20231006	114200	3076065	1674	1674	1674	1674	0
550	20231006	114100	3076065	1674	1674	1674	1674	0
551	20231006	114000	3076065	1674	1674	1674	1674	0
552	20231006	113900	3076065	1674	1674	1674	1674	0
553	20231006	113800	3076065	1674	1674	1674	1674	0
554	20231006	113700	3076065	1674	1674	1674	1674	0
555	20231006	113600	3076065	1674	1674	1674	1674	0
556	20231006	113500	3076065	1674	1674	1674	1674	0
557	20231006	113400	3076065	1674	1672	1674	1672	10
558	20231006	113300	3059339	1610	1610	1610	1610	0
559	20231006	113200	3059339	1610	1610	1610	1610	0
560	20231006	113100	3059339	1610	1610	1610	1610	0
561	20231006	113000	3059339	1610	1610	1610	1610	0
562	20231006	112900	3059339	1610	1610	1610	1610	0
563	20231006	112800	3059339	1610	1610	1610	1610	0
564	20231006	112700	3059339	1610	1610	1610	1610	0
565	20231006	112600	3059339	1610	1610	1610	1610	0
566	20231006	112500	3059339	1610	1610	1610	1610	1
567	20231006	112400	3057729	1674	1674	1674	1674	0
568	20231006	112300	3057729	1674	1674	1674	1674	0
569	20231006	112200	3057729	1674	1674	1674	1674	0
570	20231006	112100	3057729	1674	1610	1674	1610	2
571	20231006	112000	3054445	1674	1674	1674	1674	22
572	20231006	111900	3017617	1674	1674	1674	1674	1
573	20231006	111800	3015943	1672	1672	1672	1672	10
574	20231006	111700	2999223	1610	1610	1610	1610	0
575	20231006	111600	2999223	1610	1610	1610	1610	0
576	20231006	111500	2999223	1610	1610	1610	1610	0
577	20231006	111400	2999223	1610	1610	1610	1610	0
578	20231006	111300	2999223	1610	1610	1610	1610	0
579	20231006	111200	2999223	1610	1610	1610	1610	1
580	20231006	111100	2997613	1674	1674	1674	1674	0
581	20231006	111000	2997613	1674	1674	1674	1674	14
582	20231006	110900	2974177	1676	1676	1676	1676	0
583	20231006	110800	2974177	1676	1676	1676	1676	0
584	20231006	110700	2974177	1676	1676	1676	1676	0
585	20231006	110600	2974177	1676	1676	1676	1676	0
586	20231006	110500	2974177	1676	1676	1676	1676	0
587	20231006	110400	2974177	1676	1676	1676	1676	0
588	20231006	110300	2974177	1676	1676	1676	1676	0
589	20231006	110200	2974177	1676	1676	1676	1676	0
590	20231006	110100	2974177	1676	1676	1676	1676	0
591	20231006	110000	2974177	1676	1676	1676	1676	0
592	20231006	105900	2974177	1676	1676	1676	1676	0
593	20231006	105800	2974177	1676	1676	1676	1676	0
594	20231006	105700	2974177	1676	1676	1676	1676	0
595	20231006	105600	2974177	1676	1676	1676	1676	0
596	20231006	105500	2974177	1676	1676	1676	1676	0
597	20231006	105400	2974177	1676	1676	1676	1676	0
598	20231006	105300	2974177	1676	1676	1676	1676	0
599	20231006	105200	2974177	1676	1676	1676	1676	0
600	20231006	105100	2974177	1676	1676	1676	1676	0
601	20231006	105000	2974177	1676	1676	1676	1676	0
602	20231006	104900	2974177	1676	1676	1676	1676	0
603	20231006	104800	2974177	1676	1676	1676	1676	0
604	20231006	104700	2974177	1676	1676	1676	1676	0
605	20231006	104600	2974177	1676	1676	1676	1676	0
606	20231006	104500	2974177	1676	1676	1676	1676	0
607	20231006	104400	2974177	1676	1676	1676	1676	0
608	20231006	104300	2974177	1676	1676	1676	1676	0
609	20231006	104200	2974177	1676	1676	1676	1676	0
610	20231006	104100	2974177	1676	1676	1676	1676	0
611	20231006	104000	2974177	1676	1676	1676	1676	0
612	20231006	103900	2974177	1676	1676	1676	1676	0
613	20231006	103800	2974177	1676	1676	1676	1676	0
614	20231006	103700	2974177	1676	1676	1676	1676	0
615	20231006	103600	2974177	1676	1676	1676	1676	0
616	20231006	103500	2974177	1676	1676	1676	1676	0
617	20231006	103400	2974177	1676	1676	1676	1676	0
618	20231006	103300	2974177	1676	1676	1676	1676	0
619	20231006	103200	2974177	1676	1676	1676	1676	0
620	20231006	103100	2974177	1676	1676	1676	1676	0
621	20231006	103000	2974177	1676	1676	1676	1676	0
622	20231006	102900	2974177	1676	1676	1676	1676	0
623	20231006	102800	2974177	1676	1676	1676	1676	0
624	20231006	102700	2974177	1676	1676	1676	1676	0
625	20231006	102600	2974177	1676	1676	1676	1676	0
626	20231006	102500	2974177	1676	1676	1676	1676	0
627	20231006	102400	2974177	1676	1676	1676	1676	0
628	20231006	102300	2974177	1676	1676	1676	1676	0
629	20231006	102200	2974177	1676	1676	1676	1676	0
630	20231006	102100	2974177	1676	1676	1676	1676	0
631	20231006	102000	2974177	1676	1676	1676	1676	1
632	20231006	101900	2972501	1606	1606	1606	1606	1
633	20231006	101800	2970895	1680	1680	1680	1680	0
634	20231006	101700	2970895	1680	1680	1680	1680	0
635	20231006	101600	2970895	1680	1680	1680	1680	0
636	20231006	101500	2970895	1680	1680	1680	1680	0
637	20231006	101400	2970895	1680	1680	1680	1680	0
638	20231006	101300	2970895	1680	1680	1680	1680	0
639	20231006	101200	2970895	1680	1680	1680	1680	0
640	20231006	101100	2970895	1680	1680	1680	1680	0
641	20231006	101000	2970895	1680	1680	1680	1680	0
642	20231006	100900	2970895	1680	1680	1680	1680	0
643	20231006	100800	2970895	1680	1680	1680	1680	0
644	20231006	100700	2970895	1680	1680	1680	1680	0
645	20231006	100600	2970895	1680	1680	1680	1680	0
646	20231006	100500	2970895	1680	1680	1680	1680	0
647	20231006	100400	2970895	1680	1680	1680	1680	0
648	20231006	100300	2970895	1680	1680	1680	1680	0
649	20231006	100200	2970895	1680	1680	1680	1680	0
650	20231006	100100	2970895	1680	1680	1680	1680	0
651	20231006	100000	2970895	1680	1680	1680	1680	0
652	20231006	095900	2970895	1680	1680	1680	1680	0
653	20231006	095800	2970895	1680	1680	1680	1680	0
654	20231006	095700	2970895	1680	1680	1680	1680	0
655	20231006	095600	2970895	1680	1680	1680	1680	0
656	20231006	095500	2970895	1680	1680	1680	1680	0
657	20231006	095400	2970895	1680	1680	1680	1680	0
658	20231006	095300	2970895	1680	1679	1680	1679	118
659	20231006	095200	2772722	1696	1696	1696	1696	0
660	20231006	095100	2772722	1696	1696	1696	1696	0
661	20231006	095000	2772722	1696	1696	1696	1696	0
662	20231006	094900	2772722	1696	1696	1696	1696	0
663	20231006	094800	2772722	1696	1696	1696	1696	0
664	20231006	094700	2772722	1696	1694	1696	1694	800
665	20231006	094600	1416329	1696	1696	1696	1696	0
666	20231006	094500	1416329	1696	1696	1696	1696	0
667	20231006	094400	1416329	1696	1696	1696	1696	0
668	20231006	094300	1416329	1696	1696	1696	1696	0
669	20231006	094200	1416329	1696	1696	1696	1696	0
670	20231006	094100	1416329	1696	1696	1696	1696	0
671	20231006	094000	1416329	1696	1696	1696	1696	0
672	20231006	093900	1416329	1696	1696	1696	1696	0
673	20231006	093800	1416329	1696	1696	1696	1696	0
674	20231006	093700	1416329	1696	1696	1696	1696	0
675	20231006	093600	1416329	1696	1696	1696	1696	0
676	20231006	093500	1416329	1696	1696	1696	1696	0
677	20231006	093400	1416329	1696	1696	1696	1696	0
678	20231006	093300	1416329	1696	1696	1696	1696	16
679	20231006	093200	1389193	1603	1605	1605	1603	545
680	20231006	093100	515227	1697	1697	1697	1697	0
681	20231006	093000	515227	1697	1697	1697	1697	0
682	20231006	092900	515227	1697	1697	1697	1697	0
683	20231006	092800	515227	1697	1697	1697	1697	1
684	20231006	092700	513530	1698	1698	1698	1698	3
685	20231006	092600	508436	1650	1694	1694	1650	143
686	20231006	092500	271394	1680	1690	1690	1680	150
687	20231006	092400	18644	1699	1699	1699	1699	0
688	20231006	092300	18644	1699	1699	1699	1699	0
689	20231006	092200	18644	1699	1699	1699	1699	0
690	20231006	092100	18644	1699	1699	1699	1699	0
691	20231006	092000	18644	1699	1699	1699	1699	0
692	20231006	091900	18644	1699	1699	1699	1699	0
693	20231006	091800	18644	1699	1699	1699	1699	0
694	20231006	091700	18644	1699	1699	1699	1699	0
695	20231006	091600	18644	1699	1699	1699	1699	8
696	20231006	091500	5052	1700	1700	1700	1700	1
697	20231006	091400	3352	1560	1560	1560	1560	1
698	20231006	091300	1792	1792	1792	1792	1792	0
699	20231006	091200	1792	1792	1792	1792	1792	0
700	20231006	091100	1792	1792	1792	1792	1792	0
701	20231006	091000	1792	1792	1792	1792	1792	0
702	20231006	090900	1792	1792	1792	1792	1792	0
703	20231006	090800	1792	1792	1792	1792	1792	0
704	20231006	090700	1792	1792	1792	1792	1792	0
705	20231006	090600	1792	1792	1792	1792	1792	0
706	20231006	090500	1792	1792	1792	1792	1792	0
707	20231006	090400	1792	1792	1792	1792	1792	0
708	20231006	090300	1792	1792	1792	1792	1792	0
709	20231006	090200	1792	1792	1792	1792	1792	0
710	20231006	090100	1792	1792	1792	1792	1792	0
711	20231006	090000	1792	1792	1792	1792	1792	1