KissMeData/053050/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192400	8918471140	4250	4250	4250	4250	156134
3	20231018	192300	8918471140	4250	4250	4250	4250	0
4	20231018	192200	8918471140	4250	4250	4250	4250	0
5	20231018	192100	8918471140	4250	4250	4250	4250	0
6	20231018	192000	8918471140	4250	4250	4250	4250	0
7	20231018	191900	8918471140	4250	4250	4250	4250	0
8	20231018	191800	8918471140	4250	4250	4250	4250	0
9	20231018	191700	8918471140	4250	4250	4250	4250	0
10	20231018	191600	8918471140	4250	4250	4250	4250	0
11	20231018	191500	8918471140	4250	4250	4250	4250	0
12	20231018	191400	8918471140	4250	4250	4250	4250	0
13	20231018	191300	8918471140	4250	4250	4250	4250	0
14	20231018	191200	8918471140	4250	4250	4250	4250	0
15	20231018	191100	8918471140	4250	4250	4250	4250	0
16	20231018	191000	8918471140	4250	4250	4250	4250	0
17	20231018	190900	8918471140	4250	4250	4250	4250	0
18	20231018	190800	8918471140	4250	4250	4250	4250	0
19	20231018	190700	8918471140	4250	4250	4250	4250	0
20	20231018	190600	8918471140	4250	4250	4250	4250	0
21	20231018	190500	8918471140	4250	4250	4250	4250	0
22	20231018	190400	8918471140	4250	4250	4250	4250	0
23	20231018	190300	8918471140	4250	4250	4250	4250	0
24	20231018	190200	8918471140	4250	4250	4250	4250	0
25	20231018	190100	8918471140	4250	4250	4250	4250	0
26	20231018	190000	8918471140	4250	4250	4250	4250	0
27	20231018	185900	8918471140	4250	4250	4250	4250	0
28	20231018	185800	8918471140	4250	4250	4250	4250	0
29	20231018	185700	8918471140	4250	4250	4250	4250	0
30	20231018	185600	8918471140	4250	4250	4250	4250	0
31	20231018	185500	8918471140	4250	4250	4250	4250	0
32	20231018	185400	8918471140	4250	4250	4250	4250	156134
33	20231018	185300	8918471140	4250	4250	4250	4250	0
34	20231018	185200	8918471140	4250	4250	4250	4250	0
35	20231018	185100	8918471140	4250	4250	4250	4250	0
36	20231018	185000	8918471140	4250	4250	4250	4250	0
37	20231018	184900	8918471140	4250	4250	4250	4250	0
38	20231018	184800	8918471140	4250	4250	4250	4250	0
39	20231018	184700	8918471140	4250	4250	4250	4250	0
40	20231018	184600	8918471140	4250	4250	4250	4250	0
41	20231018	184500	8918471140	4250	4250	4250	4250	0
42	20231018	184400	8918471140	4250	4250	4250	4250	0
43	20231018	184300	8918471140	4250	4250	4250	4250	0
44	20231018	184200	8918471140	4250	4250	4250	4250	0
45	20231018	184100	8918471140	4250	4250	4250	4250	0
46	20231018	184000	8918471140	4250	4250	4250	4250	0
47	20231018	183900	8918471140	4250	4250	4250	4250	0
48	20231018	183800	8918471140	4250	4250	4250	4250	0
49	20231018	183700	8918471140	4250	4250	4250	4250	0
50	20231018	183600	8918471140	4250	4250	4250	4250	0
51	20231018	183500	8918471140	4250	4250	4250	4250	0
52	20231018	183400	8918471140	4250	4250	4250	4250	0
53	20231018	183300	8918471140	4250	4250	4250	4250	0
54	20231018	183200	8918471140	4250	4250	4250	4250	0
55	20231018	183100	8918471140	4250	4250	4250	4250	0
56	20231018	183000	8918471140	4250	4250	4250	4250	0
57	20231018	182900	8918471140	4250	4250	4250	4250	0
58	20231018	182800	8918471140	4250	4250	4250	4250	0
59	20231018	182700	8918471140	4250	4250	4250	4250	0
60	20231018	182600	8918471140	4250	4250	4250	4250	0
61	20231018	182500	8918471140	4250	4250	4250	4250	0
62	20231018	182400	8918471140	4250	4250	4250	4250	156134
63	20231018	182300	8918471140	4250	4250	4250	4250	0
64	20231018	182200	8918471140	4250	4250	4250	4250	0
65	20231018	182100	8918471140	4250	4250	4250	4250	0
66	20231018	182000	8918471140	4250	4250	4250	4250	0
67	20231018	181900	8918471140	4250	4250	4250	4250	0
68	20231018	181800	8918471140	4250	4250	4250	4250	0
69	20231018	181700	8918471140	4250	4250	4250	4250	0
70	20231018	181600	8918471140	4250	4250	4250	4250	0
71	20231018	181500	8918471140	4250	4250	4250	4250	0
72	20231018	181400	8918471140	4250	4250	4250	4250	0
73	20231018	181300	8918471140	4250	4250	4250	4250	0
74	20231018	181200	8918471140	4250	4250	4250	4250	0
75	20231018	181100	8918471140	4250	4250	4250	4250	0
76	20231018	181000	8918471140	4250	4250	4250	4250	0
77	20231018	180900	8918471140	4250	4250	4250	4250	0
78	20231018	180800	8918471140	4250	4250	4250	4250	0
79	20231018	180700	8918471140	4250	4250	4250	4250	0
80	20231018	180600	8918471140	4250	4250	4250	4250	0
81	20231018	180500	8918471140	4250	4250	4250	4250	0
82	20231018	180400	8918471140	4250	4250	4250	4250	0
83	20231018	180300	8918471140	4250	4250	4250	4250	0
84	20231018	180200	8918471140	4250	4250	4250	4250	0
85	20231018	180100	8918471140	4250	4250	4250	4250	0
86	20231018	180000	8918471140	4250	4250	4250	4250	0
87	20231018	175900	8918471140	4250	4250	4250	4250	0
88	20231018	175800	8918471140	4250	4250	4250	4250	0
89	20231018	175700	8918471140	4250	4250	4250	4250	0
90	20231018	175600	8918471140	4250	4250	4250	4250	0
91	20231018	175500	8918471140	4250	4250	4250	4250	0
92	20231018	175400	8918471140	4250	4250	4250	4250	156134
93	20231018	175300	8918471140	4250	4250	4250	4250	0
94	20231018	175200	8918471140	4250	4250	4250	4250	0
95	20231018	175100	8918471140	4250	4250	4250	4250	0
96	20231018	175000	8918471140	4250	4250	4250	4250	0
97	20231018	174900	8918471140	4250	4250	4250	4250	0
98	20231018	174800	8918471140	4250	4250	4250	4250	0
99	20231018	174700	8918471140	4250	4250	4250	4250	0
100	20231018	174600	8918471140	4250	4250	4250	4250	0
101	20231018	174500	8918471140	4250	4250	4250	4250	0
102	20231018	174400	8918471140	4250	4250	4250	4250	0
103	20231018	174300	8918471140	4250	4250	4250	4250	0
104	20231018	174200	8918471140	4250	4250	4250	4250	0
105	20231018	174100	8918471140	4250	4250	4250	4250	0
106	20231018	174000	8918471140	4250	4250	4250	4250	0
107	20231018	173900	8918471140	4250	4250	4250	4250	0
108	20231018	173800	8918471140	4250	4250	4250	4250	0
109	20231018	173700	8918471140	4250	4250	4250	4250	0
110	20231018	173600	8918471140	4250	4250	4250	4250	0
111	20231018	173500	8918471140	4250	4250	4250	4250	0
112	20231018	173400	8918471140	4250	4250	4250	4250	0
113	20231018	173300	8918471140	4250	4250	4250	4250	0
114	20231018	173200	8918471140	4250	4250	4250	4250	0
115	20231018	173100	8918471140	4250	4250	4250	4250	0
116	20231018	173000	8918471140	4250	4250	4250	4250	0
117	20231018	172900	8918471140	4250	4250	4250	4250	0
118	20231018	172800	8918471140	4250	4250	4250	4250	0
119	20231018	172700	8918471140	4250	4250	4250	4250	0
120	20231018	172600	8918471140	4250	4250	4250	4250	0
121	20231018	172500	8918471140	4250	4250	4250	4250	0
122	20231018	172400	8918471140	4250	4250	4250	4250	156134
123	20231018	172300	8918471140	4250	4250	4250	4250	0
124	20231018	172200	8918471140	4250	4250	4250	4250	0
125	20231018	172100	8918471140	4250	4250	4250	4250	0
126	20231018	172000	8918471140	4250	4250	4250	4250	0
127	20231018	171900	8918471140	4250	4250	4250	4250	0
128	20231018	171800	8918471140	4250	4250	4250	4250	0
129	20231018	171700	8918471140	4250	4250	4250	4250	0
130	20231018	171600	8918471140	4250	4250	4250	4250	0
131	20231018	171500	8918471140	4250	4250	4250	4250	0
132	20231018	171400	8918471140	4250	4250	4250	4250	0
133	20231018	171300	8918471140	4250	4250	4250	4250	0
134	20231018	171200	8918471140	4250	4250	4250	4250	0
135	20231018	171100	8918471140	4250	4250	4250	4250	0
136	20231018	171000	8918471140	4250	4250	4250	4250	0
137	20231018	170900	8918471140	4250	4250	4250	4250	0
138	20231018	170800	8918471140	4250	4250	4250	4250	0
139	20231018	170700	8918471140	4250	4250	4250	4250	0
140	20231018	170600	8918471140	4250	4250	4250	4250	0
141	20231018	170500	8918471140	4250	4250	4250	4250	0
142	20231018	170400	8918471140	4250	4250	4250	4250	0
143	20231018	170300	8918471140	4250	4250	4250	4250	0
144	20231018	170200	8918471140	4250	4250	4250	4250	0
145	20231018	170100	8918471140	4250	4250	4250	4250	0
146	20231018	170000	8918471140	4250	4250	4250	4250	0
147	20231018	165900	8918471140	4250	4250	4250	4250	0
148	20231018	165800	8918471140	4250	4250	4250	4250	0
149	20231018	165700	8918471140	4250	4250	4250	4250	0
150	20231018	165600	8918471140	4250	4250	4250	4250	0
151	20231018	165500	8918471140	4250	4250	4250	4250	0
152	20231018	165400	8918471140	4250	4250	4250	4250	156134
153	20231018	165300	8918471140	4250	4250	4250	4250	0
154	20231018	165200	8918471140	4250	4250	4250	4250	0
155	20231018	165100	8918471140	4250	4250	4250	4250	0
156	20231018	165000	8918471140	4250	4250	4250	4250	0
157	20231018	164900	8918471140	4250	4250	4250	4250	0
158	20231018	164800	8918471140	4250	4250	4250	4250	0
159	20231018	164700	8918471140	4250	4250	4250	4250	0
160	20231018	164600	8918471140	4250	4250	4250	4250	0
161	20231018	164500	8918471140	4250	4250	4250	4250	0
162	20231018	164400	8918471140	4250	4250	4250	4250	0
163	20231018	164300	8918471140	4250	4250	4250	4250	0
164	20231018	164200	8918471140	4250	4250	4250	4250	0
165	20231018	164100	8918471140	4250	4250	4250	4250	0
166	20231018	164000	8918471140	4250	4250	4250	4250	0
167	20231018	163900	8918471140	4250	4250	4250	4250	0
168	20231018	163800	8918471140	4250	4250	4250	4250	0
169	20231018	163700	8918471140	4250	4250	4250	4250	0
170	20231018	163600	8918471140	4250	4250	4250	4250	0
171	20231018	163500	8918471140	4250	4250	4250	4250	0
172	20231018	163400	8918471140	4250	4250	4250	4250	0
173	20231018	163300	8918471140	4250	4250	4250	4250	0
174	20231018	163200	8918471140	4250	4250	4250	4250	0
175	20231018	163100	8918471140	4250	4250	4250	4250	0
176	20231018	163000	8918471140	4250	4250	4250	4250	0
177	20231018	162900	8918471140	4250	4250	4250	4250	0
178	20231018	162800	8918471140	4250	4250	4250	4250	0
179	20231018	162700	8918471140	4250	4250	4250	4250	0
180	20231018	162600	8918471140	4250	4250	4250	4250	0
181	20231018	162500	8918471140	4250	4250	4250	4250	0
182	20231018	162400	8918471140	4250	4250	4250	4250	156134
183	20231018	162300	8918471140	4250	4250	4250	4250	0
184	20231018	162200	8918471140	4250	4250	4250	4250	0
185	20231018	162100	8918471140	4250	4250	4250	4250	0
186	20231018	162000	8918471140	4250	4250	4250	4250	0
187	20231018	161900	8918471140	4250	4250	4250	4250	0
188	20231018	161800	8918471140	4250	4250	4250	4250	0
189	20231018	161700	8918471140	4250	4250	4250	4250	0
190	20231018	161600	8918471140	4250	4250	4250	4250	0
191	20231018	161500	8918471140	4250	4250	4250	4250	0
192	20231018	161400	8918471140	4250	4250	4250	4250	0
193	20231018	161300	8918471140	4250	4250	4250	4250	0
194	20231018	161200	8918471140	4250	4250	4250	4250	0
195	20231018	161100	8918471140	4250	4250	4250	4250	0
196	20231018	161000	8918471140	4250	4250	4250	4250	0
197	20231018	160900	8918471140	4250	4250	4250	4250	0
198	20231018	160800	8918471140	4250	4250	4250	4250	0
199	20231018	160700	8918471140	4250	4250	4250	4250	0
200	20231018	160600	8918471140	4250	4250	4250	4250	0
201	20231018	160500	8918471140	4250	4250	4250	4250	0
202	20231018	160400	8918471140	4250	4250	4250	4250	0
203	20231018	160300	8918471140	4250	4250	4250	4250	0
204	20231018	160200	8918471140	4250	4250	4250	4250	0
205	20231018	160100	8918471140	4250	4250	4250	4250	0
206	20231018	160000	8918471140	4250	4250	4250	4250	0
207	20231018	155900	8918471140	4250	4250	4250	4250	0
208	20231018	155800	8918471140	4250	4250	4250	4250	0
209	20231018	155700	8918471140	4250	4250	4250	4250	0
210	20231018	155600	8918471140	4250	4250	4250	4250	0
211	20231018	155500	8918471140	4250	4250	4250	4250	0
212	20231018	155400	8918471140	4250	4250	4250	4250	156134
213	20231018	155300	8918471140	4250	4250	4250	4250	0
214	20231018	155200	8918471140	4250	4250	4250	4250	0
215	20231018	155100	8918471140	4250	4250	4250	4250	0
216	20231018	155000	8918471140	4250	4250	4250	4250	0
217	20231018	154900	8918471140	4250	4250	4250	4250	0
218	20231018	154800	8918471140	4250	4250	4250	4250	0
219	20231018	154700	8918471140	4250	4250	4250	4250	0
220	20231018	154600	8918471140	4250	4250	4250	4250	0
221	20231018	154500	8918471140	4250	4250	4250	4250	0
222	20231018	154400	8918471140	4250	4250	4250	4250	0
223	20231018	154300	8918471140	4250	4250	4250	4250	0
224	20231018	154200	8918471140	4250	4250	4250	4250	0
225	20231018	154100	8918471140	4250	4250	4250	4250	0
226	20231018	154000	8918471140	4250	4250	4250	4250	0
227	20231018	153900	8918471140	4250	4250	4250	4250	0
228	20231018	153800	8918471140	4250	4250	4250	4250	0
229	20231018	153700	8918471140	4250	4250	4250	4250	0
230	20231018	153600	8918471140	4250	4250	4250	4250	0
231	20231018	153500	8918471140	4250	4250	4250	4250	0
232	20231018	153400	8918471140	4250	4250	4250	4250	0
233	20231018	153300	8918471140	4250	4250	4250	4250	0
234	20231018	153200	8918471140	4250	4250	4250	4250	0
235	20231018	153100	8918471140	4250	4250	4250	4250	0
236	20231018	153000	8918471140	4250	4250	4250	4250	156134
237	20231018	152900	8254901640	4250	4250	4250	4250	0
238	20231018	152800	8254901640	4250	4250	4250	4250	0
239	20231018	152700	8254901640	4250	4250	4250	4250	0
240	20231018	152600	8254901640	4250	4250	4250	4250	0
241	20231018	152500	8254901640	4250	4250	4250	4250	0
242	20231018	152400	8254901640	4250	4250	4250	4250	0
243	20231018	152300	8254901640	4250	4250	4250	4250	0
244	20231018	152200	8254901640	4250	4250	4250	4250	0
245	20231018	152100	8254901640	4250	4250	4250	4250	0
246	20231018	152000	8254901640	4250	4250	4250	4250	0
247	20231018	151900	8254901640	4250	4250	4250	4250	0
248	20231018	151800	8254901640	4250	4250	4250	4250	0
249	20231018	151700	8254901640	4250	4250	4250	4250	0
250	20231018	151600	8254901640	4250	4250	4250	4250	0
251	20231018	151500	8254901640	4250	4250	4250	4250	0
252	20231018	151400	8254901640	4250	4250	4250	4250	0
253	20231018	151300	8254901640	4250	4250	4250	4250	0
254	20231018	151200	8254901640	4250	4250	4250	4250	0
255	20231018	151100	8254901640	4250	4250	4250	4250	0
256	20231018	151000	8254901640	4250	4250	4250	4250	0
257	20231018	150900	8254901640	4250	4250	4250	4250	0
258	20231018	150800	8254901640	4250	4250	4250	4250	0
259	20231018	150700	8254901640	4250	4250	4250	4250	0
260	20231018	150600	8254901640	4250	4250	4250	4250	0
261	20231018	150500	8254901640	4250	4250	4250	4250	0
262	20231018	150400	8254901640	4250	4250	4250	4250	0
263	20231018	150300	8254901640	4250	4250	4250	4250	0
264	20231018	150200	8254901640	4250	4250	4250	4250	0
265	20231018	150100	8254901640	4250	4250	4250	4250	0
266	20231018	150000	8254901640	4250	4250	4250	4250	155038
267	20231018	145900	7595990140	4280	4280	4280	4280	0
268	20231018	145800	7595990140	4280	4280	4280	4280	0
269	20231018	145700	7595990140	4280	4280	4280	4280	0
270	20231018	145600	7595990140	4280	4280	4280	4280	0
271	20231018	145500	7595990140	4280	4280	4280	4280	0
272	20231018	145400	7595990140	4280	4280	4280	4280	0
273	20231018	145300	7595990140	4280	4280	4280	4280	0
274	20231018	145200	7595990140	4280	4280	4280	4280	0
275	20231018	145100	7595990140	4280	4280	4280	4280	0
276	20231018	145000	7595990140	4280	4280	4280	4280	0
277	20231018	144900	7595990140	4280	4280	4280	4280	0
278	20231018	144800	7595990140	4280	4280	4280	4280	0
279	20231018	144700	7595990140	4280	4280	4280	4280	0
280	20231018	144600	7595990140	4280	4280	4280	4280	0
281	20231018	144500	7595990140	4280	4280	4280	4280	0
282	20231018	144400	7595990140	4280	4280	4280	4280	0
283	20231018	144300	7595990140	4280	4280	4280	4280	0
284	20231018	144200	7595990140	4280	4280	4280	4280	0
285	20231018	144100	7595990140	4280	4280	4280	4280	0
286	20231018	144000	7595990140	4280	4280	4280	4280	0
287	20231018	143900	7595990140	4280	4280	4280	4280	0
288	20231018	143800	7595990140	4280	4280	4280	4280	0
289	20231018	143700	7595990140	4280	4280	4280	4280	0
290	20231018	143600	7595990140	4280	4280	4280	4280	0
291	20231018	143500	7595990140	4280	4280	4280	4280	0
292	20231018	143400	7595990140	4280	4280	4280	4280	0
293	20231018	143300	7595990140	4280	4280	4280	4280	0
294	20231018	143200	7595990140	4280	4280	4280	4280	0
295	20231018	143100	7595990140	4280	4280	4280	4280	0
296	20231018	143000	7595990140	4280	4280	4280	4280	177765
297	20231018	142900	6835155940	4250	4250	4250	4250	0
298	20231018	142800	6835155940	4250	4250	4250	4250	0
299	20231018	142700	6835155940	4250	4250	4250	4250	0
300	20231018	142600	6835155940	4250	4250	4250	4250	0
301	20231018	142500	6835155940	4250	4250	4250	4250	0
302	20231018	142400	6835155940	4250	4250	4250	4250	0
303	20231018	142300	6835155940	4250	4250	4250	4250	0
304	20231018	142200	6835155940	4250	4250	4250	4250	0
305	20231018	142100	6835155940	4250	4250	4250	4250	0
306	20231018	142000	6835155940	4250	4250	4250	4250	0
307	20231018	141900	6835155940	4250	4250	4250	4250	0
308	20231018	141800	6835155940	4250	4250	4250	4250	0
309	20231018	141700	6835155940	4250	4250	4250	4250	0
310	20231018	141600	6835155940	4250	4250	4250	4250	0
311	20231018	141500	6835155940	4250	4250	4250	4250	0
312	20231018	141400	6835155940	4250	4250	4250	4250	0
313	20231018	141300	6835155940	4250	4250	4250	4250	0
314	20231018	141200	6835155940	4250	4250	4250	4250	0
315	20231018	141100	6835155940	4250	4250	4250	4250	0
316	20231018	141000	6835155940	4250	4250	4250	4250	0
317	20231018	140900	6835155940	4250	4250	4250	4250	0
318	20231018	140800	6835155940	4250	4250	4250	4250	0
319	20231018	140700	6835155940	4250	4250	4250	4250	0
320	20231018	140600	6835155940	4250	4250	4250	4250	0
321	20231018	140500	6835155940	4250	4250	4250	4250	0
322	20231018	140400	6835155940	4250	4250	4250	4250	0
323	20231018	140300	6835155940	4250	4250	4250	4250	0
324	20231018	140200	6835155940	4250	4250	4250	4250	0
325	20231018	140100	6835155940	4250	4250	4250	4250	0
326	20231018	140000	6835155940	4250	4250	4250	4250	108509
327	20231018	135900	6373992690	4165	4165	4165	4165	0
328	20231018	135800	6373992690	4165	4165	4165	4165	0
329	20231018	135700	6373992690	4165	4165	4165	4165	0
330	20231018	135600	6373992690	4165	4165	4165	4165	0
331	20231018	135500	6373992690	4165	4165	4165	4165	0
332	20231018	135400	6373992690	4165	4165	4165	4165	0
333	20231018	135300	6373992690	4165	4165	4165	4165	0
334	20231018	135200	6373992690	4165	4165	4165	4165	0
335	20231018	135100	6373992690	4165	4165	4165	4165	0
336	20231018	135000	6373992690	4165	4165	4165	4165	0
337	20231018	134900	6373992690	4165	4165	4165	4165	0
338	20231018	134800	6373992690	4165	4165	4165	4165	0
339	20231018	134700	6373992690	4165	4165	4165	4165	0
340	20231018	134600	6373992690	4165	4165	4165	4165	0
341	20231018	134500	6373992690	4165	4165	4165	4165	0
342	20231018	134400	6373992690	4165	4165	4165	4165	0
343	20231018	134300	6373992690	4165	4165	4165	4165	0
344	20231018	134200	6373992690	4165	4165	4165	4165	0
345	20231018	134100	6373992690	4165	4165	4165	4165	0
346	20231018	134000	6373992690	4165	4165	4165	4165	0
347	20231018	133900	6373992690	4165	4165	4165	4165	0
348	20231018	133800	6373992690	4165	4165	4165	4165	0
349	20231018	133700	6373992690	4165	4165	4165	4165	0
350	20231018	133600	6373992690	4165	4165	4165	4165	0
351	20231018	133500	6373992690	4165	4165	4165	4165	0
352	20231018	133400	6373992690	4165	4165	4165	4165	0
353	20231018	133300	6373992690	4165	4165	4165	4165	0
354	20231018	133200	6373992690	4165	4165	4165	4165	0
355	20231018	133100	6373992690	4165	4165	4165	4165	0
356	20231018	133000	6373992690	4165	4165	4165	4165	37286
357	20231018	132900	6218696500	4115	4115	4115	4115	0
358	20231018	132800	6218696500	4115	4115	4115	4115	0
359	20231018	132700	6218696500	4115	4115	4115	4115	0
360	20231018	132600	6218696500	4115	4115	4115	4115	0
361	20231018	132500	6218696500	4115	4115	4115	4115	0
362	20231018	132400	6218696500	4115	4115	4115	4115	0
363	20231018	132300	6218696500	4115	4115	4115	4115	0
364	20231018	132200	6218696500	4115	4115	4115	4115	0
365	20231018	132100	6218696500	4115	4115	4115	4115	0
366	20231018	132000	6218696500	4115	4115	4115	4115	0
367	20231018	131900	6218696500	4115	4115	4115	4115	0
368	20231018	131800	6218696500	4115	4115	4115	4115	0
369	20231018	131700	6218696500	4115	4115	4115	4115	0
370	20231018	131600	6218696500	4115	4115	4115	4115	0
371	20231018	131500	6218696500	4115	4115	4115	4115	0
372	20231018	131400	6218696500	4115	4115	4115	4115	0
373	20231018	131300	6218696500	4115	4115	4115	4115	0
374	20231018	131200	6218696500	4115	4115	4115	4115	0
375	20231018	131100	6218696500	4115	4115	4115	4115	0
376	20231018	131000	6218696500	4115	4115	4115	4115	0
377	20231018	130900	6218696500	4115	4115	4115	4115	0
378	20231018	130800	6218696500	4115	4115	4115	4115	0
379	20231018	130700	6218696500	4115	4115	4115	4115	0
380	20231018	130600	6218696500	4115	4115	4115	4115	0
381	20231018	130500	6218696500	4115	4115	4115	4115	0
382	20231018	130400	6218696500	4115	4115	4115	4115	0
383	20231018	130300	6218696500	4115	4115	4115	4115	0
384	20231018	130200	6218696500	4115	4115	4115	4115	0
385	20231018	130100	6218696500	4115	4115	4115	4115	0
386	20231018	130000	6218696500	4115	4115	4115	4115	62926
387	20231018	125900	5959756010	4125	4125	4125	4125	0
388	20231018	125800	5959756010	4125	4125	4125	4125	0
389	20231018	125700	5959756010	4125	4125	4125	4125	0
390	20231018	125600	5959756010	4125	4125	4125	4125	0
391	20231018	125500	5959756010	4125	4125	4125	4125	0
392	20231018	125400	5959756010	4125	4125	4125	4125	0
393	20231018	125300	5959756010	4125	4125	4125	4125	0
394	20231018	125200	5959756010	4125	4125	4125	4125	0
395	20231018	125100	5959756010	4125	4125	4125	4125	0
396	20231018	125000	5959756010	4125	4125	4125	4125	0
397	20231018	124900	5959756010	4125	4125	4125	4125	0
398	20231018	124800	5959756010	4125	4125	4125	4125	0
399	20231018	124700	5959756010	4125	4125	4125	4125	0
400	20231018	124600	5959756010	4125	4125	4125	4125	0
401	20231018	124500	5959756010	4125	4125	4125	4125	0
402	20231018	124400	5959756010	4125	4125	4125	4125	0
403	20231018	124300	5959756010	4125	4125	4125	4125	0
404	20231018	124200	5959756010	4125	4125	4125	4125	0
405	20231018	124100	5959756010	4125	4125	4125	4125	0
406	20231018	124000	5959756010	4125	4125	4125	4125	0
407	20231018	123900	5959756010	4125	4125	4125	4125	0
408	20231018	123800	5959756010	4125	4125	4125	4125	0
409	20231018	123700	5959756010	4125	4125	4125	4125	0
410	20231018	123600	5959756010	4125	4125	4125	4125	0
411	20231018	123500	5959756010	4125	4125	4125	4125	0
412	20231018	123400	5959756010	4125	4125	4125	4125	0
413	20231018	123300	5959756010	4125	4125	4125	4125	0
414	20231018	123200	5959756010	4125	4125	4125	4125	0
415	20231018	123100	5959756010	4125	4125	4125	4125	0
416	20231018	123000	5959756010	4125	4125	4125	4125	73266
417	20231018	122900	5657533760	4230	4230	4230	4230	0
418	20231018	122800	5657533760	4230	4230	4230	4230	0
419	20231018	122700	5657533760	4230	4230	4230	4230	0
420	20231018	122600	5657533760	4230	4230	4230	4230	0
421	20231018	122500	5657533760	4230	4230	4230	4230	0
422	20231018	122400	5657533760	4230	4230	4230	4230	0
423	20231018	122300	5657533760	4230	4230	4230	4230	0
424	20231018	122200	5657533760	4230	4230	4230	4230	0
425	20231018	122100	5657533760	4230	4230	4230	4230	0
426	20231018	122000	5657533760	4230	4230	4230	4230	0
427	20231018	121900	5657533760	4230	4230	4230	4230	0
428	20231018	121800	5657533760	4230	4230	4230	4230	0
429	20231018	121700	5657533760	4230	4230	4230	4230	0
430	20231018	121600	5657533760	4230	4230	4230	4230	0
431	20231018	121500	5657533760	4230	4230	4230	4230	0
432	20231018	121400	5657533760	4230	4230	4230	4230	0
433	20231018	121300	5657533760	4230	4230	4230	4230	0
434	20231018	121200	5657533760	4230	4230	4230	4230	0
435	20231018	121100	5657533760	4230	4230	4230	4230	0
436	20231018	121000	5657533760	4230	4230	4230	4230	0
437	20231018	120900	5657533760	4230	4230	4230	4230	0
438	20231018	120800	5657533760	4230	4230	4230	4230	0
439	20231018	120700	5657533760	4230	4230	4230	4230	0
440	20231018	120600	5657533760	4230	4230	4230	4230	0
441	20231018	120500	5657533760	4230	4230	4230	4230	0
442	20231018	120400	5657533760	4230	4230	4230	4230	0
443	20231018	120300	5657533760	4230	4230	4230	4230	0
444	20231018	120200	5657533760	4230	4230	4230	4230	0
445	20231018	120100	5657533760	4230	4230	4230	4230	0
446	20231018	120000	5657533760	4230	4230	4230	4230	159672
447	20231018	115900	4982121200	4225	4225	4225	4225	0
448	20231018	115800	4982121200	4225	4225	4225	4225	0
449	20231018	115700	4982121200	4225	4225	4225	4225	0
450	20231018	115600	4982121200	4225	4225	4225	4225	0
451	20231018	115500	4982121200	4225	4225	4225	4225	0
452	20231018	115400	4982121200	4225	4225	4225	4225	0
453	20231018	115300	4982121200	4225	4225	4225	4225	0
454	20231018	115200	4982121200	4225	4225	4225	4225	0
455	20231018	115100	4982121200	4225	4225	4225	4225	0
456	20231018	115000	4982121200	4225	4225	4225	4225	0
457	20231018	114900	4982121200	4225	4225	4225	4225	0
458	20231018	114800	4982121200	4225	4225	4225	4225	0
459	20231018	114700	4982121200	4225	4225	4225	4225	0
460	20231018	114600	4982121200	4225	4225	4225	4225	0
461	20231018	114500	4982121200	4225	4225	4225	4225	0
462	20231018	114400	4982121200	4225	4225	4225	4225	0
463	20231018	114300	4982121200	4225	4225	4225	4225	0
464	20231018	114200	4982121200	4225	4225	4225	4225	0
465	20231018	114100	4982121200	4225	4225	4225	4225	0
466	20231018	114000	4982121200	4225	4225	4225	4225	0
467	20231018	113900	4982121200	4225	4225	4225	4225	0
468	20231018	113800	4982121200	4225	4225	4225	4225	0
469	20231018	113700	4982121200	4225	4225	4225	4225	0
470	20231018	113600	4982121200	4225	4225	4225	4225	0
471	20231018	113500	4982121200	4225	4225	4225	4225	0
472	20231018	113400	4982121200	4225	4225	4225	4225	0
473	20231018	113300	4982121200	4225	4225	4225	4225	0
474	20231018	113200	4982121200	4225	4225	4225	4225	0
475	20231018	113100	4982121200	4225	4225	4225	4225	0
476	20231018	113000	4982121200	4225	4225	4225	4225	272864
477	20231018	112900	3829270800	4125	4125	4125	4125	0
478	20231018	112800	3829270800	4125	4125	4125	4125	0
479	20231018	112700	3829270800	4125	4125	4125	4125	0
480	20231018	112600	3829270800	4125	4125	4125	4125	0
481	20231018	112500	3829270800	4125	4125	4125	4125	0
482	20231018	112400	3829270800	4125	4125	4125	4125	0
483	20231018	112300	3829270800	4125	4125	4125	4125	0
484	20231018	112200	3829270800	4125	4125	4125	4125	0
485	20231018	112100	3829270800	4125	4125	4125	4125	0
486	20231018	112000	3829270800	4125	4125	4125	4125	0
487	20231018	111900	3829270800	4125	4125	4125	4125	0
488	20231018	111800	3829270800	4125	4125	4125	4125	0
489	20231018	111700	3829270800	4125	4125	4125	4125	0
490	20231018	111600	3829270800	4125	4125	4125	4125	0
491	20231018	111500	3829270800	4125	4125	4125	4125	0
492	20231018	111400	3829270800	4125	4125	4125	4125	0
493	20231018	111300	3829270800	4125	4125	4125	4125	0
494	20231018	111200	3829270800	4125	4125	4125	4125	0
495	20231018	111100	3829270800	4125	4125	4125	4125	0
496	20231018	111000	3829270800	4125	4125	4125	4125	0
497	20231018	110900	3829270800	4125	4125	4125	4125	0
498	20231018	110800	3829270800	4125	4125	4125	4125	0
499	20231018	110700	3829270800	4125	4125	4125	4125	0
500	20231018	110600	3829270800	4125	4125	4125	4125	0
501	20231018	110500	3829270800	4125	4125	4125	4125	0
502	20231018	110400	3829270800	4125	4125	4125	4125	0
503	20231018	110300	3829270800	4125	4125	4125	4125	0
504	20231018	110200	3829270800	4125	4125	4125	4125	0
505	20231018	110100	3829270800	4125	4125	4125	4125	0
506	20231018	110000	3829270800	4125	4125	4125	4125	103778
507	20231018	105900	3401186550	4060	4060	4060	4060	0
508	20231018	105800	3401186550	4060	4060	4060	4060	0
509	20231018	105700	3401186550	4060	4060	4060	4060	0
510	20231018	105600	3401186550	4060	4060	4060	4060	0
511	20231018	105500	3401186550	4060	4060	4060	4060	0
512	20231018	105400	3401186550	4060	4060	4060	4060	0
513	20231018	105300	3401186550	4060	4060	4060	4060	0
514	20231018	105200	3401186550	4060	4060	4060	4060	0
515	20231018	105100	3401186550	4060	4060	4060	4060	0
516	20231018	105000	3401186550	4060	4060	4060	4060	0
517	20231018	104900	3401186550	4060	4060	4060	4060	0
518	20231018	104800	3401186550	4060	4060	4060	4060	0
519	20231018	104700	3401186550	4060	4060	4060	4060	0
520	20231018	104600	3401186550	4060	4060	4060	4060	0
521	20231018	104500	3401186550	4060	4060	4060	4060	0
522	20231018	104400	3401186550	4060	4060	4060	4060	0
523	20231018	104300	3401186550	4060	4060	4060	4060	0
524	20231018	104200	3401186550	4060	4060	4060	4060	0
525	20231018	104100	3401186550	4060	4060	4060	4060	0
526	20231018	104000	3401186550	4060	4060	4060	4060	0
527	20231018	103900	3401186550	4060	4060	4060	4060	0
528	20231018	103800	3401186550	4060	4060	4060	4060	0
529	20231018	103700	3401186550	4060	4060	4060	4060	0
530	20231018	103600	3401186550	4060	4060	4060	4060	0
531	20231018	103500	3401186550	4060	4060	4060	4060	0
532	20231018	103400	3401186550	4060	4060	4060	4060	0
533	20231018	103300	3401186550	4060	4060	4060	4060	0
534	20231018	103200	3401186550	4060	4060	4060	4060	0
535	20231018	103100	3401186550	4060	4060	4060	4060	0
536	20231018	103000	3401186550	4060	4060	4060	4060	166359
537	20231018	102900	2725769010	3970	3970	3970	3970	0
538	20231018	102800	2725769010	3970	3970	3970	3970	0
539	20231018	102700	2725769010	3970	3970	3970	3970	0
540	20231018	102600	2725769010	3970	3970	3970	3970	0
541	20231018	102500	2725769010	3970	3970	3970	3970	0
542	20231018	102400	2725769010	3970	3970	3970	3970	0
543	20231018	102300	2725769010	3970	3970	3970	3970	0
544	20231018	102200	2725769010	3970	3970	3970	3970	0
545	20231018	102100	2725769010	3970	3970	3970	3970	0
546	20231018	102000	2725769010	3970	3970	3970	3970	0
547	20231018	101900	2725769010	3970	3970	3970	3970	0
548	20231018	101800	2725769010	3970	3970	3970	3970	0
549	20231018	101700	2725769010	3970	3970	3970	3970	0
550	20231018	101600	2725769010	3970	3970	3970	3970	0
551	20231018	101500	2725769010	3970	3970	3970	3970	0
552	20231018	101400	2725769010	3970	3970	3970	3970	0
553	20231018	101300	2725769010	3970	3970	3970	3970	0
554	20231018	101200	2725769010	3970	3970	3970	3970	0
555	20231018	101100	2725769010	3970	3970	3970	3970	0
556	20231018	101000	2725769010	3970	3970	3970	3970	0
557	20231018	100900	2725769010	3970	3970	3970	3970	0
558	20231018	100800	2725769010	3970	3970	3970	3970	0
559	20231018	100700	2725769010	3970	3970	3970	3970	0
560	20231018	100600	2725769010	3970	3970	3970	3970	0
561	20231018	100500	2725769010	3970	3970	3970	3970	0
562	20231018	100400	2725769010	3970	3970	3970	3970	0
563	20231018	100300	2725769010	3970	3970	3970	3970	0
564	20231018	100200	2725769010	3970	3970	3970	3970	0
565	20231018	100100	2725769010	3970	3970	3970	3970	0
566	20231018	100000	2725769010	3970	3970	3970	3970	276779
567	20231018	095900	1626956380	4060	4060	4060	4060	0
568	20231018	095800	1626956380	4060	4060	4060	4060	0
569	20231018	095700	1626956380	4060	4060	4060	4060	0
570	20231018	095600	1626956380	4060	4060	4060	4060	0
571	20231018	095500	1626956380	4060	4060	4060	4060	0
572	20231018	095400	1626956380	4060	4060	4060	4060	0
573	20231018	095300	1626956380	4060	4060	4060	4060	0
574	20231018	095200	1626956380	4060	4060	4060	4060	0
575	20231018	095100	1626956380	4060	4060	4060	4060	0
576	20231018	095000	1626956380	4060	4060	4060	4060	0
577	20231018	094900	1626956380	4060	4060	4060	4060	0
578	20231018	094800	1626956380	4060	4060	4060	4060	0
579	20231018	094700	1626956380	4060	4060	4060	4060	0
580	20231018	094600	1626956380	4060	4060	4060	4060	0
581	20231018	094500	1626956380	4060	4060	4060	4060	0
582	20231018	094400	1626956380	4060	4060	4060	4060	0
583	20231018	094300	1626956380	4060	4060	4060	4060	0
584	20231018	094200	1626956380	4060	4060	4060	4060	0
585	20231018	094100	1626956380	4060	4060	4060	4060	0
586	20231018	094000	1626956380	4060	4060	4060	4060	0
587	20231018	093900	1626956380	4060	4060	4060	4060	0
588	20231018	093800	1626956380	4060	4060	4060	4060	0
589	20231018	093700	1626956380	4060	4060	4060	4060	0
590	20231018	093600	1626956380	4060	4060	4060	4060	0
591	20231018	093500	1626956380	4060	4060	4060	4060	0
592	20231018	093400	1626956380	4060	4060	4060	4060	0
593	20231018	093300	1626956380	4060	4060	4060	4060	0
594	20231018	093200	1626956380	4060	4060	4060	4060	0
595	20231018	093100	1626956380	4060	4060	4060	4060	0
596	20231018	093000	1626956380	4060	4060	4060	4060	238690
597	20231018	092900	657874980	4230	4230	4230	4230	0
598	20231018	092800	657874980	4230	4230	4230	4230	0
599	20231018	092700	657874980	4230	4230	4230	4230	0
600	20231018	092600	657874980	4230	4230	4230	4230	0
601	20231018	092500	657874980	4230	4230	4230	4230	0
602	20231018	092400	657874980	4230	4230	4230	4230	0
603	20231018	092300	657874980	4230	4230	4230	4230	0
604	20231018	092200	657874980	4230	4230	4230	4230	0
605	20231018	092100	657874980	4230	4230	4230	4230	0
606	20231018	092000	657874980	4230	4230	4230	4230	0
607	20231018	091900	657874980	4230	4230	4230	4230	0
608	20231018	091800	657874980	4230	4230	4230	4230	0
609	20231018	091700	657874980	4230	4230	4230	4230	0
610	20231018	091600	657874980	4230	4230	4230	4230	0
611	20231018	091500	657874980	4230	4230	4230	4230	0
612	20231018	091400	657874980	4230	4230	4230	4230	0
613	20231018	091300	657874980	4230	4230	4230	4230	0
614	20231018	091200	657874980	4230	4230	4230	4230	0
615	20231018	091100	657874980	4230	4230	4230	4230	0
616	20231018	091000	657874980	4230	4230	4230	4230	0
617	20231018	090900	657874980	4230	4230	4230	4230	0
618	20231018	090800	657874980	4230	4230	4230	4230	0
619	20231018	090700	657874980	4230	4230	4230	4230	0
620	20231018	090600	657874980	4230	4230	4230	4230	0
621	20231018	090500	657874980	4230	4230	4230	4230	0
622	20231018	090400	657874980	4230	4230	4230	4230	0
623	20231018	090300	657874980	4230	4230	4230	4230	0
624	20231018	090200	657874980	4230	4230	4230	4230	0
625	20231018	090100	657874980	4230	4230	4230	4230	0
626	20231018	090000	657874980	4230	4230	4230	4230	136931