KissMeData/451800/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205600	69383930	5080	5080	5080	5080	218
3	20231017	205500	69383930	5080	5080	5080	5080	0
4	20231017	205400	69383930	5080	5080	5080	5080	0
5	20231017	205300	69383930	5080	5080	5080	5080	0
6	20231017	205200	69383930	5080	5080	5080	5080	0
7	20231017	205100	69383930	5080	5080	5080	5080	0
8	20231017	205000	69383930	5080	5080	5080	5080	0
9	20231017	204900	69383930	5080	5080	5080	5080	0
10	20231017	204800	69383930	5080	5080	5080	5080	0
11	20231017	204700	69383930	5080	5080	5080	5080	0
12	20231017	204600	69383930	5080	5080	5080	5080	0
13	20231017	204500	69383930	5080	5080	5080	5080	0
14	20231017	204400	69383930	5080	5080	5080	5080	0
15	20231017	204300	69383930	5080	5080	5080	5080	0
16	20231017	204200	69383930	5080	5080	5080	5080	0
17	20231017	204100	69383930	5080	5080	5080	5080	0
18	20231017	204000	69383930	5080	5080	5080	5080	0
19	20231017	203900	69383930	5080	5080	5080	5080	0
20	20231017	203800	69383930	5080	5080	5080	5080	0
21	20231017	203700	69383930	5080	5080	5080	5080	0
22	20231017	203600	69383930	5080	5080	5080	5080	0
23	20231017	203500	69383930	5080	5080	5080	5080	0
24	20231017	203400	69383930	5080	5080	5080	5080	0
25	20231017	203300	69383930	5080	5080	5080	5080	0
26	20231017	203200	69383930	5080	5080	5080	5080	0
27	20231017	203100	69383930	5080	5080	5080	5080	0
28	20231017	203000	69383930	5080	5080	5080	5080	0
29	20231017	202900	69383930	5080	5080	5080	5080	0
30	20231017	202800	69383930	5080	5080	5080	5080	0
31	20231017	202700	69383930	5080	5080	5080	5080	0
32	20231017	202600	69383930	5080	5080	5080	5080	218
33	20231017	202500	69383930	5080	5080	5080	5080	0
34	20231017	202400	69383930	5080	5080	5080	5080	0
35	20231017	202300	69383930	5080	5080	5080	5080	0
36	20231017	202200	69383930	5080	5080	5080	5080	0
37	20231017	202100	69383930	5080	5080	5080	5080	0
38	20231017	202000	69383930	5080	5080	5080	5080	0
39	20231017	201900	69383930	5080	5080	5080	5080	0
40	20231017	201800	69383930	5080	5080	5080	5080	0
41	20231017	201700	69383930	5080	5080	5080	5080	0
42	20231017	201600	69383930	5080	5080	5080	5080	0
43	20231017	201500	69383930	5080	5080	5080	5080	0
44	20231017	201400	69383930	5080	5080	5080	5080	0
45	20231017	201300	69383930	5080	5080	5080	5080	0
46	20231017	201200	69383930	5080	5080	5080	5080	0
47	20231017	201100	69383930	5080	5080	5080	5080	0
48	20231017	201000	69383930	5080	5080	5080	5080	0
49	20231017	200900	69383930	5080	5080	5080	5080	0
50	20231017	200800	69383930	5080	5080	5080	5080	0
51	20231017	200700	69383930	5080	5080	5080	5080	0
52	20231017	200600	69383930	5080	5080	5080	5080	0
53	20231017	200500	69383930	5080	5080	5080	5080	0
54	20231017	200400	69383930	5080	5080	5080	5080	0
55	20231017	200300	69383930	5080	5080	5080	5080	0
56	20231017	200200	69383930	5080	5080	5080	5080	0
57	20231017	200100	69383930	5080	5080	5080	5080	0
58	20231017	200000	69383930	5080	5080	5080	5080	0
59	20231017	195900	69383930	5080	5080	5080	5080	0
60	20231017	195800	69383930	5080	5080	5080	5080	0
61	20231017	195700	69383930	5080	5080	5080	5080	0
62	20231017	195600	69383930	5080	5080	5080	5080	218
63	20231017	195500	69383930	5080	5080	5080	5080	0
64	20231017	195400	69383930	5080	5080	5080	5080	0
65	20231017	195300	69383930	5080	5080	5080	5080	0
66	20231017	195200	69383930	5080	5080	5080	5080	0
67	20231017	195100	69383930	5080	5080	5080	5080	0
68	20231017	195000	69383930	5080	5080	5080	5080	0
69	20231017	194900	69383930	5080	5080	5080	5080	0
70	20231017	194800	69383930	5080	5080	5080	5080	0
71	20231017	194700	69383930	5080	5080	5080	5080	0
72	20231017	194600	69383930	5080	5080	5080	5080	0
73	20231017	194500	69383930	5080	5080	5080	5080	0
74	20231017	194400	69383930	5080	5080	5080	5080	0
75	20231017	194300	69383930	5080	5080	5080	5080	0
76	20231017	194200	69383930	5080	5080	5080	5080	0
77	20231017	194100	69383930	5080	5080	5080	5080	0
78	20231017	194000	69383930	5080	5080	5080	5080	0
79	20231017	193900	69383930	5080	5080	5080	5080	0
80	20231017	193800	69383930	5080	5080	5080	5080	0
81	20231017	193700	69383930	5080	5080	5080	5080	0
82	20231017	193600	69383930	5080	5080	5080	5080	0
83	20231017	193500	69383930	5080	5080	5080	5080	0
84	20231017	193400	69383930	5080	5080	5080	5080	0
85	20231017	193300	69383930	5080	5080	5080	5080	0
86	20231017	193200	69383930	5080	5080	5080	5080	0
87	20231017	193100	69383930	5080	5080	5080	5080	0
88	20231017	193000	69383930	5080	5080	5080	5080	0
89	20231017	192900	69383930	5080	5080	5080	5080	0
90	20231017	192800	69383930	5080	5080	5080	5080	0
91	20231017	192700	69383930	5080	5080	5080	5080	0
92	20231017	192600	69383930	5080	5080	5080	5080	218
93	20231017	192500	69383930	5080	5080	5080	5080	0
94	20231017	192400	69383930	5080	5080	5080	5080	0
95	20231017	192300	69383930	5080	5080	5080	5080	0
96	20231017	192200	69383930	5080	5080	5080	5080	0
97	20231017	192100	69383930	5080	5080	5080	5080	0
98	20231017	192000	69383930	5080	5080	5080	5080	0
99	20231017	191900	69383930	5080	5080	5080	5080	0
100	20231017	191800	69383930	5080	5080	5080	5080	0
101	20231017	191700	69383930	5080	5080	5080	5080	0
102	20231017	191600	69383930	5080	5080	5080	5080	0
103	20231017	191500	69383930	5080	5080	5080	5080	0
104	20231017	191400	69383930	5080	5080	5080	5080	0
105	20231017	191300	69383930	5080	5080	5080	5080	0
106	20231017	191200	69383930	5080	5080	5080	5080	0
107	20231017	191100	69383930	5080	5080	5080	5080	0
108	20231017	191000	69383930	5080	5080	5080	5080	0
109	20231017	190900	69383930	5080	5080	5080	5080	0
110	20231017	190800	69383930	5080	5080	5080	5080	0
111	20231017	190700	69383930	5080	5080	5080	5080	0
112	20231017	190600	69383930	5080	5080	5080	5080	0
113	20231017	190500	69383930	5080	5080	5080	5080	0
114	20231017	190400	69383930	5080	5080	5080	5080	0
115	20231017	190300	69383930	5080	5080	5080	5080	0
116	20231017	190200	69383930	5080	5080	5080	5080	0
117	20231017	190100	69383930	5080	5080	5080	5080	0
118	20231017	190000	69383930	5080	5080	5080	5080	0
119	20231017	185900	69383930	5080	5080	5080	5080	0
120	20231017	185800	69383930	5080	5080	5080	5080	0
121	20231017	185700	69383930	5080	5080	5080	5080	0
122	20231017	185600	69383930	5080	5080	5080	5080	218
123	20231017	185500	69383930	5080	5080	5080	5080	0
124	20231017	185400	69383930	5080	5080	5080	5080	0
125	20231017	185300	69383930	5080	5080	5080	5080	0
126	20231017	185200	69383930	5080	5080	5080	5080	0
127	20231017	185100	69383930	5080	5080	5080	5080	0
128	20231017	185000	69383930	5080	5080	5080	5080	0
129	20231017	184900	69383930	5080	5080	5080	5080	0
130	20231017	184800	69383930	5080	5080	5080	5080	0
131	20231017	184700	69383930	5080	5080	5080	5080	0
132	20231017	184600	69383930	5080	5080	5080	5080	0
133	20231017	184500	69383930	5080	5080	5080	5080	0
134	20231017	184400	69383930	5080	5080	5080	5080	0
135	20231017	184300	69383930	5080	5080	5080	5080	0
136	20231017	184200	69383930	5080	5080	5080	5080	0
137	20231017	184100	69383930	5080	5080	5080	5080	0
138	20231017	184000	69383930	5080	5080	5080	5080	0
139	20231017	183900	69383930	5080	5080	5080	5080	0
140	20231017	183800	69383930	5080	5080	5080	5080	0
141	20231017	183700	69383930	5080	5080	5080	5080	0
142	20231017	183600	69383930	5080	5080	5080	5080	0
143	20231017	183500	69383930	5080	5080	5080	5080	0
144	20231017	183400	69383930	5080	5080	5080	5080	0
145	20231017	183300	69383930	5080	5080	5080	5080	0
146	20231017	183200	69383930	5080	5080	5080	5080	0
147	20231017	183100	69383930	5080	5080	5080	5080	0
148	20231017	183000	69383930	5080	5080	5080	5080	0
149	20231017	182900	69383930	5080	5080	5080	5080	0
150	20231017	182800	69383930	5080	5080	5080	5080	0
151	20231017	182700	69383930	5080	5080	5080	5080	0
152	20231017	182600	69383930	5080	5080	5080	5080	218
153	20231017	182500	69383930	5080	5080	5080	5080	0
154	20231017	182400	69383930	5080	5080	5080	5080	0
155	20231017	182300	69383930	5080	5080	5080	5080	0
156	20231017	182200	69383930	5080	5080	5080	5080	0
157	20231017	182100	69383930	5080	5080	5080	5080	0
158	20231017	182000	69383930	5080	5080	5080	5080	0
159	20231017	181900	69383930	5080	5080	5080	5080	0
160	20231017	181800	69383930	5080	5080	5080	5080	0
161	20231017	181700	69383930	5080	5080	5080	5080	0
162	20231017	181600	69383930	5080	5080	5080	5080	0
163	20231017	181500	69383930	5080	5080	5080	5080	0
164	20231017	181400	69383930	5080	5080	5080	5080	0
165	20231017	181300	69383930	5080	5080	5080	5080	0
166	20231017	181200	69383930	5080	5080	5080	5080	0
167	20231017	181100	69383930	5080	5080	5080	5080	0
168	20231017	181000	69383930	5080	5080	5080	5080	0
169	20231017	180900	69383930	5080	5080	5080	5080	0
170	20231017	180800	69383930	5080	5080	5080	5080	0
171	20231017	180700	69383930	5080	5080	5080	5080	0
172	20231017	180600	69383930	5080	5080	5080	5080	0
173	20231017	180500	69383930	5080	5080	5080	5080	0
174	20231017	180400	69383930	5080	5080	5080	5080	0
175	20231017	180300	69383930	5080	5080	5080	5080	0
176	20231017	180200	69383930	5080	5080	5080	5080	0
177	20231017	180100	69383930	5080	5080	5080	5080	0
178	20231017	180000	69383930	5080	5080	5080	5080	0
179	20231017	175900	69383930	5080	5080	5080	5080	0
180	20231017	175800	69383930	5080	5080	5080	5080	0
181	20231017	175700	69383930	5080	5080	5080	5080	0
182	20231017	175600	69383930	5080	5080	5080	5080	218
183	20231017	175500	69383930	5080	5080	5080	5080	0
184	20231017	175400	69383930	5080	5080	5080	5080	0
185	20231017	175300	69383930	5080	5080	5080	5080	0
186	20231017	175200	69383930	5080	5080	5080	5080	0
187	20231017	175100	69383930	5080	5080	5080	5080	0
188	20231017	175000	69383930	5080	5080	5080	5080	0
189	20231017	174900	69383930	5080	5080	5080	5080	0
190	20231017	174800	69383930	5080	5080	5080	5080	0
191	20231017	174700	69383930	5080	5080	5080	5080	0
192	20231017	174600	69383930	5080	5080	5080	5080	0
193	20231017	174500	69383930	5080	5080	5080	5080	0
194	20231017	174400	69383930	5080	5080	5080	5080	0
195	20231017	174300	69383930	5080	5080	5080	5080	0
196	20231017	174200	69383930	5080	5080	5080	5080	0
197	20231017	174100	69383930	5080	5080	5080	5080	0
198	20231017	174000	69383930	5080	5080	5080	5080	0
199	20231017	173900	69383930	5080	5080	5080	5080	0
200	20231017	173800	69383930	5080	5080	5080	5080	0
201	20231017	173700	69383930	5080	5080	5080	5080	0
202	20231017	173600	69383930	5080	5080	5080	5080	0
203	20231017	173500	69383930	5080	5080	5080	5080	0
204	20231017	173400	69383930	5080	5080	5080	5080	0
205	20231017	173300	69383930	5080	5080	5080	5080	0
206	20231017	173200	69383930	5080	5080	5080	5080	0
207	20231017	173100	69383930	5080	5080	5080	5080	0
208	20231017	173000	69383930	5080	5080	5080	5080	0
209	20231017	172900	69383930	5080	5080	5080	5080	0
210	20231017	172800	69383930	5080	5080	5080	5080	0
211	20231017	172700	69383930	5080	5080	5080	5080	0
212	20231017	172600	69383930	5080	5080	5080	5080	218
213	20231017	172500	69383930	5080	5080	5080	5080	0
214	20231017	172400	69383930	5080	5080	5080	5080	0
215	20231017	172300	69383930	5080	5080	5080	5080	0
216	20231017	172200	69383930	5080	5080	5080	5080	0
217	20231017	172100	69383930	5080	5080	5080	5080	0
218	20231017	172000	69383930	5080	5080	5080	5080	0
219	20231017	171900	69383930	5080	5080	5080	5080	0
220	20231017	171800	69383930	5080	5080	5080	5080	0
221	20231017	171700	69383930	5080	5080	5080	5080	0
222	20231017	171600	69383930	5080	5080	5080	5080	0
223	20231017	171500	69383930	5080	5080	5080	5080	0
224	20231017	171400	69383930	5080	5080	5080	5080	0
225	20231017	171300	69383930	5080	5080	5080	5080	0
226	20231017	171200	69383930	5080	5080	5080	5080	0
227	20231017	171100	69383930	5080	5080	5080	5080	0
228	20231017	171000	69383930	5080	5080	5080	5080	0
229	20231017	170900	69383930	5080	5080	5080	5080	0
230	20231017	170800	69383930	5080	5080	5080	5080	0
231	20231017	170700	69383930	5080	5080	5080	5080	0
232	20231017	170600	69383930	5080	5080	5080	5080	0
233	20231017	170500	69383930	5080	5080	5080	5080	0
234	20231017	170400	69383930	5080	5080	5080	5080	0
235	20231017	170300	69383930	5080	5080	5080	5080	0
236	20231017	170200	69383930	5080	5080	5080	5080	0
237	20231017	170100	69383930	5080	5080	5080	5080	0
238	20231017	170000	69383930	5080	5080	5080	5080	0
239	20231017	165900	69383930	5080	5080	5080	5080	0
240	20231017	165800	69383930	5080	5080	5080	5080	0
241	20231017	165700	69383930	5080	5080	5080	5080	0
242	20231017	165600	69383930	5080	5080	5080	5080	218
243	20231017	165500	69383930	5080	5080	5080	5080	0
244	20231017	165400	69383930	5080	5080	5080	5080	0
245	20231017	165300	69383930	5080	5080	5080	5080	0
246	20231017	165200	69383930	5080	5080	5080	5080	0
247	20231017	165100	69383930	5080	5080	5080	5080	0
248	20231017	165000	69383930	5080	5080	5080	5080	0
249	20231017	164900	69383930	5080	5080	5080	5080	0
250	20231017	164800	69383930	5080	5080	5080	5080	0
251	20231017	164700	69383930	5080	5080	5080	5080	0
252	20231017	164600	69383930	5080	5080	5080	5080	0
253	20231017	164500	69383930	5080	5080	5080	5080	0
254	20231017	164400	69383930	5080	5080	5080	5080	0
255	20231017	164300	69383930	5080	5080	5080	5080	0
256	20231017	164200	69383930	5080	5080	5080	5080	0
257	20231017	164100	69383930	5080	5080	5080	5080	0
258	20231017	164000	69383930	5080	5080	5080	5080	0
259	20231017	163900	69383930	5080	5080	5080	5080	0
260	20231017	163800	69383930	5080	5080	5080	5080	0
261	20231017	163700	69383930	5080	5080	5080	5080	0
262	20231017	163600	69383930	5080	5080	5080	5080	0
263	20231017	163500	69383930	5080	5080	5080	5080	0
264	20231017	163400	69383930	5080	5080	5080	5080	0
265	20231017	163300	69383930	5080	5080	5080	5080	0
266	20231017	163200	69383930	5080	5080	5080	5080	0
267	20231017	163100	69383930	5080	5080	5080	5080	0
268	20231017	163000	69383930	5080	5080	5080	5080	0
269	20231017	162900	69383930	5080	5080	5080	5080	0
270	20231017	162800	69383930	5080	5080	5080	5080	0
271	20231017	162700	69383930	5080	5080	5080	5080	0
272	20231017	162600	69383930	5080	5080	5080	5080	218
273	20231017	162500	69383930	5080	5080	5080	5080	0
274	20231017	162400	69383930	5080	5080	5080	5080	0
275	20231017	162300	69383930	5080	5080	5080	5080	0
276	20231017	162200	69383930	5080	5080	5080	5080	0
277	20231017	162100	69383930	5080	5080	5080	5080	0
278	20231017	162000	69383930	5080	5080	5080	5080	0
279	20231017	161900	69383930	5080	5080	5080	5080	0
280	20231017	161800	69383930	5080	5080	5080	5080	0
281	20231017	161700	69383930	5080	5080	5080	5080	0
282	20231017	161600	69383930	5080	5080	5080	5080	0
283	20231017	161500	69383930	5080	5080	5080	5080	0
284	20231017	161400	69383930	5080	5080	5080	5080	0
285	20231017	161300	69383930	5080	5080	5080	5080	0
286	20231017	161200	69383930	5080	5080	5080	5080	0
287	20231017	161100	69383930	5080	5080	5080	5080	0
288	20231017	161000	69383930	5080	5080	5080	5080	0
289	20231017	160900	69383930	5080	5080	5080	5080	0
290	20231017	160800	69383930	5080	5080	5080	5080	0
291	20231017	160700	69383930	5080	5080	5080	5080	0
292	20231017	160600	69383930	5080	5080	5080	5080	0
293	20231017	160500	69383930	5080	5080	5080	5080	0
294	20231017	160400	69383930	5080	5080	5080	5080	0
295	20231017	160300	69383930	5080	5080	5080	5080	0
296	20231017	160200	69383930	5080	5080	5080	5080	0
297	20231017	160100	69383930	5080	5080	5080	5080	0
298	20231017	160000	69383930	5080	5080	5080	5080	0
299	20231017	155900	69383930	5080	5080	5080	5080	0
300	20231017	155800	69383930	5080	5080	5080	5080	0
301	20231017	155700	69383930	5080	5080	5080	5080	0
302	20231017	155600	69383930	5080	5080	5080	5080	218
303	20231017	155500	69383930	5080	5080	5080	5080	0
304	20231017	155400	69383930	5080	5080	5080	5080	0
305	20231017	155300	69383930	5080	5080	5080	5080	0
306	20231017	155200	69383930	5080	5080	5080	5080	0
307	20231017	155100	69383930	5080	5080	5080	5080	0
308	20231017	155000	69383930	5080	5080	5080	5080	0
309	20231017	154900	69383930	5080	5080	5080	5080	0
310	20231017	154800	69383930	5080	5080	5080	5080	0
311	20231017	154700	69383930	5080	5080	5080	5080	0
312	20231017	154600	69383930	5080	5080	5080	5080	0
313	20231017	154500	69383930	5080	5080	5080	5080	0
314	20231017	154400	69383930	5080	5080	5080	5080	0
315	20231017	154300	69383930	5080	5080	5080	5080	0
316	20231017	154200	69383930	5080	5080	5080	5080	0
317	20231017	154100	69383930	5080	5080	5080	5080	0
318	20231017	154000	69383930	5080	5080	5080	5080	0
319	20231017	153900	69383930	5080	5080	5080	5080	0
320	20231017	153800	69383930	5080	5080	5080	5080	0
321	20231017	153700	69383930	5080	5080	5080	5080	0
322	20231017	153600	69383930	5080	5080	5080	5080	0
323	20231017	153500	69383930	5080	5080	5080	5080	0
324	20231017	153400	69383930	5080	5080	5080	5080	0
325	20231017	153300	69383930	5080	5080	5080	5080	0
326	20231017	153200	69383930	5080	5080	5080	5080	0
327	20231017	153100	69383930	5080	5080	5080	5080	0
328	20231017	153000	69383930	5080	5080	5080	5080	218
329	20231017	152900	68276490	5080	5080	5080	5080	0
330	20231017	152800	68276490	5080	5080	5080	5080	0
331	20231017	152700	68276490	5080	5080	5080	5080	0
332	20231017	152600	68276490	5080	5080	5080	5080	0
333	20231017	152500	68276490	5080	5080	5080	5080	0
334	20231017	152400	68276490	5080	5080	5080	5080	0
335	20231017	152300	68276490	5080	5080	5080	5080	0
336	20231017	152200	68276490	5080	5080	5080	5080	0
337	20231017	152100	68276490	5080	5080	5080	5080	0
338	20231017	152000	68276490	5080	5080	5080	5080	0
339	20231017	151900	68276490	5080	5080	5080	5080	4
340	20231017	151800	68256170	5040	5040	5040	5040	0
341	20231017	151700	68256170	5040	5040	5060	5040	135
342	20231017	151600	67575210	5040	5040	5040	5040	0
343	20231017	151500	67575210	5040	5040	5040	5040	0
344	20231017	151400	67575210	5040	5040	5040	5040	0
345	20231017	151300	67575210	5040	5040	5040	5040	75
346	20231017	151200	67197210	5050	5050	5050	5050	15
347	20231017	151100	67121460	5050	5050	5050	5050	0
348	20231017	151000	67121460	5050	5050	5050	5050	0
349	20231017	150900	67121460	5050	5040	5050	5040	96
350	20231017	150800	66637160	5040	5050	5050	5040	154
351	20231017	150700	65860960	5050	5050	5050	5050	0
352	20231017	150600	65860960	5050	5040	5050	5040	80
353	20231017	150500	65457460	5040	5040	5040	5040	50
354	20231017	150400	65205460	5040	5040	5040	5040	0
355	20231017	150300	65205460	5040	5040	5040	5040	0
356	20231017	150200	65205460	5040	5050	5050	5040	70
357	20231017	150100	64852460	5060	5060	5060	5060	0
358	20231017	150000	64852460	5060	5040	5060	5040	60
359	20231017	145900	64549860	5040	5040	5040	5040	50
360	20231017	145800	64297860	5050	5040	5050	5040	99
361	20231017	145700	63798410	5050	5050	5050	5050	0
362	20231017	145600	63798410	5050	5050	5050	5050	0
363	20231017	145500	63798410	5050	5050	5050	5050	50
364	20231017	145400	63545910	5050	5050	5050	5050	50
365	20231017	145300	63293410	5040	5040	5040	5040	0
366	20231017	145200	63293410	5040	5040	5040	5040	50
367	20231017	145100	63041410	5060	5060	5060	5060	15
368	20231017	145000	62965510	5060	5050	5060	5050	50
369	20231017	144900	62713000	5040	5040	5040	5040	0
370	20231017	144800	62713000	5040	5040	5040	5040	0
371	20231017	144700	62713000	5040	5040	5040	5040	100
372	20231017	144600	62209000	5050	5050	5050	5050	1
373	20231017	144500	62203950	5040	5040	5040	5040	0
374	20231017	144400	62203950	5040	5040	5040	5040	50
375	20231017	144300	61951950	5040	5040	5040	5040	50
376	20231017	144200	61699950	5040	5040	5040	5040	0
377	20231017	144100	61699950	5040	5040	5040	5040	0
378	20231017	144000	61699950	5040	5040	5040	5040	50
379	20231017	143900	61447950	5040	5040	5040	5040	0
380	20231017	143800	61447950	5040	5040	5040	5040	0
381	20231017	143700	61447950	5040	5040	5040	5040	40
382	20231017	143600	61246350	5050	5060	5060	5050	58
383	20231017	143500	60952970	5040	5040	5040	5040	0
384	20231017	143400	60952970	5040	5040	5040	5040	0
385	20231017	143300	60952970	5040	5060	5060	5040	61
386	20231017	143200	60645310	5060	5060	5060	5060	55
387	20231017	143100	60367010	5060	5060	5060	5060	5
388	20231017	143000	60341710	5040	5040	5040	5040	0
389	20231017	142900	60341710	5040	5050	5050	5040	50
390	20231017	142800	60089670	5050	5060	5060	5050	120
391	20231017	142700	59483660	5060	5060	5060	5060	0
392	20231017	142600	59483660	5060	5060	5060	5060	19
393	20231017	142500	59387520	5050	5050	5050	5050	99
394	20231017	142400	58887570	5060	5060	5060	5060	19
395	20231017	142300	58791430	5050	5050	5050	5050	0
396	20231017	142200	58791430	5050	5050	5050	5050	50
397	20231017	142100	58538930	5050	5050	5050	5050	50
398	20231017	142000	58286430	5050	5050	5050	5050	0
399	20231017	141900	58286430	5050	5050	5050	5050	0
400	20231017	141800	58286430	5050	5050	5050	5050	50
401	20231017	141700	58033930	5050	5050	5050	5050	50
402	20231017	141600	57781430	5050	5050	5050	5050	0
403	20231017	141500	57781430	5050	5050	5050	5050	942
404	20231017	141400	53024330	5050	5050	5050	5050	99
405	20231017	141300	52524380	5050	5050	5050	5050	0
406	20231017	141200	52524380	5050	5050	5050	5050	0
407	20231017	141100	52524380	5050	5050	5050	5050	0
408	20231017	141000	52524380	5050	5050	5050	5050	100
409	20231017	140900	52019380	5060	5060	5060	5060	0
410	20231017	140800	52019380	5060	5060	5060	5060	6
411	20231017	140700	51989020	5050	5050	5050	5050	50
412	20231017	140600	51736520	5060	5060	5060	5060	0
413	20231017	140500	51736520	5060	5060	5060	5060	3
414	20231017	140400	51721340	5060	5060	5060	5060	3
415	20231017	140300	51706160	5060	5060	5060	5060	102
416	20231017	140200	51190040	5060	5060	5060	5060	0
417	20231017	140100	51190040	5060	5060	5060	5060	0
418	20231017	140000	51190040	5060	5060	5060	5060	0
419	20231017	135900	51190040	5060	5060	5060	5060	100
420	20231017	135800	50684040	5060	5060	5060	5060	1
421	20231017	135700	50678980	5050	5050	5050	5050	0
422	20231017	135600	50678980	5050	5050	5050	5050	50
423	20231017	135500	50426480	5050	5050	5050	5050	50
424	20231017	135400	50173980	5050	5050	5050	5050	200
425	20231017	135300	49163980	5050	5050	5050	5050	0
426	20231017	135200	49163980	5050	5060	5060	5050	50
427	20231017	135100	48911250	5060	5060	5060	5060	1
428	20231017	135000	48906190	5080	5080	5080	5080	0
429	20231017	134900	48906190	5080	5060	5080	5060	37
430	20231017	134800	48718770	5050	5050	5050	5050	100
431	20231017	134700	48213770	5050	5050	5050	5050	0
432	20231017	134600	48213770	5050	5050	5050	5050	0
433	20231017	134500	48213770	5050	5050	5050	5050	50
434	20231017	134400	47961270	5050	5050	5050	5050	50
435	20231017	134300	47708770	5050	5050	5050	5050	0
436	20231017	134200	47708770	5050	5050	5050	5050	0
437	20231017	134100	47708770	5050	5050	5050	5050	50
438	20231017	134000	47456270	5050	5050	5050	5050	49
439	20231017	133900	47208820	5060	5060	5060	5060	1
440	20231017	133800	47203760	5050	5050	5050	5050	186
441	20231017	133700	46264460	5050	5060	5060	5050	72
442	20231017	133600	45900640	5060	5060	5060	5060	27
443	20231017	133500	45764020	5050	5050	5050	5050	0
444	20231017	133400	45764020	5050	5050	5050	5050	0
445	20231017	133300	45764020	5050	5050	5050	5050	100
446	20231017	133200	45259020	5060	5060	5060	5060	1
447	20231017	133100	45253960	5050	5050	5050	5050	0
448	20231017	133000	45253960	5050	5050	5050	5050	50
449	20231017	132900	45001460	5050	5050	5050	5050	49
450	20231017	132800	44754010	5050	5050	5050	5050	0
451	20231017	132700	44754010	5050	5050	5050	5050	0
452	20231017	132600	44754010	5050	5060	5060	5050	72
453	20231017	132500	44390190	5060	5060	5060	5060	0
454	20231017	132400	44390190	5060	5060	5060	5060	0
455	20231017	132300	44390190	5060	5060	5060	5060	15
456	20231017	132200	44314290	5050	5050	5050	5050	100
457	20231017	132100	43809290	5060	5060	5060	5060	0
458	20231017	132000	43809290	5060	5060	5060	5060	1
459	20231017	131900	43804230	5050	5050	5050	5050	50
460	20231017	131800	43551730	5050	5050	5050	5050	49
461	20231017	131700	43304280	5050	5050	5050	5050	0
462	20231017	131600	43304280	5050	5050	5050	5050	0
463	20231017	131500	43304280	5050	5050	5050	5050	50
464	20231017	131400	43051780	5060	5060	5060	5060	34
465	20231017	131300	42879740	5060	5060	5060	5060	0
466	20231017	131200	42879740	5060	5060	5060	5060	0
467	20231017	131100	42879740	5060	5060	5060	5060	100
468	20231017	131000	42373740	5060	5060	5060	5060	0
469	20231017	130900	42373740	5060	5060	5060	5060	0
470	20231017	130800	42373740	5060	5060	5060	5060	50
471	20231017	130700	42120740	5070	5070	5070	5070	2
472	20231017	130600	42110600	5070	5070	5070	5070	1
473	20231017	130500	42105530	5070	5070	5070	5070	0
474	20231017	130400	42105530	5070	5070	5070	5070	50
475	20231017	130300	41852030	5070	5070	5070	5070	0
476	20231017	130200	41852030	5070	5070	5070	5070	0
477	20231017	130100	41852030	5070	5070	5070	5070	50
478	20231017	130000	41598530	5070	5080	5080	5070	96
479	20231017	125900	41111310	5080	5080	5080	5080	50
480	20231017	125800	40857310	5070	5070	5070	5070	0
481	20231017	125700	40857310	5070	5060	5070	5060	104
482	20231017	125600	40330560	5060	5060	5060	5060	49
483	20231017	125500	40082620	5060	5060	5060	5060	0
484	20231017	125400	40082620	5060	5060	5060	5060	0
485	20231017	125300	40082620	5060	5060	5060	5060	50
486	20231017	125200	39829620	5060	5060	5060	5060	0
487	20231017	125100	39829620	5060	5060	5060	5060	0
488	20231017	125000	39829620	5060	5060	5060	5060	50
489	20231017	124900	39576620	5060	5060	5060	5060	0
490	20231017	124800	39576620	5060	5060	5060	5060	0
491	20231017	124700	39576620	5060	5060	5060	5060	16
492	20231017	124600	39495660	5070	5080	5080	5070	34
493	20231017	124500	39323070	5080	5080	5080	5070	149
494	20231017	124400	38566650	5080	5070	5080	5070	78
495	20231017	124300	38170880	5060	5060	5060	5060	0
496	20231017	124200	38170880	5060	5060	5060	5060	50
497	20231017	124100	37917880	5060	5060	5060	5060	50
498	20231017	124000	37664880	5060	5060	5060	5060	3
499	20231017	123900	37649700	5060	5060	5060	5060	3
500	20231017	123800	37634520	5060	5070	5070	5060	103
501	20231017	123700	37113330	5060	5060	5060	5060	0
502	20231017	123600	37113330	5060	5060	5060	5060	3
503	20231017	123500	37098150	5060	5060	5060	5060	0
504	20231017	123400	37098150	5060	5060	5060	5050	99
505	20231017	123300	36597710	5050	5050	5050	5050	0
506	20231017	123200	36597710	5050	5050	5050	5050	0
507	20231017	123100	36597710	5050	5060	5060	5050	50
508	20231017	123000	36344770	5060	5060	5060	5060	50
509	20231017	122900	36091770	5060	5060	5060	5060	0
510	20231017	122800	36091770	5060	5060	5060	5060	0
511	20231017	122700	36091770	5060	5060	5060	5060	50
512	20231017	122600	35838770	5060	5060	5060	5060	50
513	20231017	122500	35585770	5060	5060	5060	5060	0
514	20231017	122400	35585770	5060	5060	5060	5060	0
515	20231017	122300	35585770	5060	5060	5060	5060	99
516	20231017	122200	35084830	5060	5060	5060	5060	0
517	20231017	122100	35084830	5060	5060	5060	5060	0
518	20231017	122000	35084830	5060	5060	5060	5060	50
519	20231017	121900	34831830	5060	5060	5060	5060	50
520	20231017	121800	34578830	5060	5060	5060	5060	0
521	20231017	121700	34578830	5060	5060	5060	5060	0
522	20231017	121600	34578830	5060	5060	5060	5060	50
523	20231017	121500	34325830	5060	5060	5060	5060	50
524	20231017	121400	34072830	5060	5060	5060	5060	0
525	20231017	121300	34072830	5060	5060	5060	5060	0
526	20231017	121200	34072830	5060	5060	5060	5060	99
527	20231017	121100	33571890	5060	5060	5060	5060	0
528	20231017	121000	33571890	5060	5060	5060	5060	0
529	20231017	120900	33571890	5060	5060	5060	5060	50
530	20231017	120800	33318890	5060	5060	5060	5060	50
531	20231017	120700	33065890	5060	5060	5060	5060	0
532	20231017	120600	33065890	5060	5060	5060	5060	0
533	20231017	120500	33065890	5060	5060	5060	5060	50
534	20231017	120400	32812890	5060	5070	5070	5060	51
535	20231017	120300	32554820	5060	5060	5060	5060	0
536	20231017	120200	32554820	5060	5060	5060	5060	0
537	20231017	120100	32554820	5060	5060	5060	5060	99
538	20231017	120000	32053880	5060	5060	5060	5060	0
539	20231017	115900	32053880	5060	5060	5060	5060	0
540	20231017	115800	32053880	5060	5060	5060	5060	50
541	20231017	115700	31800880	5060	5060	5060	5060	50
542	20231017	115600	31547880	5060	5060	5060	5060	0
543	20231017	115500	31547880	5060	5060	5060	5060	0
544	20231017	115400	31547880	5060	5060	5060	5060	50
545	20231017	115300	31294880	5060	5060	5060	5060	50
546	20231017	115200	31041880	5060	5060	5060	5060	0
547	20231017	115100	31041880	5060	5060	5060	5060	0
548	20231017	115000	31041880	5060	5060	5060	5060	99
549	20231017	114900	30540940	5060	5060	5060	5060	0
550	20231017	114800	30540940	5060	5060	5060	5060	0
551	20231017	114700	30540940	5060	5060	5060	5060	50
552	20231017	114600	30287940	5060	5060	5060	5060	50
553	20231017	114500	30034940	5060	5060	5060	5060	0
554	20231017	114400	30034940	5060	5060	5060	5060	0
555	20231017	114300	30034940	5060	5060	5060	5060	82
556	20231017	114200	29620020	5060	5060	5060	5060	51
557	20231017	114100	29361960	5060	5060	5060	5060	0
558	20231017	114000	29361960	5060	5060	5060	5060	0
559	20231017	113900	29361960	5060	5060	5060	5060	50
560	20231017	113800	29108960	5060	5060	5060	5060	0
561	20231017	113700	29108960	5060	5060	5060	5060	0
562	20231017	113600	29108960	5060	5070	5070	5060	50
563	20231017	113500	28855490	5070	5080	5080	5070	666
564	20231017	113400	25478640	5060	5060	5060	5060	0
565	20231017	113300	25478640	5060	5060	5060	5060	40
566	20231017	113200	25276240	5080	5080	5080	5080	10
567	20231017	113100	25225440	5090	5090	5090	5090	10
568	20231017	113000	25174540	5060	5060	5060	5060	2
569	20231017	112900	25164420	5070	5070	5070	5070	48
570	20231017	112800	24921060	5090	5090	5090	5090	0
571	20231017	112700	24921060	5090	5090	5090	5090	6
572	20231017	112600	24890520	5070	5070	5070	5070	0
573	20231017	112500	24890520	5070	5070	5070	5070	50
574	20231017	112400	24637020	5100	5070	5100	5070	168
575	20231017	112300	23782720	5070	5070	5070	5070	0
576	20231017	112200	23782720	5070	5070	5070	5070	0
577	20231017	112100	23782720	5070	5070	5070	5070	50
578	20231017	112000	23529220	5070	5070	5070	5070	50
579	20231017	111900	23275720	5070	5070	5070	5070	0
580	20231017	111800	23275720	5070	5070	5070	5070	0
581	20231017	111700	23275720	5070	5070	5070	5070	99
582	20231017	111600	22773790	5070	5070	5070	5070	126
583	20231017	111500	22134970	5070	5070	5070	5070	0
584	20231017	111400	22134970	5070	5070	5070	5070	0
585	20231017	111300	22134970	5070	5070	5070	5070	50
586	20231017	111200	21881470	5070	5070	5070	5070	0
587	20231017	111100	21881470	5070	5070	5070	5070	0
588	20231017	111000	21881470	5070	5080	5080	5070	50
589	20231017	110900	21627870	5090	5090	5090	5090	23
590	20231017	110800	21510800	5070	5070	5070	5070	0
591	20231017	110700	21510800	5070	5070	5070	5070	50
592	20231017	110600	21257300	5100	5100	5100	5100	0
593	20231017	110500	21257300	5100	5100	5100	5100	0
594	20231017	110400	21257300	5100	5100	5100	5100	6
595	20231017	110300	21226700	5100	5070	5100	5070	64
596	20231017	110200	20901870	5100	5100	5100	5100	103
597	20231017	110100	20376570	5100	5100	5100	5100	90
598	20231017	110000	19917570	5070	5080	5080	5070	50
599	20231017	105900	19663970	5070	5070	5070	5070	0
600	20231017	105800	19663970	5070	5070	5070	5070	50
601	20231017	105700	19410470	5080	5080	5080	5080	4
602	20231017	105600	19390150	5070	5080	5080	5070	50
603	20231017	105500	19136420	5110	5110	5110	5110	0
604	20231017	105400	19136420	5110	5110	5110	5110	0
605	20231017	105300	19136420	5110	5110	5110	5110	101
606	20231017	105200	18620310	5110	5110	5110	5100	252
607	20231017	105100	17332740	5110	5080	5110	5080	256
608	20231017	105000	16028560	5080	5080	5080	5080	0
609	20231017	104900	16028560	5080	5080	5080	5080	0
610	20231017	104800	16028560	5080	5080	5080	5080	50
611	20231017	104700	15774560	5080	5080	5080	5080	70
612	20231017	104600	15418960	5080	5080	5080	5080	0
613	20231017	104500	15418960	5080	5080	5080	5080	0
614	20231017	104400	15418960	5080	5080	5080	5080	50
615	20231017	104300	15164960	5100	5100	5100	5100	0
616	20231017	104200	15164960	5100	5100	5100	5100	0
617	20231017	104100	15164960	5100	5100	5100	5100	0
618	20231017	104000	15164960	5100	5090	5100	5080	109
619	20231017	103900	14610560	5090	5090	5090	5090	0
620	20231017	103800	14610560	5090	5090	5090	5090	1
621	20231017	103700	14605470	5080	5080	5080	5080	50
622	20231017	103600	14351470	5090	5090	5090	5090	49
623	20231017	103500	14102060	5100	5100	5100	5100	0
624	20231017	103400	14102060	5100	5090	5100	5090	6
625	20231017	103300	14071470	5090	5080	5090	5080	52
626	20231017	103200	13807290	5080	5080	5080	5080	49
627	20231017	103100	13558370	5080	5080	5080	5080	0
628	20231017	103000	13558370	5080	5080	5080	5080	0
629	20231017	102900	13558370	5080	5090	5090	5080	123
630	20231017	102800	12933300	5080	5080	5080	5080	0
631	20231017	102700	12933300	5080	5080	5080	5080	49
632	20231017	102600	12684380	5080	5080	5080	5080	50
633	20231017	102500	12430380	5090	5090	5090	5090	24
634	20231017	102400	12308220	5080	5080	5080	5080	0
635	20231017	102300	12308220	5080	5080	5080	5080	27
636	20231017	102200	12171060	5090	5090	5100	5090	66
637	20231017	102100	11835090	5080	5080	5080	5080	49
638	20231017	102000	11586170	5080	5080	5080	5080	0
639	20231017	101900	11586170	5080	5080	5080	5080	0
640	20231017	101800	11586170	5080	5090	5090	5080	60
641	20231017	101700	11281270	5080	5080	5080	5080	0
642	20231017	101600	11281270	5080	5080	5080	5080	50
643	20231017	101500	11027270	5110	5110	5110	5110	0
644	20231017	101400	11027270	5110	5110	5110	5110	33
645	20231017	101300	10858640	5110	5090	5110	5090	116
646	20231017	101200	10266840	5080	5080	5080	5080	0
647	20231017	101100	10266840	5080	5090	5090	5080	51
648	20231017	101000	10007750	5100	5100	5100	5100	0
649	20231017	100900	10007750	5100	5100	5100	5100	0
650	20231017	100800	10007750	5100	5080	5100	5080	102
651	20231017	100700	9487910	5090	5090	5090	5090	82
652	20231017	100600	9070530	5090	5090	5090	5090	0
653	20231017	100500	9070530	5090	5090	5090	5090	33
654	20231017	100400	8902560	5080	5080	5080	5080	0
655	20231017	100300	8902560	5080	5090	5090	5080	67
656	20231017	100200	8562030	5090	5090	5090	5090	0
657	20231017	100100	8562030	5090	5090	5090	5090	0
658	20231017	100000	8562030	5090	5090	5090	5090	50
659	20231017	095900	8307530	5090	5090	5090	5090	49
660	20231017	095800	8058120	5090	5090	5090	5090	0
661	20231017	095700	8058120	5090	5090	5090	5090	0
662	20231017	095600	8058120	5090	5090	5090	5090	50
663	20231017	095500	7803620	5090	5090	5090	5090	50
664	20231017	095400	7549120	5090	5090	5090	5090	0
665	20231017	095300	7549120	5090	5090	5090	5090	0
666	20231017	095200	7549120	5090	5090	5090	5090	100
667	20231017	095100	7040120	5090	5090	5090	5090	0
668	20231017	095000	7040120	5090	5090	5090	5090	0
669	20231017	094900	7040120	5090	5090	5090	5090	50
670	20231017	094800	6785620	5090	5090	5090	5090	49
671	20231017	094700	6536210	5090	5090	5090	5090	0
672	20231017	094600	6536210	5090	5090	5090	5090	0
673	20231017	094500	6536210	5090	5090	5090	5090	50
674	20231017	094400	6281710	5090	5090	5090	5090	50
675	20231017	094300	6027210	5090	5090	5090	5090	39
676	20231017	094200	5828700	5080	5080	5080	5080	0
677	20231017	094100	5828700	5080	5080	5080	5080	100
678	20231017	094000	5320700	5080	5080	5080	5080	0
679	20231017	093900	5320700	5080	5080	5080	5080	0
680	20231017	093800	5320700	5080	5080	5080	5080	50
681	20231017	093700	5066700	5090	5090	5090	5090	10
682	20231017	093600	5015800	5090	5090	5090	5090	0
683	20231017	093500	5015800	5090	5090	5090	5090	50
684	20231017	093400	4761300	5080	5080	5080	5080	50
685	20231017	093300	4507300	5100	5100	5100	5100	0
686	20231017	093200	4507300	5100	5100	5100	5100	1
687	20231017	093100	4502200	5080	5080	5080	5080	48
688	20231017	093000	4258360	5090	5080	5090	5080	90
689	20231017	092900	3800760	5090	5090	5090	5090	0
690	20231017	092800	3800760	5090	5090	5090	5090	2
691	20231017	092700	3790580	5090	5080	5090	5080	88
692	20231017	092600	3343160	5080	5090	5090	5080	12
693	20231017	092500	3282090	5090	5090	5090	5090	1
694	20231017	092400	3277000	5090	5090	5090	5090	29
695	20231017	092300	3129390	5080	5080	5080	5080	50
696	20231017	092200	2875390	5090	5090	5090	5090	21
697	20231017	092100	2768500	5080	5080	5080	5080	0
698	20231017	092000	2768500	5080	5080	5080	5080	23
699	20231017	091900	2651660	5090	5090	5090	5090	27
700	20231017	091800	2514230	5120	5110	5120	5110	106
701	20231017	091700	1971720	5100	5100	5100	5100	0
702	20231017	091600	1971720	5100	5090	5100	5090	55
703	20231017	091500	1691720	5090	5090	5090	5090	49
704	20231017	091400	1442310	5080	5080	5080	5080	0
705	20231017	091300	1442310	5080	5080	5080	5080	0
706	20231017	091200	1442310	5080	5090	5090	5080	55
707	20231017	091100	1162730	5130	5130	5130	5130	0
708	20231017	091000	1162730	5130	5130	5130	5130	0
709	20231017	090900	1162730	5130	5130	5130	5130	54
710	20231017	090800	885710	5120	5110	5120	5110	58
711	20231017	090700	588770	5120	5120	5120	5120	0
712	20231017	090600	588770	5120	5120	5120	5120	0
713	20231017	090500	588770	5120	5120	5120	5120	74
714	20231017	090400	209890	5130	5130	5130	5130	0
715	20231017	090300	209890	5130	5130	5130	5130	19
716	20231017	090200	112420	5110	5110	5110	5110	0
717	20231017	090100	112420	5110	5110	5110	5110	0
718	20231017	090000	112420	5110	5110	5110	5110	22