KissMeData/052770/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192400	167733966	1396	1396	1396	1396	16167
3	20231018	192300	167733966	1396	1396	1396	1396	0
4	20231018	192200	167733966	1396	1396	1396	1396	0
5	20231018	192100	167733966	1396	1396	1396	1396	0
6	20231018	192000	167733966	1396	1396	1396	1396	0
7	20231018	191900	167733966	1396	1396	1396	1396	0
8	20231018	191800	167733966	1396	1396	1396	1396	0
9	20231018	191700	167733966	1396	1396	1396	1396	0
10	20231018	191600	167733966	1396	1396	1396	1396	0
11	20231018	191500	167733966	1396	1396	1396	1396	0
12	20231018	191400	167733966	1396	1396	1396	1396	0
13	20231018	191300	167733966	1396	1396	1396	1396	0
14	20231018	191200	167733966	1396	1396	1396	1396	0
15	20231018	191100	167733966	1396	1396	1396	1396	0
16	20231018	191000	167733966	1396	1396	1396	1396	0
17	20231018	190900	167733966	1396	1396	1396	1396	0
18	20231018	190800	167733966	1396	1396	1396	1396	0
19	20231018	190700	167733966	1396	1396	1396	1396	0
20	20231018	190600	167733966	1396	1396	1396	1396	0
21	20231018	190500	167733966	1396	1396	1396	1396	0
22	20231018	190400	167733966	1396	1396	1396	1396	0
23	20231018	190300	167733966	1396	1396	1396	1396	0
24	20231018	190200	167733966	1396	1396	1396	1396	0
25	20231018	190100	167733966	1396	1396	1396	1396	0
26	20231018	190000	167733966	1396	1396	1396	1396	0
27	20231018	185900	167733966	1396	1396	1396	1396	0
28	20231018	185800	167733966	1396	1396	1396	1396	0
29	20231018	185700	167733966	1396	1396	1396	1396	0
30	20231018	185600	167733966	1396	1396	1396	1396	0
31	20231018	185500	167733966	1396	1396	1396	1396	0
32	20231018	185400	167733966	1396	1396	1396	1396	16167
33	20231018	185300	167733966	1396	1396	1396	1396	0
34	20231018	185200	167733966	1396	1396	1396	1396	0
35	20231018	185100	167733966	1396	1396	1396	1396	0
36	20231018	185000	167733966	1396	1396	1396	1396	0
37	20231018	184900	167733966	1396	1396	1396	1396	0
38	20231018	184800	167733966	1396	1396	1396	1396	0
39	20231018	184700	167733966	1396	1396	1396	1396	0
40	20231018	184600	167733966	1396	1396	1396	1396	0
41	20231018	184500	167733966	1396	1396	1396	1396	0
42	20231018	184400	167733966	1396	1396	1396	1396	0
43	20231018	184300	167733966	1396	1396	1396	1396	0
44	20231018	184200	167733966	1396	1396	1396	1396	0
45	20231018	184100	167733966	1396	1396	1396	1396	0
46	20231018	184000	167733966	1396	1396	1396	1396	0
47	20231018	183900	167733966	1396	1396	1396	1396	0
48	20231018	183800	167733966	1396	1396	1396	1396	0
49	20231018	183700	167733966	1396	1396	1396	1396	0
50	20231018	183600	167733966	1396	1396	1396	1396	0
51	20231018	183500	167733966	1396	1396	1396	1396	0
52	20231018	183400	167733966	1396	1396	1396	1396	0
53	20231018	183300	167733966	1396	1396	1396	1396	0
54	20231018	183200	167733966	1396	1396	1396	1396	0
55	20231018	183100	167733966	1396	1396	1396	1396	0
56	20231018	183000	167733966	1396	1396	1396	1396	0
57	20231018	182900	167733966	1396	1396	1396	1396	0
58	20231018	182800	167733966	1396	1396	1396	1396	0
59	20231018	182700	167733966	1396	1396	1396	1396	0
60	20231018	182600	167733966	1396	1396	1396	1396	0
61	20231018	182500	167733966	1396	1396	1396	1396	0
62	20231018	182400	167733966	1396	1396	1396	1396	16167
63	20231018	182300	167733966	1396	1396	1396	1396	0
64	20231018	182200	167733966	1396	1396	1396	1396	0
65	20231018	182100	167733966	1396	1396	1396	1396	0
66	20231018	182000	167733966	1396	1396	1396	1396	0
67	20231018	181900	167733966	1396	1396	1396	1396	0
68	20231018	181800	167733966	1396	1396	1396	1396	0
69	20231018	181700	167733966	1396	1396	1396	1396	0
70	20231018	181600	167733966	1396	1396	1396	1396	0
71	20231018	181500	167733966	1396	1396	1396	1396	0
72	20231018	181400	167733966	1396	1396	1396	1396	0
73	20231018	181300	167733966	1396	1396	1396	1396	0
74	20231018	181200	167733966	1396	1396	1396	1396	0
75	20231018	181100	167733966	1396	1396	1396	1396	0
76	20231018	181000	167733966	1396	1396	1396	1396	0
77	20231018	180900	167733966	1396	1396	1396	1396	0
78	20231018	180800	167733966	1396	1396	1396	1396	0
79	20231018	180700	167733966	1396	1396	1396	1396	0
80	20231018	180600	167733966	1396	1396	1396	1396	0
81	20231018	180500	167733966	1396	1396	1396	1396	0
82	20231018	180400	167733966	1396	1396	1396	1396	0
83	20231018	180300	167733966	1396	1396	1396	1396	0
84	20231018	180200	167733966	1396	1396	1396	1396	0
85	20231018	180100	167733966	1396	1396	1396	1396	0
86	20231018	180000	167733966	1396	1396	1396	1396	0
87	20231018	175900	167733966	1396	1396	1396	1396	0
88	20231018	175800	167733966	1396	1396	1396	1396	0
89	20231018	175700	167733966	1396	1396	1396	1396	0
90	20231018	175600	167733966	1396	1396	1396	1396	0
91	20231018	175500	167733966	1396	1396	1396	1396	0
92	20231018	175400	167733966	1396	1396	1396	1396	16167
93	20231018	175300	167733966	1396	1396	1396	1396	0
94	20231018	175200	167733966	1396	1396	1396	1396	0
95	20231018	175100	167733966	1396	1396	1396	1396	0
96	20231018	175000	167733966	1396	1396	1396	1396	0
97	20231018	174900	167733966	1396	1396	1396	1396	0
98	20231018	174800	167733966	1396	1396	1396	1396	0
99	20231018	174700	167733966	1396	1396	1396	1396	0
100	20231018	174600	167733966	1396	1396	1396	1396	0
101	20231018	174500	167733966	1396	1396	1396	1396	0
102	20231018	174400	167733966	1396	1396	1396	1396	0
103	20231018	174300	167733966	1396	1396	1396	1396	0
104	20231018	174200	167733966	1396	1396	1396	1396	0
105	20231018	174100	167733966	1396	1396	1396	1396	0
106	20231018	174000	167733966	1396	1396	1396	1396	0
107	20231018	173900	167733966	1396	1396	1396	1396	0
108	20231018	173800	167733966	1396	1396	1396	1396	0
109	20231018	173700	167733966	1396	1396	1396	1396	0
110	20231018	173600	167733966	1396	1396	1396	1396	0
111	20231018	173500	167733966	1396	1396	1396	1396	0
112	20231018	173400	167733966	1396	1396	1396	1396	0
113	20231018	173300	167733966	1396	1396	1396	1396	0
114	20231018	173200	167733966	1396	1396	1396	1396	0
115	20231018	173100	167733966	1396	1396	1396	1396	0
116	20231018	173000	167733966	1396	1396	1396	1396	0
117	20231018	172900	167733966	1396	1396	1396	1396	0
118	20231018	172800	167733966	1396	1396	1396	1396	0
119	20231018	172700	167733966	1396	1396	1396	1396	0
120	20231018	172600	167733966	1396	1396	1396	1396	0
121	20231018	172500	167733966	1396	1396	1396	1396	0
122	20231018	172400	167733966	1396	1396	1396	1396	16167
123	20231018	172300	167733966	1396	1396	1396	1396	0
124	20231018	172200	167733966	1396	1396	1396	1396	0
125	20231018	172100	167733966	1396	1396	1396	1396	0
126	20231018	172000	167733966	1396	1396	1396	1396	0
127	20231018	171900	167733966	1396	1396	1396	1396	0
128	20231018	171800	167733966	1396	1396	1396	1396	0
129	20231018	171700	167733966	1396	1396	1396	1396	0
130	20231018	171600	167733966	1396	1396	1396	1396	0
131	20231018	171500	167733966	1396	1396	1396	1396	0
132	20231018	171400	167733966	1396	1396	1396	1396	0
133	20231018	171300	167733966	1396	1396	1396	1396	0
134	20231018	171200	167733966	1396	1396	1396	1396	0
135	20231018	171100	167733966	1396	1396	1396	1396	0
136	20231018	171000	167733966	1396	1396	1396	1396	0
137	20231018	170900	167733966	1396	1396	1396	1396	0
138	20231018	170800	167733966	1396	1396	1396	1396	0
139	20231018	170700	167733966	1396	1396	1396	1396	0
140	20231018	170600	167733966	1396	1396	1396	1396	0
141	20231018	170500	167733966	1396	1396	1396	1396	0
142	20231018	170400	167733966	1396	1396	1396	1396	0
143	20231018	170300	167733966	1396	1396	1396	1396	0
144	20231018	170200	167733966	1396	1396	1396	1396	0
145	20231018	170100	167733966	1396	1396	1396	1396	0
146	20231018	170000	167733966	1396	1396	1396	1396	0
147	20231018	165900	167733966	1396	1396	1396	1396	0
148	20231018	165800	167733966	1396	1396	1396	1396	0
149	20231018	165700	167733966	1396	1396	1396	1396	0
150	20231018	165600	167733966	1396	1396	1396	1396	0
151	20231018	165500	167733966	1396	1396	1396	1396	0
152	20231018	165400	167733966	1396	1396	1396	1396	16167
153	20231018	165300	167733966	1396	1396	1396	1396	0
154	20231018	165200	167733966	1396	1396	1396	1396	0
155	20231018	165100	167733966	1396	1396	1396	1396	0
156	20231018	165000	167733966	1396	1396	1396	1396	0
157	20231018	164900	167733966	1396	1396	1396	1396	0
158	20231018	164800	167733966	1396	1396	1396	1396	0
159	20231018	164700	167733966	1396	1396	1396	1396	0
160	20231018	164600	167733966	1396	1396	1396	1396	0
161	20231018	164500	167733966	1396	1396	1396	1396	0
162	20231018	164400	167733966	1396	1396	1396	1396	0
163	20231018	164300	167733966	1396	1396	1396	1396	0
164	20231018	164200	167733966	1396	1396	1396	1396	0
165	20231018	164100	167733966	1396	1396	1396	1396	0
166	20231018	164000	167733966	1396	1396	1396	1396	0
167	20231018	163900	167733966	1396	1396	1396	1396	0
168	20231018	163800	167733966	1396	1396	1396	1396	0
169	20231018	163700	167733966	1396	1396	1396	1396	0
170	20231018	163600	167733966	1396	1396	1396	1396	0
171	20231018	163500	167733966	1396	1396	1396	1396	0
172	20231018	163400	167733966	1396	1396	1396	1396	0
173	20231018	163300	167733966	1396	1396	1396	1396	0
174	20231018	163200	167733966	1396	1396	1396	1396	0
175	20231018	163100	167733966	1396	1396	1396	1396	0
176	20231018	163000	167733966	1396	1396	1396	1396	0
177	20231018	162900	167733966	1396	1396	1396	1396	0
178	20231018	162800	167733966	1396	1396	1396	1396	0
179	20231018	162700	167733966	1396	1396	1396	1396	0
180	20231018	162600	167733966	1396	1396	1396	1396	0
181	20231018	162500	167733966	1396	1396	1396	1396	0
182	20231018	162400	167733966	1396	1396	1396	1396	16167
183	20231018	162300	167733966	1396	1396	1396	1396	0
184	20231018	162200	167733966	1396	1396	1396	1396	0
185	20231018	162100	167733966	1396	1396	1396	1396	0
186	20231018	162000	167733966	1396	1396	1396	1396	0
187	20231018	161900	167733966	1396	1396	1396	1396	0
188	20231018	161800	167733966	1396	1396	1396	1396	0
189	20231018	161700	167733966	1396	1396	1396	1396	0
190	20231018	161600	167733966	1396	1396	1396	1396	0
191	20231018	161500	167733966	1396	1396	1396	1396	0
192	20231018	161400	167733966	1396	1396	1396	1396	0
193	20231018	161300	167733966	1396	1396	1396	1396	0
194	20231018	161200	167733966	1396	1396	1396	1396	0
195	20231018	161100	167733966	1396	1396	1396	1396	0
196	20231018	161000	167733966	1396	1396	1396	1396	0
197	20231018	160900	167733966	1396	1396	1396	1396	0
198	20231018	160800	167733966	1396	1396	1396	1396	0
199	20231018	160700	167733966	1396	1396	1396	1396	0
200	20231018	160600	167733966	1396	1396	1396	1396	0
201	20231018	160500	167733966	1396	1396	1396	1396	0
202	20231018	160400	167733966	1396	1396	1396	1396	0
203	20231018	160300	167733966	1396	1396	1396	1396	0
204	20231018	160200	167733966	1396	1396	1396	1396	0
205	20231018	160100	167733966	1396	1396	1396	1396	0
206	20231018	160000	167733966	1396	1396	1396	1396	0
207	20231018	155900	167733966	1396	1396	1396	1396	0
208	20231018	155800	167733966	1396	1396	1396	1396	0
209	20231018	155700	167733966	1396	1396	1396	1396	0
210	20231018	155600	167733966	1396	1396	1396	1396	0
211	20231018	155500	167733966	1396	1396	1396	1396	0
212	20231018	155400	167733966	1396	1396	1396	1396	16167
213	20231018	155300	167733966	1396	1396	1396	1396	0
214	20231018	155200	167733966	1396	1396	1396	1396	0
215	20231018	155100	167733966	1396	1396	1396	1396	0
216	20231018	155000	167733966	1396	1396	1396	1396	0
217	20231018	154900	167733966	1396	1396	1396	1396	0
218	20231018	154800	167733966	1396	1396	1396	1396	0
219	20231018	154700	167733966	1396	1396	1396	1396	0
220	20231018	154600	167733966	1396	1396	1396	1396	0
221	20231018	154500	167733966	1396	1396	1396	1396	0
222	20231018	154400	167733966	1396	1396	1396	1396	0
223	20231018	154300	167733966	1396	1396	1396	1396	0
224	20231018	154200	167733966	1396	1396	1396	1396	0
225	20231018	154100	167733966	1396	1396	1396	1396	0
226	20231018	154000	167733966	1396	1396	1396	1396	0
227	20231018	153900	167733966	1396	1396	1396	1396	0
228	20231018	153800	167733966	1396	1396	1396	1396	0
229	20231018	153700	167733966	1396	1396	1396	1396	0
230	20231018	153600	167733966	1396	1396	1396	1396	0
231	20231018	153500	167733966	1396	1396	1396	1396	0
232	20231018	153400	167733966	1396	1396	1396	1396	0
233	20231018	153300	167733966	1396	1396	1396	1396	0
234	20231018	153200	167733966	1396	1396	1396	1396	0
235	20231018	153100	167733966	1396	1396	1396	1396	0
236	20231018	153000	167733966	1396	1396	1396	1396	16167
237	20231018	152900	145164834	1349	1349	1349	1349	0
238	20231018	152800	145164834	1349	1349	1349	1349	0
239	20231018	152700	145164834	1349	1349	1349	1349	0
240	20231018	152600	145164834	1349	1349	1349	1349	0
241	20231018	152500	145164834	1349	1349	1349	1349	0
242	20231018	152400	145164834	1349	1349	1349	1349	0
243	20231018	152300	145164834	1349	1349	1349	1349	0
244	20231018	152200	145164834	1349	1349	1349	1349	0
245	20231018	152100	145164834	1349	1349	1349	1349	0
246	20231018	152000	145164834	1349	1349	1349	1349	0
247	20231018	151900	145164834	1349	1349	1349	1349	0
248	20231018	151800	145164834	1349	1349	1349	1349	0
249	20231018	151700	145164834	1349	1349	1349	1349	0
250	20231018	151600	145164834	1349	1349	1349	1349	0
251	20231018	151500	145164834	1349	1349	1349	1349	0
252	20231018	151400	145164834	1349	1349	1349	1349	0
253	20231018	151300	145164834	1349	1349	1349	1349	0
254	20231018	151200	145164834	1349	1349	1349	1349	0
255	20231018	151100	145164834	1349	1349	1349	1349	0
256	20231018	151000	145164834	1349	1349	1349	1349	0
257	20231018	150900	145164834	1349	1349	1349	1349	0
258	20231018	150800	145164834	1349	1349	1349	1349	0
259	20231018	150700	145164834	1349	1349	1349	1349	0
260	20231018	150600	145164834	1349	1349	1349	1349	0
261	20231018	150500	145164834	1349	1349	1349	1349	0
262	20231018	150400	145164834	1349	1349	1349	1349	0
263	20231018	150300	145164834	1349	1349	1349	1349	0
264	20231018	150200	145164834	1349	1349	1349	1349	0
265	20231018	150100	145164834	1349	1349	1349	1349	0
266	20231018	150000	145164834	1349	1349	1349	1349	8290
267	20231018	145900	133981624	1348	1348	1348	1348	0
268	20231018	145800	133981624	1348	1348	1348	1348	0
269	20231018	145700	133981624	1348	1348	1348	1348	0
270	20231018	145600	133981624	1348	1348	1348	1348	0
271	20231018	145500	133981624	1348	1348	1348	1348	0
272	20231018	145400	133981624	1348	1348	1348	1348	0
273	20231018	145300	133981624	1348	1348	1348	1348	0
274	20231018	145200	133981624	1348	1348	1348	1348	0
275	20231018	145100	133981624	1348	1348	1348	1348	0
276	20231018	145000	133981624	1348	1348	1348	1348	0
277	20231018	144900	133981624	1348	1348	1348	1348	0
278	20231018	144800	133981624	1348	1348	1348	1348	0
279	20231018	144700	133981624	1348	1348	1348	1348	0
280	20231018	144600	133981624	1348	1348	1348	1348	0
281	20231018	144500	133981624	1348	1348	1348	1348	0
282	20231018	144400	133981624	1348	1348	1348	1348	0
283	20231018	144300	133981624	1348	1348	1348	1348	0
284	20231018	144200	133981624	1348	1348	1348	1348	0
285	20231018	144100	133981624	1348	1348	1348	1348	0
286	20231018	144000	133981624	1348	1348	1348	1348	0
287	20231018	143900	133981624	1348	1348	1348	1348	0
288	20231018	143800	133981624	1348	1348	1348	1348	0
289	20231018	143700	133981624	1348	1348	1348	1348	0
290	20231018	143600	133981624	1348	1348	1348	1348	0
291	20231018	143500	133981624	1348	1348	1348	1348	0
292	20231018	143400	133981624	1348	1348	1348	1348	0
293	20231018	143300	133981624	1348	1348	1348	1348	0
294	20231018	143200	133981624	1348	1348	1348	1348	0
295	20231018	143100	133981624	1348	1348	1348	1348	0
296	20231018	143000	133981624	1348	1348	1348	1348	13749
297	20231018	142900	115447972	1348	1348	1348	1348	0
298	20231018	142800	115447972	1348	1348	1348	1348	0
299	20231018	142700	115447972	1348	1348	1348	1348	0
300	20231018	142600	115447972	1348	1348	1348	1348	0
301	20231018	142500	115447972	1348	1348	1348	1348	0
302	20231018	142400	115447972	1348	1348	1348	1348	0
303	20231018	142300	115447972	1348	1348	1348	1348	0
304	20231018	142200	115447972	1348	1348	1348	1348	0
305	20231018	142100	115447972	1348	1348	1348	1348	0
306	20231018	142000	115447972	1348	1348	1348	1348	0
307	20231018	141900	115447972	1348	1348	1348	1348	0
308	20231018	141800	115447972	1348	1348	1348	1348	0
309	20231018	141700	115447972	1348	1348	1348	1348	0
310	20231018	141600	115447972	1348	1348	1348	1348	0
311	20231018	141500	115447972	1348	1348	1348	1348	0
312	20231018	141400	115447972	1348	1348	1348	1348	0
313	20231018	141300	115447972	1348	1348	1348	1348	0
314	20231018	141200	115447972	1348	1348	1348	1348	0
315	20231018	141100	115447972	1348	1348	1348	1348	0
316	20231018	141000	115447972	1348	1348	1348	1348	0
317	20231018	140900	115447972	1348	1348	1348	1348	0
318	20231018	140800	115447972	1348	1348	1348	1348	0
319	20231018	140700	115447972	1348	1348	1348	1348	0
320	20231018	140600	115447972	1348	1348	1348	1348	0
321	20231018	140500	115447972	1348	1348	1348	1348	0
322	20231018	140400	115447972	1348	1348	1348	1348	0
323	20231018	140300	115447972	1348	1348	1348	1348	0
324	20231018	140200	115447972	1348	1348	1348	1348	0
325	20231018	140100	115447972	1348	1348	1348	1348	0
326	20231018	140000	115447972	1348	1348	1348	1348	7137
327	20231018	135900	105827296	1347	1347	1347	1347	0
328	20231018	135800	105827296	1347	1347	1347	1347	0
329	20231018	135700	105827296	1347	1347	1347	1347	0
330	20231018	135600	105827296	1347	1347	1347	1347	0
331	20231018	135500	105827296	1347	1347	1347	1347	0
332	20231018	135400	105827296	1347	1347	1347	1347	0
333	20231018	135300	105827296	1347	1347	1347	1347	0
334	20231018	135200	105827296	1347	1347	1347	1347	0
335	20231018	135100	105827296	1347	1347	1347	1347	0
336	20231018	135000	105827296	1347	1347	1347	1347	0
337	20231018	134900	105827296	1347	1347	1347	1347	0
338	20231018	134800	105827296	1347	1347	1347	1347	0
339	20231018	134700	105827296	1347	1347	1347	1347	0
340	20231018	134600	105827296	1347	1347	1347	1347	0
341	20231018	134500	105827296	1347	1347	1347	1347	0
342	20231018	134400	105827296	1347	1347	1347	1347	0
343	20231018	134300	105827296	1347	1347	1347	1347	0
344	20231018	134200	105827296	1347	1347	1347	1347	0
345	20231018	134100	105827296	1347	1347	1347	1347	0
346	20231018	134000	105827296	1347	1347	1347	1347	0
347	20231018	133900	105827296	1347	1347	1347	1347	0
348	20231018	133800	105827296	1347	1347	1347	1347	0
349	20231018	133700	105827296	1347	1347	1347	1347	0
350	20231018	133600	105827296	1347	1347	1347	1347	0
351	20231018	133500	105827296	1347	1347	1347	1347	0
352	20231018	133400	105827296	1347	1347	1347	1347	0
353	20231018	133300	105827296	1347	1347	1347	1347	0
354	20231018	133200	105827296	1347	1347	1347	1347	0
355	20231018	133100	105827296	1347	1347	1347	1347	0
356	20231018	133000	105827296	1347	1347	1347	1347	8589
357	20231018	132900	94257913	1357	1357	1357	1357	0
358	20231018	132800	94257913	1357	1357	1357	1357	0
359	20231018	132700	94257913	1357	1357	1357	1357	0
360	20231018	132600	94257913	1357	1357	1357	1357	0
361	20231018	132500	94257913	1357	1357	1357	1357	0
362	20231018	132400	94257913	1357	1357	1357	1357	0
363	20231018	132300	94257913	1357	1357	1357	1357	0
364	20231018	132200	94257913	1357	1357	1357	1357	0
365	20231018	132100	94257913	1357	1357	1357	1357	0
366	20231018	132000	94257913	1357	1357	1357	1357	0
367	20231018	131900	94257913	1357	1357	1357	1357	0
368	20231018	131800	94257913	1357	1357	1357	1357	0
369	20231018	131700	94257913	1357	1357	1357	1357	0
370	20231018	131600	94257913	1357	1357	1357	1357	0
371	20231018	131500	94257913	1357	1357	1357	1357	0
372	20231018	131400	94257913	1357	1357	1357	1357	0
373	20231018	131300	94257913	1357	1357	1357	1357	0
374	20231018	131200	94257913	1357	1357	1357	1357	0
375	20231018	131100	94257913	1357	1357	1357	1357	0
376	20231018	131000	94257913	1357	1357	1357	1357	0
377	20231018	130900	94257913	1357	1357	1357	1357	0
378	20231018	130800	94257913	1357	1357	1357	1357	0
379	20231018	130700	94257913	1357	1357	1357	1357	0
380	20231018	130600	94257913	1357	1357	1357	1357	0
381	20231018	130500	94257913	1357	1357	1357	1357	0
382	20231018	130400	94257913	1357	1357	1357	1357	0
383	20231018	130300	94257913	1357	1357	1357	1357	0
384	20231018	130200	94257913	1357	1357	1357	1357	0
385	20231018	130100	94257913	1357	1357	1357	1357	0
386	20231018	130000	94257913	1357	1357	1357	1357	15681
387	20231018	125900	72978796	1360	1360	1360	1360	0
388	20231018	125800	72978796	1360	1360	1360	1360	0
389	20231018	125700	72978796	1360	1360	1360	1360	0
390	20231018	125600	72978796	1360	1360	1360	1360	0
391	20231018	125500	72978796	1360	1360	1360	1360	0
392	20231018	125400	72978796	1360	1360	1360	1360	0
393	20231018	125300	72978796	1360	1360	1360	1360	0
394	20231018	125200	72978796	1360	1360	1360	1360	0
395	20231018	125100	72978796	1360	1360	1360	1360	0
396	20231018	125000	72978796	1360	1360	1360	1360	0
397	20231018	124900	72978796	1360	1360	1360	1360	0
398	20231018	124800	72978796	1360	1360	1360	1360	0
399	20231018	124700	72978796	1360	1360	1360	1360	0
400	20231018	124600	72978796	1360	1360	1360	1360	0
401	20231018	124500	72978796	1360	1360	1360	1360	0
402	20231018	124400	72978796	1360	1360	1360	1360	0
403	20231018	124300	72978796	1360	1360	1360	1360	0
404	20231018	124200	72978796	1360	1360	1360	1360	0
405	20231018	124100	72978796	1360	1360	1360	1360	0
406	20231018	124000	72978796	1360	1360	1360	1360	0
407	20231018	123900	72978796	1360	1360	1360	1360	0
408	20231018	123800	72978796	1360	1360	1360	1360	0
409	20231018	123700	72978796	1360	1360	1360	1360	0
410	20231018	123600	72978796	1360	1360	1360	1360	0
411	20231018	123500	72978796	1360	1360	1360	1360	0
412	20231018	123400	72978796	1360	1360	1360	1360	0
413	20231018	123300	72978796	1360	1360	1360	1360	0
414	20231018	123200	72978796	1360	1360	1360	1360	0
415	20231018	123100	72978796	1360	1360	1360	1360	0
416	20231018	123000	72978796	1360	1360	1360	1360	5917
417	20231018	122900	64931676	1360	1360	1360	1360	0
418	20231018	122800	64931676	1360	1360	1360	1360	0
419	20231018	122700	64931676	1360	1360	1360	1360	0
420	20231018	122600	64931676	1360	1360	1360	1360	0
421	20231018	122500	64931676	1360	1360	1360	1360	0
422	20231018	122400	64931676	1360	1360	1360	1360	0
423	20231018	122300	64931676	1360	1360	1360	1360	0
424	20231018	122200	64931676	1360	1360	1360	1360	0
425	20231018	122100	64931676	1360	1360	1360	1360	0
426	20231018	122000	64931676	1360	1360	1360	1360	0
427	20231018	121900	64931676	1360	1360	1360	1360	0
428	20231018	121800	64931676	1360	1360	1360	1360	0
429	20231018	121700	64931676	1360	1360	1360	1360	0
430	20231018	121600	64931676	1360	1360	1360	1360	0
431	20231018	121500	64931676	1360	1360	1360	1360	0
432	20231018	121400	64931676	1360	1360	1360	1360	0
433	20231018	121300	64931676	1360	1360	1360	1360	0
434	20231018	121200	64931676	1360	1360	1360	1360	0
435	20231018	121100	64931676	1360	1360	1360	1360	0
436	20231018	121000	64931676	1360	1360	1360	1360	0
437	20231018	120900	64931676	1360	1360	1360	1360	0
438	20231018	120800	64931676	1360	1360	1360	1360	0
439	20231018	120700	64931676	1360	1360	1360	1360	0
440	20231018	120600	64931676	1360	1360	1360	1360	0
441	20231018	120500	64931676	1360	1360	1360	1360	0
442	20231018	120400	64931676	1360	1360	1360	1360	0
443	20231018	120300	64931676	1360	1360	1360	1360	0
444	20231018	120200	64931676	1360	1360	1360	1360	0
445	20231018	120100	64931676	1360	1360	1360	1360	0
446	20231018	120000	64931676	1360	1360	1360	1360	4178
447	20231018	115900	59249596	1362	1362	1362	1362	0
448	20231018	115800	59249596	1362	1362	1362	1362	0
449	20231018	115700	59249596	1362	1362	1362	1362	0
450	20231018	115600	59249596	1362	1362	1362	1362	0
451	20231018	115500	59249596	1362	1362	1362	1362	0
452	20231018	115400	59249596	1362	1362	1362	1362	0
453	20231018	115300	59249596	1362	1362	1362	1362	0
454	20231018	115200	59249596	1362	1362	1362	1362	0
455	20231018	115100	59249596	1362	1362	1362	1362	0
456	20231018	115000	59249596	1362	1362	1362	1362	0
457	20231018	114900	59249596	1362	1362	1362	1362	0
458	20231018	114800	59249596	1362	1362	1362	1362	0
459	20231018	114700	59249596	1362	1362	1362	1362	0
460	20231018	114600	59249596	1362	1362	1362	1362	0
461	20231018	114500	59249596	1362	1362	1362	1362	0
462	20231018	114400	59249596	1362	1362	1362	1362	0
463	20231018	114300	59249596	1362	1362	1362	1362	0
464	20231018	114200	59249596	1362	1362	1362	1362	0
465	20231018	114100	59249596	1362	1362	1362	1362	0
466	20231018	114000	59249596	1362	1362	1362	1362	0
467	20231018	113900	59249596	1362	1362	1362	1362	0
468	20231018	113800	59249596	1362	1362	1362	1362	0
469	20231018	113700	59249596	1362	1362	1362	1362	0
470	20231018	113600	59249596	1362	1362	1362	1362	0
471	20231018	113500	59249596	1362	1362	1362	1362	0
472	20231018	113400	59249596	1362	1362	1362	1362	0
473	20231018	113300	59249596	1362	1362	1362	1362	0
474	20231018	113200	59249596	1362	1362	1362	1362	0
475	20231018	113100	59249596	1362	1362	1362	1362	0
476	20231018	113000	59249596	1362	1362	1362	1362	5223
477	20231018	112900	52135870	1360	1360	1360	1360	0
478	20231018	112800	52135870	1360	1360	1360	1360	0
479	20231018	112700	52135870	1360	1360	1360	1360	0
480	20231018	112600	52135870	1360	1360	1360	1360	0
481	20231018	112500	52135870	1360	1360	1360	1360	0
482	20231018	112400	52135870	1360	1360	1360	1360	0
483	20231018	112300	52135870	1360	1360	1360	1360	0
484	20231018	112200	52135870	1360	1360	1360	1360	0
485	20231018	112100	52135870	1360	1360	1360	1360	0
486	20231018	112000	52135870	1360	1360	1360	1360	0
487	20231018	111900	52135870	1360	1360	1360	1360	0
488	20231018	111800	52135870	1360	1360	1360	1360	0
489	20231018	111700	52135870	1360	1360	1360	1360	0
490	20231018	111600	52135870	1360	1360	1360	1360	0
491	20231018	111500	52135870	1360	1360	1360	1360	0
492	20231018	111400	52135870	1360	1360	1360	1360	0
493	20231018	111300	52135870	1360	1360	1360	1360	0
494	20231018	111200	52135870	1360	1360	1360	1360	0
495	20231018	111100	52135870	1360	1360	1360	1360	0
496	20231018	111000	52135870	1360	1360	1360	1360	0
497	20231018	110900	52135870	1360	1360	1360	1360	0
498	20231018	110800	52135870	1360	1360	1360	1360	0
499	20231018	110700	52135870	1360	1360	1360	1360	0
500	20231018	110600	52135870	1360	1360	1360	1360	0
501	20231018	110500	52135870	1360	1360	1360	1360	0
502	20231018	110400	52135870	1360	1360	1360	1360	0
503	20231018	110300	52135870	1360	1360	1360	1360	0
504	20231018	110200	52135870	1360	1360	1360	1360	0
505	20231018	110100	52135870	1360	1360	1360	1360	0
506	20231018	110000	52135870	1360	1360	1360	1360	4303
507	20231018	105900	46283790	1363	1363	1363	1363	0
508	20231018	105800	46283790	1363	1363	1363	1363	0
509	20231018	105700	46283790	1363	1363	1363	1363	0
510	20231018	105600	46283790	1363	1363	1363	1363	0
511	20231018	105500	46283790	1363	1363	1363	1363	0
512	20231018	105400	46283790	1363	1363	1363	1363	0
513	20231018	105300	46283790	1363	1363	1363	1363	0
514	20231018	105200	46283790	1363	1363	1363	1363	0
515	20231018	105100	46283790	1363	1363	1363	1363	0
516	20231018	105000	46283790	1363	1363	1363	1363	0
517	20231018	104900	46283790	1363	1363	1363	1363	0
518	20231018	104800	46283790	1363	1363	1363	1363	0
519	20231018	104700	46283790	1363	1363	1363	1363	0
520	20231018	104600	46283790	1363	1363	1363	1363	0
521	20231018	104500	46283790	1363	1363	1363	1363	0
522	20231018	104400	46283790	1363	1363	1363	1363	0
523	20231018	104300	46283790	1363	1363	1363	1363	0
524	20231018	104200	46283790	1363	1363	1363	1363	0
525	20231018	104100	46283790	1363	1363	1363	1363	0
526	20231018	104000	46283790	1363	1363	1363	1363	0
527	20231018	103900	46283790	1363	1363	1363	1363	0
528	20231018	103800	46283790	1363	1363	1363	1363	0
529	20231018	103700	46283790	1363	1363	1363	1363	0
530	20231018	103600	46283790	1363	1363	1363	1363	0
531	20231018	103500	46283790	1363	1363	1363	1363	0
532	20231018	103400	46283790	1363	1363	1363	1363	0
533	20231018	103300	46283790	1363	1363	1363	1363	0
534	20231018	103200	46283790	1363	1363	1363	1363	0
535	20231018	103100	46283790	1363	1363	1363	1363	0
536	20231018	103000	46283790	1363	1363	1363	1363	14917
537	20231018	102900	25951919	1363	1363	1363	1363	0
538	20231018	102800	25951919	1363	1363	1363	1363	0
539	20231018	102700	25951919	1363	1363	1363	1363	0
540	20231018	102600	25951919	1363	1363	1363	1363	0
541	20231018	102500	25951919	1363	1363	1363	1363	0
542	20231018	102400	25951919	1363	1363	1363	1363	0
543	20231018	102300	25951919	1363	1363	1363	1363	0
544	20231018	102200	25951919	1363	1363	1363	1363	0
545	20231018	102100	25951919	1363	1363	1363	1363	0
546	20231018	102000	25951919	1363	1363	1363	1363	0
547	20231018	101900	25951919	1363	1363	1363	1363	0
548	20231018	101800	25951919	1363	1363	1363	1363	0
549	20231018	101700	25951919	1363	1363	1363	1363	0
550	20231018	101600	25951919	1363	1363	1363	1363	0
551	20231018	101500	25951919	1363	1363	1363	1363	0
552	20231018	101400	25951919	1363	1363	1363	1363	0
553	20231018	101300	25951919	1363	1363	1363	1363	0
554	20231018	101200	25951919	1363	1363	1363	1363	0
555	20231018	101100	25951919	1363	1363	1363	1363	0
556	20231018	101000	25951919	1363	1363	1363	1363	0
557	20231018	100900	25951919	1363	1363	1363	1363	0
558	20231018	100800	25951919	1363	1363	1363	1363	0
559	20231018	100700	25951919	1363	1363	1363	1363	0
560	20231018	100600	25951919	1363	1363	1363	1363	0
561	20231018	100500	25951919	1363	1363	1363	1363	0
562	20231018	100400	25951919	1363	1363	1363	1363	0
563	20231018	100300	25951919	1363	1363	1363	1363	0
564	20231018	100200	25951919	1363	1363	1363	1363	0
565	20231018	100100	25951919	1363	1363	1363	1363	0
566	20231018	100000	25951919	1363	1363	1363	1363	3343
567	20231018	095900	21395410	1363	1363	1363	1363	0
568	20231018	095800	21395410	1363	1363	1363	1363	0
569	20231018	095700	21395410	1363	1363	1363	1363	0
570	20231018	095600	21395410	1363	1363	1363	1363	0
571	20231018	095500	21395410	1363	1363	1363	1363	0
572	20231018	095400	21395410	1363	1363	1363	1363	0
573	20231018	095300	21395410	1363	1363	1363	1363	0
574	20231018	095200	21395410	1363	1363	1363	1363	0
575	20231018	095100	21395410	1363	1363	1363	1363	0
576	20231018	095000	21395410	1363	1363	1363	1363	0
577	20231018	094900	21395410	1363	1363	1363	1363	0
578	20231018	094800	21395410	1363	1363	1363	1363	0
579	20231018	094700	21395410	1363	1363	1363	1363	0
580	20231018	094600	21395410	1363	1363	1363	1363	0
581	20231018	094500	21395410	1363	1363	1363	1363	0
582	20231018	094400	21395410	1363	1363	1363	1363	0
583	20231018	094300	21395410	1363	1363	1363	1363	0
584	20231018	094200	21395410	1363	1363	1363	1363	0
585	20231018	094100	21395410	1363	1363	1363	1363	0
586	20231018	094000	21395410	1363	1363	1363	1363	0
587	20231018	093900	21395410	1363	1363	1363	1363	0
588	20231018	093800	21395410	1363	1363	1363	1363	0
589	20231018	093700	21395410	1363	1363	1363	1363	0
590	20231018	093600	21395410	1363	1363	1363	1363	0
591	20231018	093500	21395410	1363	1363	1363	1363	0
592	20231018	093400	21395410	1363	1363	1363	1363	0
593	20231018	093300	21395410	1363	1363	1363	1363	0
594	20231018	093200	21395410	1363	1363	1363	1363	0
595	20231018	093100	21395410	1363	1363	1363	1363	0
596	20231018	093000	21395410	1363	1363	1363	1363	6835
597	20231018	092900	12079305	1395	1395	1395	1395	0
598	20231018	092800	12079305	1395	1395	1395	1395	0
599	20231018	092700	12079305	1395	1395	1395	1395	0
600	20231018	092600	12079305	1395	1395	1395	1395	0
601	20231018	092500	12079305	1395	1395	1395	1395	0
602	20231018	092400	12079305	1395	1395	1395	1395	0
603	20231018	092300	12079305	1395	1395	1395	1395	0
604	20231018	092200	12079305	1395	1395	1395	1395	0
605	20231018	092100	12079305	1395	1395	1395	1395	0
606	20231018	092000	12079305	1395	1395	1395	1395	0
607	20231018	091900	12079305	1395	1395	1395	1395	0
608	20231018	091800	12079305	1395	1395	1395	1395	0
609	20231018	091700	12079305	1395	1395	1395	1395	0
610	20231018	091600	12079305	1395	1395	1395	1395	0
611	20231018	091500	12079305	1395	1395	1395	1395	0
612	20231018	091400	12079305	1395	1395	1395	1395	0
613	20231018	091300	12079305	1395	1395	1395	1395	0
614	20231018	091200	12079305	1395	1395	1395	1395	0
615	20231018	091100	12079305	1395	1395	1395	1395	0
616	20231018	091000	12079305	1395	1395	1395	1395	0
617	20231018	090900	12079305	1395	1395	1395	1395	0
618	20231018	090800	12079305	1395	1395	1395	1395	0
619	20231018	090700	12079305	1395	1395	1395	1395	0
620	20231018	090600	12079305	1395	1395	1395	1395	0
621	20231018	090500	12079305	1395	1395	1395	1395	0
622	20231018	090400	12079305	1395	1395	1395	1395	0
623	20231018	090300	12079305	1395	1395	1395	1395	0
624	20231018	090200	12079305	1395	1395	1395	1395	0
625	20231018	090100	12079305	1395	1395	1395	1395	0
626	20231018	090000	12079305	1395	1395	1395	1395	8659