KissMeData/059100/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192400	52650915	5250	5250	5250	5250	112
3	20231024	192300	52650915	5250	5250	5250	5250	0
4	20231024	192200	52650915	5250	5250	5250	5250	0
5	20231024	192100	52650915	5250	5250	5250	5250	0
6	20231024	192000	52650915	5250	5250	5250	5250	0
7	20231024	191900	52650915	5250	5250	5250	5250	0
8	20231024	191800	52650915	5250	5250	5250	5250	0
9	20231024	191700	52650915	5250	5250	5250	5250	0
10	20231024	191600	52650915	5250	5250	5250	5250	0
11	20231024	191500	52650915	5250	5250	5250	5250	0
12	20231024	191400	52650915	5250	5250	5250	5250	0
13	20231024	191300	52650915	5250	5250	5250	5250	0
14	20231024	191200	52650915	5250	5250	5250	5250	0
15	20231024	191100	52650915	5250	5250	5250	5250	0
16	20231024	191000	52650915	5250	5250	5250	5250	0
17	20231024	190900	52650915	5250	5250	5250	5250	0
18	20231024	190800	52650915	5250	5250	5250	5250	0
19	20231024	190700	52650915	5250	5250	5250	5250	0
20	20231024	190600	52650915	5250	5250	5250	5250	0
21	20231024	190500	52650915	5250	5250	5250	5250	0
22	20231024	190400	52650915	5250	5250	5250	5250	0
23	20231024	190300	52650915	5250	5250	5250	5250	0
24	20231024	190200	52650915	5250	5250	5250	5250	0
25	20231024	190100	52650915	5250	5250	5250	5250	0
26	20231024	190000	52650915	5250	5250	5250	5250	0
27	20231024	185900	52650915	5250	5250	5250	5250	0
28	20231024	185800	52650915	5250	5250	5250	5250	0
29	20231024	185700	52650915	5250	5250	5250	5250	0
30	20231024	185600	52650915	5250	5250	5250	5250	0
31	20231024	185500	52650915	5250	5250	5250	5250	0
32	20231024	185400	52650915	5250	5250	5250	5250	112
33	20231024	185300	52650915	5250	5250	5250	5250	0
34	20231024	185200	52650915	5250	5250	5250	5250	0
35	20231024	185100	52650915	5250	5250	5250	5250	0
36	20231024	185000	52650915	5250	5250	5250	5250	0
37	20231024	184900	52650915	5250	5250	5250	5250	0
38	20231024	184800	52650915	5250	5250	5250	5250	0
39	20231024	184700	52650915	5250	5250	5250	5250	0
40	20231024	184600	52650915	5250	5250	5250	5250	0
41	20231024	184500	52650915	5250	5250	5250	5250	0
42	20231024	184400	52650915	5250	5250	5250	5250	0
43	20231024	184300	52650915	5250	5250	5250	5250	0
44	20231024	184200	52650915	5250	5250	5250	5250	0
45	20231024	184100	52650915	5250	5250	5250	5250	0
46	20231024	184000	52650915	5250	5250	5250	5250	0
47	20231024	183900	52650915	5250	5250	5250	5250	0
48	20231024	183800	52650915	5250	5250	5250	5250	0
49	20231024	183700	52650915	5250	5250	5250	5250	0
50	20231024	183600	52650915	5250	5250	5250	5250	0
51	20231024	183500	52650915	5250	5250	5250	5250	0
52	20231024	183400	52650915	5250	5250	5250	5250	0
53	20231024	183300	52650915	5250	5250	5250	5250	0
54	20231024	183200	52650915	5250	5250	5250	5250	0
55	20231024	183100	52650915	5250	5250	5250	5250	0
56	20231024	183000	52650915	5250	5250	5250	5250	0
57	20231024	182900	52650915	5250	5250	5250	5250	0
58	20231024	182800	52650915	5250	5250	5250	5250	0
59	20231024	182700	52650915	5250	5250	5250	5250	0
60	20231024	182600	52650915	5250	5250	5250	5250	0
61	20231024	182500	52650915	5250	5250	5250	5250	0
62	20231024	182400	52650915	5250	5250	5250	5250	112
63	20231024	182300	52650915	5250	5250	5250	5250	0
64	20231024	182200	52650915	5250	5250	5250	5250	0
65	20231024	182100	52650915	5250	5250	5250	5250	0
66	20231024	182000	52650915	5250	5250	5250	5250	0
67	20231024	181900	52650915	5250	5250	5250	5250	0
68	20231024	181800	52650915	5250	5250	5250	5250	0
69	20231024	181700	52650915	5250	5250	5250	5250	0
70	20231024	181600	52650915	5250	5250	5250	5250	0
71	20231024	181500	52650915	5250	5250	5250	5250	0
72	20231024	181400	52650915	5250	5250	5250	5250	0
73	20231024	181300	52650915	5250	5250	5250	5250	0
74	20231024	181200	52650915	5250	5250	5250	5250	0
75	20231024	181100	52650915	5250	5250	5250	5250	0
76	20231024	181000	52650915	5250	5250	5250	5250	0
77	20231024	180900	52650915	5250	5250	5250	5250	0
78	20231024	180800	52650915	5250	5250	5250	5250	0
79	20231024	180700	52650915	5250	5250	5250	5250	0
80	20231024	180600	52650915	5250	5250	5250	5250	0
81	20231024	180500	52650915	5250	5250	5250	5250	0
82	20231024	180400	52650915	5250	5250	5250	5250	0
83	20231024	180300	52650915	5250	5250	5250	5250	0
84	20231024	180200	52650915	5250	5250	5250	5250	0
85	20231024	180100	52650915	5250	5250	5250	5250	0
86	20231024	180000	52650915	5250	5250	5250	5250	0
87	20231024	175900	52650915	5250	5250	5250	5250	0
88	20231024	175800	52650915	5250	5250	5250	5250	0
89	20231024	175700	52650915	5250	5250	5250	5250	0
90	20231024	175600	52650915	5250	5250	5250	5250	0
91	20231024	175500	52650915	5250	5250	5250	5250	0
92	20231024	175400	52650915	5250	5250	5250	5250	112
93	20231024	175300	52650915	5250	5250	5250	5250	0
94	20231024	175200	52650915	5250	5250	5250	5250	0
95	20231024	175100	52650915	5250	5250	5250	5250	0
96	20231024	175000	52650915	5250	5250	5250	5250	0
97	20231024	174900	52650915	5250	5250	5250	5250	0
98	20231024	174800	52650915	5250	5250	5250	5250	0
99	20231024	174700	52650915	5250	5250	5250	5250	0
100	20231024	174600	52650915	5250	5250	5250	5250	0
101	20231024	174500	52650915	5250	5250	5250	5250	0
102	20231024	174400	52650915	5250	5250	5250	5250	0
103	20231024	174300	52650915	5250	5250	5250	5250	0
104	20231024	174200	52650915	5250	5250	5250	5250	0
105	20231024	174100	52650915	5250	5250	5250	5250	0
106	20231024	174000	52650915	5250	5250	5250	5250	0
107	20231024	173900	52650915	5250	5250	5250	5250	0
108	20231024	173800	52650915	5250	5250	5250	5250	0
109	20231024	173700	52650915	5250	5250	5250	5250	0
110	20231024	173600	52650915	5250	5250	5250	5250	0
111	20231024	173500	52650915	5250	5250	5250	5250	0
112	20231024	173400	52650915	5250	5250	5250	5250	0
113	20231024	173300	52650915	5250	5250	5250	5250	0
114	20231024	173200	52650915	5250	5250	5250	5250	0
115	20231024	173100	52650915	5250	5250	5250	5250	0
116	20231024	173000	52650915	5250	5250	5250	5250	0
117	20231024	172900	52650915	5250	5250	5250	5250	0
118	20231024	172800	52650915	5250	5250	5250	5250	0
119	20231024	172700	52650915	5250	5250	5250	5250	0
120	20231024	172600	52650915	5250	5250	5250	5250	0
121	20231024	172500	52650915	5250	5250	5250	5250	0
122	20231024	172400	52650915	5250	5250	5250	5250	112
123	20231024	172300	52650915	5250	5250	5250	5250	0
124	20231024	172200	52650915	5250	5250	5250	5250	0
125	20231024	172100	52650915	5250	5250	5250	5250	0
126	20231024	172000	52650915	5250	5250	5250	5250	0
127	20231024	171900	52650915	5250	5250	5250	5250	0
128	20231024	171800	52650915	5250	5250	5250	5250	0
129	20231024	171700	52650915	5250	5250	5250	5250	0
130	20231024	171600	52650915	5250	5250	5250	5250	0
131	20231024	171500	52650915	5250	5250	5250	5250	0
132	20231024	171400	52650915	5250	5250	5250	5250	0
133	20231024	171300	52650915	5250	5250	5250	5250	0
134	20231024	171200	52650915	5250	5250	5250	5250	0
135	20231024	171100	52650915	5250	5250	5250	5250	0
136	20231024	171000	52650915	5250	5250	5250	5250	0
137	20231024	170900	52650915	5250	5250	5250	5250	0
138	20231024	170800	52650915	5250	5250	5250	5250	0
139	20231024	170700	52650915	5250	5250	5250	5250	0
140	20231024	170600	52650915	5250	5250	5250	5250	0
141	20231024	170500	52650915	5250	5250	5250	5250	0
142	20231024	170400	52650915	5250	5250	5250	5250	0
143	20231024	170300	52650915	5250	5250	5250	5250	0
144	20231024	170200	52650915	5250	5250	5250	5250	0
145	20231024	170100	52650915	5250	5250	5250	5250	0
146	20231024	170000	52650915	5250	5250	5250	5250	0
147	20231024	165900	52650915	5250	5250	5250	5250	0
148	20231024	165800	52650915	5250	5250	5250	5250	0
149	20231024	165700	52650915	5250	5250	5250	5250	0
150	20231024	165600	52650915	5250	5250	5250	5250	0
151	20231024	165500	52650915	5250	5250	5250	5250	0
152	20231024	165400	52650915	5250	5250	5250	5250	112
153	20231024	165300	52650915	5250	5250	5250	5250	0
154	20231024	165200	52650915	5250	5250	5250	5250	0
155	20231024	165100	52650915	5250	5250	5250	5250	0
156	20231024	165000	52650915	5250	5250	5250	5250	0
157	20231024	164900	52650915	5250	5250	5250	5250	0
158	20231024	164800	52650915	5250	5250	5250	5250	0
159	20231024	164700	52650915	5250	5250	5250	5250	0
160	20231024	164600	52650915	5250	5250	5250	5250	0
161	20231024	164500	52650915	5250	5250	5250	5250	0
162	20231024	164400	52650915	5250	5250	5250	5250	0
163	20231024	164300	52650915	5250	5250	5250	5250	0
164	20231024	164200	52650915	5250	5250	5250	5250	0
165	20231024	164100	52650915	5250	5250	5250	5250	0
166	20231024	164000	52650915	5250	5250	5250	5250	0
167	20231024	163900	52650915	5250	5250	5250	5250	0
168	20231024	163800	52650915	5250	5250	5250	5250	0
169	20231024	163700	52650915	5250	5250	5250	5250	0
170	20231024	163600	52650915	5250	5250	5250	5250	0
171	20231024	163500	52650915	5250	5250	5250	5250	0
172	20231024	163400	52650915	5250	5250	5250	5250	0
173	20231024	163300	52650915	5250	5250	5250	5250	0
174	20231024	163200	52650915	5250	5250	5250	5250	0
175	20231024	163100	52650915	5250	5250	5250	5250	0
176	20231024	163000	52650915	5250	5250	5250	5250	0
177	20231024	162900	52650915	5250	5250	5250	5250	0
178	20231024	162800	52650915	5250	5250	5250	5250	0
179	20231024	162700	52650915	5250	5250	5250	5250	0
180	20231024	162600	52650915	5250	5250	5250	5250	0
181	20231024	162500	52650915	5250	5250	5250	5250	0
182	20231024	162400	52650915	5250	5250	5250	5250	112
183	20231024	162300	52650915	5250	5250	5250	5250	0
184	20231024	162200	52650915	5250	5250	5250	5250	0
185	20231024	162100	52650915	5250	5250	5250	5250	0
186	20231024	162000	52650915	5250	5250	5250	5250	0
187	20231024	161900	52650915	5250	5250	5250	5250	0
188	20231024	161800	52650915	5250	5250	5250	5250	0
189	20231024	161700	52650915	5250	5250	5250	5250	0
190	20231024	161600	52650915	5250	5250	5250	5250	0
191	20231024	161500	52650915	5250	5250	5250	5250	0
192	20231024	161400	52650915	5250	5250	5250	5250	0
193	20231024	161300	52650915	5250	5250	5250	5250	0
194	20231024	161200	52650915	5250	5250	5250	5250	0
195	20231024	161100	52650915	5250	5250	5250	5250	0
196	20231024	161000	52650915	5250	5250	5250	5250	0
197	20231024	160900	52650915	5250	5250	5250	5250	0
198	20231024	160800	52650915	5250	5250	5250	5250	0
199	20231024	160700	52650915	5250	5250	5250	5250	0
200	20231024	160600	52650915	5250	5250	5250	5250	0
201	20231024	160500	52650915	5250	5250	5250	5250	0
202	20231024	160400	52650915	5250	5250	5250	5250	0
203	20231024	160300	52650915	5250	5250	5250	5250	0
204	20231024	160200	52650915	5250	5250	5250	5250	0
205	20231024	160100	52650915	5250	5250	5250	5250	0
206	20231024	160000	52650915	5250	5250	5250	5250	0
207	20231024	155900	52650915	5250	5250	5250	5250	0
208	20231024	155800	52650915	5250	5250	5250	5250	0
209	20231024	155700	52650915	5250	5250	5250	5250	0
210	20231024	155600	52650915	5250	5250	5250	5250	0
211	20231024	155500	52650915	5250	5250	5250	5250	0
212	20231024	155400	52650915	5250	5250	5250	5250	112
213	20231024	155300	52650915	5250	5250	5250	5250	0
214	20231024	155200	52650915	5250	5250	5250	5250	0
215	20231024	155100	52650915	5250	5250	5250	5250	0
216	20231024	155000	52650915	5250	5250	5250	5250	0
217	20231024	154900	52650915	5250	5250	5250	5250	0
218	20231024	154800	52650915	5250	5250	5250	5250	0
219	20231024	154700	52650915	5250	5250	5250	5250	0
220	20231024	154600	52650915	5250	5250	5250	5250	0
221	20231024	154500	52650915	5250	5250	5250	5250	0
222	20231024	154400	52650915	5250	5250	5250	5250	0
223	20231024	154300	52650915	5250	5250	5250	5250	0
224	20231024	154200	52650915	5250	5250	5250	5250	0
225	20231024	154100	52650915	5250	5250	5250	5250	0
226	20231024	154000	52650915	5250	5250	5250	5250	0
227	20231024	153900	52650915	5250	5250	5250	5250	0
228	20231024	153800	52650915	5250	5250	5250	5250	0
229	20231024	153700	52650915	5250	5250	5250	5250	0
230	20231024	153600	52650915	5250	5250	5250	5250	0
231	20231024	153500	52650915	5250	5250	5250	5250	0
232	20231024	153400	52650915	5250	5250	5250	5250	0
233	20231024	153300	52650915	5250	5250	5250	5250	0
234	20231024	153200	52650915	5250	5250	5250	5250	0
235	20231024	153100	52650915	5250	5250	5250	5250	0
236	20231024	153000	52650915	5250	5250	5250	5250	112
237	20231024	152900	52062915	5250	5250	5250	5250	0
238	20231024	152800	52062915	5250	5250	5250	5250	0
239	20231024	152700	52062915	5250	5250	5250	5250	0
240	20231024	152600	52062915	5250	5250	5250	5250	0
241	20231024	152500	52062915	5250	5250	5250	5250	0
242	20231024	152400	52062915	5250	5250	5250	5250	0
243	20231024	152300	52062915	5250	5250	5250	5250	0
244	20231024	152200	52062915	5250	5250	5250	5250	0
245	20231024	152100	52062915	5250	5250	5250	5250	0
246	20231024	152000	52062915	5250	5250	5250	5250	0
247	20231024	151900	52062915	5250	5250	5250	5250	0
248	20231024	151800	52062915	5250	5250	5250	5250	2
249	20231024	151700	52052415	5250	5240	5250	5240	520
250	20231024	151600	49327605	5240	5240	5240	5240	0
251	20231024	151500	49327605	5240	5240	5240	5240	0
252	20231024	151400	49327605	5240	5240	5240	5240	0
253	20231024	151300	49327605	5240	5240	5240	5240	1
254	20231024	151200	49322365	5250	5250	5250	5250	0
255	20231024	151100	49322365	5250	5240	5250	5240	2
256	20231024	151000	49311875	5250	5250	5250	5250	0
257	20231024	150900	49311875	5250	5180	5250	5180	11
258	20231024	150800	49254825	5250	5250	5250	5250	0
259	20231024	150700	49254825	5250	5250	5250	5250	1
260	20231024	150600	49249575	5260	5260	5260	5260	0
261	20231024	150500	49249575	5260	5260	5260	5260	0
262	20231024	150400	49249575	5260	5240	5260	5120	17
263	20231024	150300	49161325	5280	5280	5280	5280	0
264	20231024	150200	49161325	5280	5280	5280	5280	0
265	20231024	150100	49161325	5280	5280	5280	5280	0
266	20231024	150000	49161325	5280	5280	5280	5280	0
267	20231024	145900	49161325	5280	5280	5280	5280	0
268	20231024	145800	49161325	5280	5280	5280	5280	0
269	20231024	145700	49161325	5280	5280	5280	5280	0
270	20231024	145600	49161325	5280	5240	5280	5240	2
271	20231024	145500	49150805	5280	5280	5280	5280	0
272	20231024	145400	49150805	5280	5280	5280	5280	0
273	20231024	145300	49150805	5280	5280	5280	5280	0
274	20231024	145200	49150805	5280	5280	5280	5280	0
275	20231024	145100	49150805	5280	5280	5280	5280	0
276	20231024	145000	49150805	5280	5280	5280	5280	0
277	20231024	144900	49150805	5280	5280	5280	5280	100
278	20231024	144800	48622805	5280	5280	5280	5280	0
279	20231024	144700	48622805	5280	5280	5280	5280	0
280	20231024	144600	48622805	5280	5280	5280	5280	0
281	20231024	144500	48622805	5280	5280	5280	5280	0
282	20231024	144400	48622805	5280	5280	5280	5280	0
283	20231024	144300	48622805	5280	5270	5280	5270	2
284	20231024	144200	48612255	5280	5260	5280	5260	204
285	20231024	144100	47539155	5260	5250	5260	5250	4
286	20231024	144000	47518145	5250	5260	5260	5250	5
287	20231024	143900	47491855	5280	5280	5280	5280	2
288	20231024	143800	47481295	5290	5290	5290	5290	0
289	20231024	143700	47481295	5290	5290	5290	5290	0
290	20231024	143600	47481295	5290	5290	5290	5290	0
291	20231024	143500	47481295	5290	5290	5290	5290	20
292	20231024	143400	47375495	5290	5290	5290	5290	200
293	20231024	143300	46317495	5290	5290	5290	5270	5
294	20231024	143200	46291105	5290	5290	5290	5290	0
295	20231024	143100	46291105	5290	5290	5290	5290	0
296	20231024	143000	46291105	5290	5280	5290	5280	216
297	20231024	142900	45149015	5290	5290	5290	5290	150
298	20231024	142800	44355515	5290	5290	5290	5290	0
299	20231024	142700	44355515	5290	5290	5300	5290	105
300	20231024	142600	43800055	5300	5290	5300	5290	497
301	20231024	142500	41170915	5290	5280	5290	5280	437
302	20231024	142400	38861205	5280	5220	5280	5220	873
303	20231024	142300	34287935	5220	5200	5220	5200	205
304	20231024	142200	33219735	5200	5210	5220	5200	113
305	20231024	142100	32630795	5220	5220	5220	5220	0
306	20231024	142000	32630795	5220	5210	5220	5210	301
307	20231024	141900	31060845	5170	5170	5170	5170	1
308	20231024	141800	31055675	5220	5220	5220	5220	0
309	20231024	141700	31055675	5220	5220	5220	5220	0
310	20231024	141600	31055675	5220	5220	5220	5220	0
311	20231024	141500	31055675	5220	5220	5220	5220	0
312	20231024	141400	31055675	5220	5220	5220	5220	200
313	20231024	141300	30011675	5220	5210	5220	5210	6
314	20231024	141200	29980405	5210	5180	5210	5180	151
315	20231024	141100	29193725	5220	5220	5220	5220	0
316	20231024	141000	29193725	5220	5220	5220	5220	0
317	20231024	140900	29193725	5220	5190	5220	5190	119
318	20231024	140800	28573085	5190	5190	5190	5190	0
319	20231024	140700	28573085	5190	5200	5200	5190	3
320	20231024	140600	28557505	5220	5220	5220	5220	0
321	20231024	140500	28557505	5220	5220	5220	5220	0
322	20231024	140400	28557505	5220	5220	5220	5220	0
323	20231024	140300	28557505	5220	5220	5220	5220	0
324	20231024	140200	28557505	5220	5220	5220	5220	0
325	20231024	140100	28557505	5220	5220	5220	5220	0
326	20231024	140000	28557505	5220	5220	5220	5220	0
327	20231024	135900	28557505	5220	5220	5220	5220	0
328	20231024	135800	28557505	5220	5220	5220	5220	0
329	20231024	135700	28557505	5220	5220	5220	5220	0
330	20231024	135600	28557505	5220	5220	5220	5220	0
331	20231024	135500	28557505	5220	5220	5220	5220	0
332	20231024	135400	28557505	5220	5220	5220	5220	0
333	20231024	135300	28557505	5220	5220	5220	5220	0
334	20231024	135200	28557505	5220	5220	5220	5220	0
335	20231024	135100	28557505	5220	5220	5220	5220	0
336	20231024	135000	28557505	5220	5220	5220	5220	0
337	20231024	134900	28557505	5220	5220	5220	5220	0
338	20231024	134800	28557505	5220	5220	5220	5220	0
339	20231024	134700	28557505	5220	5220	5220	5220	0
340	20231024	134600	28557505	5220	5220	5220	5220	0
341	20231024	134500	28557505	5220	5220	5220	5220	0
342	20231024	134400	28557505	5220	5220	5220	5220	56
343	20231024	134300	28265185	5220	5220	5220	5220	248
344	20231024	134200	26970625	5220	5220	5220	5220	1
345	20231024	134100	26965405	5210	5210	5220	5210	29
346	20231024	134000	26814305	5230	5230	5230	5220	203
347	20231024	133900	25752665	5230	5230	5230	5230	0
348	20231024	133800	25752665	5230	5230	5230	5230	0
349	20231024	133700	25752665	5230	5230	5230	5230	0
350	20231024	133600	25752665	5230	5230	5230	5230	0
351	20231024	133500	25752665	5230	5230	5230	5230	0
352	20231024	133400	25752665	5230	5230	5230	5230	0
353	20231024	133300	25752665	5230	5230	5230	5230	0
354	20231024	133200	25752665	5230	5230	5230	5230	0
355	20231024	133100	25752665	5230	5230	5230	5230	0
356	20231024	133000	25752665	5230	5230	5230	5230	19
357	20231024	132900	25653295	5230	5230	5230	5230	0
358	20231024	132800	25653295	5230	5230	5230	5230	50
359	20231024	132700	25391795	5210	5210	5210	5210	0
360	20231024	132600	25391795	5210	5210	5210	5210	0
361	20231024	132500	25391795	5210	5210	5210	5210	0
362	20231024	132400	25391795	5210	5210	5210	5210	14
363	20231024	132300	25318855	5230	5230	5230	5230	39
364	20231024	132200	25114885	5230	5220	5230	5220	194
365	20231024	132100	24101595	5220	5230	5230	5220	15
366	20231024	132000	24023285	5240	5220	5240	5220	14
367	20231024	131900	23950045	5250	5250	5250	5250	1
368	20231024	131800	23944795	5200	5240	5240	5200	100
369	20231024	131700	23424015	5200	5190	5200	5190	454
370	20231024	131600	21063745	5200	5190	5200	5190	503
371	20231024	131500	18451165	5180	5180	5180	5180	341
372	20231024	131400	16684785	5140	5140	5140	5140	140
373	20231024	131300	15965185	5140	5130	5140	5130	101
374	20231024	131200	15447045	5100	5060	5100	5060	381
375	20231024	131100	13506495	5060	5060	5060	5060	192
376	20231024	131000	12534975	5050	5060	5060	5050	358
377	20231024	130900	10723575	5040	5040	5040	5040	0
378	20231024	130800	10723575	5040	5040	5040	5040	7
379	20231024	130700	10688295	5050	5040	5050	5040	300
380	20231024	130600	9173575	5040	5040	5040	5040	150
381	20231024	130500	8417575	5040	5040	5040	5040	0
382	20231024	130400	8417575	5040	5040	5040	5040	0
383	20231024	130300	8417575	5040	5040	5040	5040	0
384	20231024	130200	8417575	5040	5040	5040	5040	91
385	20231024	130100	7958935	5040	5000	5040	5000	2
386	20231024	130000	7948895	5040	5040	5040	5040	1
387	20231024	125900	7943855	5040	5040	5040	5040	10
388	20231024	125800	7893455	5040	5040	5040	5040	0
389	20231024	125700	7893455	5040	5040	5040	5040	0
390	20231024	125600	7893455	5040	5040	5040	5040	0
391	20231024	125500	7893455	5040	5040	5040	5040	0
392	20231024	125400	7893455	5040	5040	5040	5040	0
393	20231024	125300	7893455	5040	5040	5040	5040	0
394	20231024	125200	7893455	5040	5040	5040	5040	0
395	20231024	125100	7893455	5040	5040	5040	5040	0
396	20231024	125000	7893455	5040	5040	5040	5040	0
397	20231024	124900	7893455	5040	5040	5040	5040	0
398	20231024	124800	7893455	5040	5040	5040	5040	0
399	20231024	124700	7893455	5040	5040	5040	5040	0
400	20231024	124600	7893455	5040	5040	5040	5040	1
401	20231024	124500	7888415	5000	5000	5000	5000	0
402	20231024	124400	7888415	5000	5000	5000	5000	0
403	20231024	124300	7888415	5000	5000	5000	5000	0
404	20231024	124200	7888415	5000	5000	5000	5000	0
405	20231024	124100	7888415	5000	5000	5000	5000	0
406	20231024	124000	7888415	5000	5000	5000	5000	0
407	20231024	123900	7888415	5000	5000	5000	5000	0
408	20231024	123800	7888415	5000	5010	5010	5000	65
409	20231024	123700	7563365	5040	5040	5040	5040	0
410	20231024	123600	7563365	5040	5040	5040	5040	0
411	20231024	123500	7563365	5040	5040	5040	5040	0
412	20231024	123400	7563365	5040	5040	5040	5040	0
413	20231024	123300	7563365	5040	5040	5040	5040	0
414	20231024	123200	7563365	5040	5040	5040	5040	0
415	20231024	123100	7563365	5040	5040	5040	5040	0
416	20231024	123000	7563365	5040	5040	5040	5040	0
417	20231024	122900	7563365	5040	5040	5040	5040	0
418	20231024	122800	7563365	5040	5040	5040	5040	0
419	20231024	122700	7563365	5040	5040	5040	5040	0
420	20231024	122600	7563365	5040	5040	5040	5040	0
421	20231024	122500	7563365	5040	5040	5040	5040	0
422	20231024	122400	7563365	5040	5040	5040	5040	0
423	20231024	122300	7563365	5040	5040	5040	5040	0
424	20231024	122200	7563365	5040	5040	5040	5040	1
425	20231024	122100	7558325	5040	5040	5040	5040	0
426	20231024	122000	7558325	5040	5040	5040	5040	0
427	20231024	121900	7558325	5040	5040	5040	5040	0
428	20231024	121800	7558325	5040	5040	5040	5040	0
429	20231024	121700	7558325	5040	5040	5040	5040	0
430	20231024	121600	7558325	5040	5040	5040	5040	0
431	20231024	121500	7558325	5040	5040	5040	5040	0
432	20231024	121400	7558325	5040	5040	5040	5040	0
433	20231024	121300	7558325	5040	5040	5040	5040	0
434	20231024	121200	7558325	5040	5040	5040	5040	0
435	20231024	121100	7558325	5040	5040	5040	5040	0
436	20231024	121000	7558325	5040	5040	5040	5040	0
437	20231024	120900	7558325	5040	5040	5040	5040	1
438	20231024	120800	7553285	5040	5040	5040	5040	0
439	20231024	120700	7553285	5040	5040	5040	5040	0
440	20231024	120600	7553285	5040	5040	5040	5040	0
441	20231024	120500	7553285	5040	5040	5040	5040	0
442	20231024	120400	7553285	5040	5040	5040	5040	0
443	20231024	120300	7553285	5040	5040	5040	5040	0
444	20231024	120200	7553285	5040	5040	5040	5040	0
445	20231024	120100	7553285	5040	5040	5040	5040	0
446	20231024	120000	7553285	5040	5040	5040	5040	0
447	20231024	115900	7553285	5040	5040	5040	5040	0
448	20231024	115800	7553285	5040	5040	5040	5040	0
449	20231024	115700	7553285	5040	5040	5040	5040	0
450	20231024	115600	7553285	5040	5040	5040	5040	0
451	20231024	115500	7553285	5040	5040	5040	5040	0
452	20231024	115400	7553285	5040	5040	5040	5040	0
453	20231024	115300	7553285	5040	5040	5040	5040	0
454	20231024	115200	7553285	5040	5040	5040	5040	0
455	20231024	115100	7553285	5040	5040	5040	5040	0
456	20231024	115000	7553285	5040	5040	5040	5040	0
457	20231024	114900	7553285	5040	5040	5040	5040	0
458	20231024	114800	7553285	5040	5040	5040	5040	0
459	20231024	114700	7553285	5040	5040	5040	5040	0
460	20231024	114600	7553285	5040	5040	5040	5040	0
461	20231024	114500	7553285	5040	5040	5040	5040	0
462	20231024	114400	7553285	5040	5040	5040	5040	0
463	20231024	114300	7553285	5040	5040	5040	5040	0
464	20231024	114200	7553285	5040	5040	5040	5040	0
465	20231024	114100	7553285	5040	5040	5040	5040	0
466	20231024	114000	7553285	5040	5040	5040	5040	0
467	20231024	113900	7553285	5040	5040	5040	5040	4
468	20231024	113800	7533125	5040	5040	5040	5040	0
469	20231024	113700	7533125	5040	5040	5040	5040	0
470	20231024	113600	7533125	5040	5040	5040	5040	0
471	20231024	113500	7533125	5040	5030	5040	5030	50
472	20231024	113400	7281145	5040	5040	5040	5040	0
473	20231024	113300	7281145	5040	5040	5040	5040	0
474	20231024	113200	7281145	5040	5040	5040	5040	1
475	20231024	113100	7276105	5000	5000	5000	5000	72
476	20231024	113000	6916105	5050	5050	5050	5050	0
477	20231024	112900	6916105	5050	5050	5050	5050	0
478	20231024	112800	6916105	5050	5000	5050	5000	44
479	20231024	112700	6696055	5000	5000	5000	5000	0
480	20231024	112600	6696055	5000	5000	5000	5000	1
481	20231024	112500	6691055	4995	4995	4995	4995	39
482	20231024	112400	6496250	4995	4995	4995	4995	0
483	20231024	112300	6496250	4995	4995	4995	4995	0
484	20231024	112200	6496250	4995	4995	4995	4995	0
485	20231024	112100	6496250	4995	4995	4995	4995	0
486	20231024	112000	6496250	4995	4995	4995	4995	0
487	20231024	111900	6496250	4995	4995	4995	4995	0
488	20231024	111800	6496250	4995	4995	4995	4995	0
489	20231024	111700	6496250	4995	4995	4995	4995	0
490	20231024	111600	6496250	4995	4995	4995	4995	0
491	20231024	111500	6496250	4995	4995	4995	4995	0
492	20231024	111400	6496250	4995	4995	4995	4995	0
493	20231024	111300	6496250	4995	4995	4995	4995	0
494	20231024	111200	6496250	4995	4995	4995	4995	0
495	20231024	111100	6496250	4995	4995	4995	4995	0
496	20231024	111000	6496250	4995	4995	4995	4995	0
497	20231024	110900	6496250	4995	4995	4995	4995	0
498	20231024	110800	6496250	4995	4995	4995	4995	0
499	20231024	110700	6496250	4995	4995	4995	4995	0
500	20231024	110600	6496250	4995	4995	4995	4995	0
501	20231024	110500	6496250	4995	4995	4995	4995	0
502	20231024	110400	6496250	4995	4995	4995	4995	0
503	20231024	110300	6496250	4995	4995	4995	4995	0
504	20231024	110200	6496250	4995	4995	4995	4995	0
505	20231024	110100	6496250	4995	4995	4995	4995	0
506	20231024	110000	6496250	4995	4995	4995	4995	0
507	20231024	105900	6496250	4995	4995	4995	4995	0
508	20231024	105800	6496250	4995	4995	4995	4995	0
509	20231024	105700	6496250	4995	4995	4995	4995	0
510	20231024	105600	6496250	4995	4995	4995	4995	0
511	20231024	105500	6496250	4995	4995	4995	4995	0
512	20231024	105400	6496250	4995	4995	4995	4995	0
513	20231024	105300	6496250	4995	4995	4995	4995	0
514	20231024	105200	6496250	4995	4995	4995	4995	0
515	20231024	105100	6496250	4995	4995	4995	4995	0
516	20231024	105000	6496250	4995	4995	4995	4995	0
517	20231024	104900	6496250	4995	4995	4995	4995	0
518	20231024	104800	6496250	4995	4995	4995	4995	0
519	20231024	104700	6496250	4995	4995	4995	4995	1
520	20231024	104600	6491255	4990	4990	4990	4990	0
521	20231024	104500	6491255	4990	4990	4990	4990	0
522	20231024	104400	6491255	4990	4965	4990	4965	300
523	20231024	104300	4995180	4990	4990	4990	4990	0
524	20231024	104200	4995180	4990	4990	4990	4990	0
525	20231024	104100	4995180	4990	4990	4990	4990	0
526	20231024	104000	4995180	4990	4990	4990	4990	0
527	20231024	103900	4995180	4990	4990	4990	4990	0
528	20231024	103800	4995180	4990	4990	4990	4990	0
529	20231024	103700	4995180	4990	4990	4990	4990	0
530	20231024	103600	4995180	4990	4990	4990	4990	0
531	20231024	103500	4995180	4990	4990	4990	4990	0
532	20231024	103400	4995180	4990	4990	4990	4990	0
533	20231024	103300	4995180	4990	4990	4990	4990	0
534	20231024	103200	4995180	4990	4970	4990	4970	200
535	20231024	103100	3999725	4990	4990	4990	4990	0
536	20231024	103000	3999725	4990	4990	4990	4990	0
537	20231024	102900	3999725	4990	4990	4990	4990	0
538	20231024	102800	3999725	4990	4990	4990	4990	0
539	20231024	102700	3999725	4990	4990	4990	4990	0
540	20231024	102600	3999725	4990	4990	4990	4990	0
541	20231024	102500	3999725	4990	4990	4990	4990	0
542	20231024	102400	3999725	4990	4990	4990	4990	0
543	20231024	102300	3999725	4990	4915	4990	4910	101
544	20231024	102200	3503290	4915	4915	4915	4915	0
545	20231024	102100	3503290	4915	4990	4990	4915	110
546	20231024	102000	2962520	4920	4925	4925	4920	100
547	20231024	101900	2470475	5000	5000	5000	5000	1
548	20231024	101800	2465475	5000	5000	5000	5000	0
549	20231024	101700	2465475	5000	5000	5000	5000	0
550	20231024	101600	2465475	5000	5000	5000	5000	0
551	20231024	101500	2465475	5000	5000	5000	5000	0
552	20231024	101400	2465475	5000	5000	5000	5000	0
553	20231024	101300	2465475	5000	5000	5000	5000	0
554	20231024	101200	2465475	5000	5000	5000	5000	0
555	20231024	101100	2465475	5000	5000	5000	5000	0
556	20231024	101000	2465475	5000	5000	5000	5000	0
557	20231024	100900	2465475	5000	5000	5000	5000	1
558	20231024	100800	2460475	4995	4990	4995	4990	10
559	20231024	100700	2410555	4995	4995	4995	4995	0
560	20231024	100600	2410555	4995	4995	4995	4995	0
561	20231024	100500	2410555	4995	4995	4995	4995	0
562	20231024	100400	2410555	4995	4995	4995	4995	0
563	20231024	100300	2410555	4995	4995	4995	4995	0
564	20231024	100200	2410555	4995	4995	4995	4995	0
565	20231024	100100	2410555	4995	4995	4995	4995	0
566	20231024	100000	2410555	4995	4995	4995	4995	0
567	20231024	095900	2410555	4995	4995	4995	4995	0
568	20231024	095800	2410555	4995	4995	4995	4995	0
569	20231024	095700	2410555	4995	4995	4995	4995	0
570	20231024	095600	2410555	4995	4995	4995	4995	0
571	20231024	095500	2410555	4995	4995	4995	4995	0
572	20231024	095400	2410555	4995	4995	4995	4995	0
573	20231024	095300	2410555	4995	4995	4995	4995	0
574	20231024	095200	2410555	4995	4995	4995	4995	1
575	20231024	095100	2405560	4990	4990	4990	4990	200
576	20231024	095000	1407560	4990	4990	4990	4990	0
577	20231024	094900	1407560	4990	4990	4990	4990	0
578	20231024	094800	1407560	4990	4990	4990	4990	0
579	20231024	094700	1407560	4990	4990	4990	4990	0
580	20231024	094600	1407560	4990	4990	4990	4990	0
581	20231024	094500	1407560	4990	4990	4990	4990	0
582	20231024	094400	1407560	4990	4990	4990	4990	1
583	20231024	094300	1402570	4985	4985	4985	4985	0
584	20231024	094200	1402570	4985	4985	4985	4985	4
585	20231024	094100	1382630	4990	4990	4990	4990	0
586	20231024	094000	1382630	4990	4990	4990	4990	0
587	20231024	093900	1382630	4990	4990	4990	4990	0
588	20231024	093800	1382630	4990	4990	4990	4990	14
589	20231024	093700	1312770	5000	5000	5000	5000	0
590	20231024	093600	1312770	5000	5000	5000	5000	0
591	20231024	093500	1312770	5000	5000	5000	5000	0
592	20231024	093400	1312770	5000	5000	5000	5000	0
593	20231024	093300	1312770	5000	5000	5000	5000	1
594	20231024	093200	1307770	4920	4920	4920	4920	24
595	20231024	093100	1189690	5000	5000	5000	5000	0
596	20231024	093000	1189690	5000	5000	5000	5000	0
597	20231024	092900	1189690	5000	5000	5000	5000	0
598	20231024	092800	1189690	5000	5000	5000	5000	0
599	20231024	092700	1189690	5000	5000	5000	5000	0
600	20231024	092600	1189690	5000	5000	5000	5000	0
601	20231024	092500	1189690	5000	5000	5000	5000	0
602	20231024	092400	1189690	5000	5000	5000	5000	0
603	20231024	092300	1189690	5000	5000	5000	5000	0
604	20231024	092200	1189690	5000	5000	5000	5000	1
605	20231024	092100	1184690	5020	5020	5020	5020	0
606	20231024	092000	1184690	5020	5020	5020	5020	0
607	20231024	091900	1184690	5020	5020	5020	5020	0
608	20231024	091800	1184690	5020	5020	5020	5020	0
609	20231024	091700	1184690	5020	5020	5020	5020	0
610	20231024	091600	1184690	5020	5020	5020	5020	0
611	20231024	091500	1184690	5020	5020	5020	5020	0
612	20231024	091400	1184690	5020	4895	5020	4890	87
613	20231024	091300	759040	5060	5060	5060	5060	0
614	20231024	091200	759040	5060	5060	5060	5060	0
615	20231024	091100	759040	5060	5060	5060	5060	0
616	20231024	091000	759040	5060	5060	5060	5060	0
617	20231024	090900	759040	5060	5060	5060	5060	0
618	20231024	090800	759040	5060	5060	5060	5060	0
619	20231024	090700	759040	5060	5060	5060	5060	0
620	20231024	090600	759040	5060	5060	5060	5060	0
621	20231024	090500	759040	5060	5060	5060	5060	0
622	20231024	090400	759040	5060	5060	5060	5060	0
623	20231024	090300	759040	5060	5060	5060	5060	0
624	20231024	090200	759040	5060	4950	5060	4950	3
625	20231024	090100	744030	4835	4835	4835	4835	0
626	20231024	090000	744030	4835	4830	4835	4830	154