KissMeData/044820/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191600	23495270	9220	9220	9220	9220	54
3	20231024	191500	23495270	9220	9220	9220	9220	0
4	20231024	191400	23495270	9220	9220	9220	9220	0
5	20231024	191300	23495270	9220	9220	9220	9220	0
6	20231024	191200	23495270	9220	9220	9220	9220	0
7	20231024	191100	23495270	9220	9220	9220	9220	0
8	20231024	191000	23495270	9220	9220	9220	9220	0
9	20231024	190900	23495270	9220	9220	9220	9220	0
10	20231024	190800	23495270	9220	9220	9220	9220	0
11	20231024	190700	23495270	9220	9220	9220	9220	0
12	20231024	190600	23495270	9220	9220	9220	9220	0
13	20231024	190500	23495270	9220	9220	9220	9220	0
14	20231024	190400	23495270	9220	9220	9220	9220	0
15	20231024	190300	23495270	9220	9220	9220	9220	0
16	20231024	190200	23495270	9220	9220	9220	9220	0
17	20231024	190100	23495270	9220	9220	9220	9220	0
18	20231024	190000	23495270	9220	9220	9220	9220	0
19	20231024	185900	23495270	9220	9220	9220	9220	0
20	20231024	185800	23495270	9220	9220	9220	9220	0
21	20231024	185700	23495270	9220	9220	9220	9220	0
22	20231024	185600	23495270	9220	9220	9220	9220	0
23	20231024	185500	23495270	9220	9220	9220	9220	0
24	20231024	185400	23495270	9220	9220	9220	9220	0
25	20231024	185300	23495270	9220	9220	9220	9220	0
26	20231024	185200	23495270	9220	9220	9220	9220	0
27	20231024	185100	23495270	9220	9220	9220	9220	0
28	20231024	185000	23495270	9220	9220	9220	9220	0
29	20231024	184900	23495270	9220	9220	9220	9220	0
30	20231024	184800	23495270	9220	9220	9220	9220	0
31	20231024	184700	23495270	9220	9220	9220	9220	0
32	20231024	184600	23495270	9220	9220	9220	9220	54
33	20231024	184500	23495270	9220	9220	9220	9220	0
34	20231024	184400	23495270	9220	9220	9220	9220	0
35	20231024	184300	23495270	9220	9220	9220	9220	0
36	20231024	184200	23495270	9220	9220	9220	9220	0
37	20231024	184100	23495270	9220	9220	9220	9220	0
38	20231024	184000	23495270	9220	9220	9220	9220	0
39	20231024	183900	23495270	9220	9220	9220	9220	0
40	20231024	183800	23495270	9220	9220	9220	9220	0
41	20231024	183700	23495270	9220	9220	9220	9220	0
42	20231024	183600	23495270	9220	9220	9220	9220	0
43	20231024	183500	23495270	9220	9220	9220	9220	0
44	20231024	183400	23495270	9220	9220	9220	9220	0
45	20231024	183300	23495270	9220	9220	9220	9220	0
46	20231024	183200	23495270	9220	9220	9220	9220	0
47	20231024	183100	23495270	9220	9220	9220	9220	0
48	20231024	183000	23495270	9220	9220	9220	9220	0
49	20231024	182900	23495270	9220	9220	9220	9220	0
50	20231024	182800	23495270	9220	9220	9220	9220	0
51	20231024	182700	23495270	9220	9220	9220	9220	0
52	20231024	182600	23495270	9220	9220	9220	9220	0
53	20231024	182500	23495270	9220	9220	9220	9220	0
54	20231024	182400	23495270	9220	9220	9220	9220	0
55	20231024	182300	23495270	9220	9220	9220	9220	0
56	20231024	182200	23495270	9220	9220	9220	9220	0
57	20231024	182100	23495270	9220	9220	9220	9220	0
58	20231024	182000	23495270	9220	9220	9220	9220	0
59	20231024	181900	23495270	9220	9220	9220	9220	0
60	20231024	181800	23495270	9220	9220	9220	9220	0
61	20231024	181700	23495270	9220	9220	9220	9220	0
62	20231024	181600	23495270	9220	9220	9220	9220	54
63	20231024	181500	23495270	9220	9220	9220	9220	0
64	20231024	181400	23495270	9220	9220	9220	9220	0
65	20231024	181300	23495270	9220	9220	9220	9220	0
66	20231024	181200	23495270	9220	9220	9220	9220	0
67	20231024	181100	23495270	9220	9220	9220	9220	0
68	20231024	181000	23495270	9220	9220	9220	9220	0
69	20231024	180900	23495270	9220	9220	9220	9220	0
70	20231024	180800	23495270	9220	9220	9220	9220	0
71	20231024	180700	23495270	9220	9220	9220	9220	0
72	20231024	180600	23495270	9220	9220	9220	9220	0
73	20231024	180500	23495270	9220	9220	9220	9220	0
74	20231024	180400	23495270	9220	9220	9220	9220	0
75	20231024	180300	23495270	9220	9220	9220	9220	0
76	20231024	180200	23495270	9220	9220	9220	9220	0
77	20231024	180100	23495270	9220	9220	9220	9220	0
78	20231024	180000	23495270	9220	9220	9220	9220	0
79	20231024	175900	23495270	9220	9220	9220	9220	0
80	20231024	175800	23495270	9220	9220	9220	9220	0
81	20231024	175700	23495270	9220	9220	9220	9220	0
82	20231024	175600	23495270	9220	9220	9220	9220	0
83	20231024	175500	23495270	9220	9220	9220	9220	0
84	20231024	175400	23495270	9220	9220	9220	9220	0
85	20231024	175300	23495270	9220	9220	9220	9220	0
86	20231024	175200	23495270	9220	9220	9220	9220	0
87	20231024	175100	23495270	9220	9220	9220	9220	0
88	20231024	175000	23495270	9220	9220	9220	9220	0
89	20231024	174900	23495270	9220	9220	9220	9220	0
90	20231024	174800	23495270	9220	9220	9220	9220	0
91	20231024	174700	23495270	9220	9220	9220	9220	0
92	20231024	174600	23495270	9220	9220	9220	9220	54
93	20231024	174500	23495270	9220	9220	9220	9220	0
94	20231024	174400	23495270	9220	9220	9220	9220	0
95	20231024	174300	23495270	9220	9220	9220	9220	0
96	20231024	174200	23495270	9220	9220	9220	9220	0
97	20231024	174100	23495270	9220	9220	9220	9220	0
98	20231024	174000	23495270	9220	9220	9220	9220	0
99	20231024	173900	23495270	9220	9220	9220	9220	0
100	20231024	173800	23495270	9220	9220	9220	9220	0
101	20231024	173700	23495270	9220	9220	9220	9220	0
102	20231024	173600	23495270	9220	9220	9220	9220	0
103	20231024	173500	23495270	9220	9220	9220	9220	0
104	20231024	173400	23495270	9220	9220	9220	9220	0
105	20231024	173300	23495270	9220	9220	9220	9220	0
106	20231024	173200	23495270	9220	9220	9220	9220	0
107	20231024	173100	23495270	9220	9220	9220	9220	0
108	20231024	173000	23495270	9220	9220	9220	9220	0
109	20231024	172900	23495270	9220	9220	9220	9220	0
110	20231024	172800	23495270	9220	9220	9220	9220	0
111	20231024	172700	23495270	9220	9220	9220	9220	0
112	20231024	172600	23495270	9220	9220	9220	9220	0
113	20231024	172500	23495270	9220	9220	9220	9220	0
114	20231024	172400	23495270	9220	9220	9220	9220	0
115	20231024	172300	23495270	9220	9220	9220	9220	0
116	20231024	172200	23495270	9220	9220	9220	9220	0
117	20231024	172100	23495270	9220	9220	9220	9220	0
118	20231024	172000	23495270	9220	9220	9220	9220	0
119	20231024	171900	23495270	9220	9220	9220	9220	0
120	20231024	171800	23495270	9220	9220	9220	9220	0
121	20231024	171700	23495270	9220	9220	9220	9220	0
122	20231024	171600	23495270	9220	9220	9220	9220	54
123	20231024	171500	23495270	9220	9220	9220	9220	0
124	20231024	171400	23495270	9220	9220	9220	9220	0
125	20231024	171300	23495270	9220	9220	9220	9220	0
126	20231024	171200	23495270	9220	9220	9220	9220	0
127	20231024	171100	23495270	9220	9220	9220	9220	0
128	20231024	171000	23495270	9220	9220	9220	9220	0
129	20231024	170900	23495270	9220	9220	9220	9220	0
130	20231024	170800	23495270	9220	9220	9220	9220	0
131	20231024	170700	23495270	9220	9220	9220	9220	0
132	20231024	170600	23495270	9220	9220	9220	9220	0
133	20231024	170500	23495270	9220	9220	9220	9220	0
134	20231024	170400	23495270	9220	9220	9220	9220	0
135	20231024	170300	23495270	9220	9220	9220	9220	0
136	20231024	170200	23495270	9220	9220	9220	9220	0
137	20231024	170100	23495270	9220	9220	9220	9220	0
138	20231024	170000	23495270	9220	9220	9220	9220	0
139	20231024	165900	23495270	9220	9220	9220	9220	0
140	20231024	165800	23495270	9220	9220	9220	9220	0
141	20231024	165700	23495270	9220	9220	9220	9220	0
142	20231024	165600	23495270	9220	9220	9220	9220	0
143	20231024	165500	23495270	9220	9220	9220	9220	0
144	20231024	165400	23495270	9220	9220	9220	9220	0
145	20231024	165300	23495270	9220	9220	9220	9220	0
146	20231024	165200	23495270	9220	9220	9220	9220	0
147	20231024	165100	23495270	9220	9220	9220	9220	0
148	20231024	165000	23495270	9220	9220	9220	9220	0
149	20231024	164900	23495270	9220	9220	9220	9220	0
150	20231024	164800	23495270	9220	9220	9220	9220	0
151	20231024	164700	23495270	9220	9220	9220	9220	0
152	20231024	164600	23495270	9220	9220	9220	9220	54
153	20231024	164500	23495270	9220	9220	9220	9220	0
154	20231024	164400	23495270	9220	9220	9220	9220	0
155	20231024	164300	23495270	9220	9220	9220	9220	0
156	20231024	164200	23495270	9220	9220	9220	9220	0
157	20231024	164100	23495270	9220	9220	9220	9220	0
158	20231024	164000	23495270	9220	9220	9220	9220	0
159	20231024	163900	23495270	9220	9220	9220	9220	0
160	20231024	163800	23495270	9220	9220	9220	9220	0
161	20231024	163700	23495270	9220	9220	9220	9220	0
162	20231024	163600	23495270	9220	9220	9220	9220	0
163	20231024	163500	23495270	9220	9220	9220	9220	0
164	20231024	163400	23495270	9220	9220	9220	9220	0
165	20231024	163300	23495270	9220	9220	9220	9220	0
166	20231024	163200	23495270	9220	9220	9220	9220	0
167	20231024	163100	23495270	9220	9220	9220	9220	0
168	20231024	163000	23495270	9220	9220	9220	9220	0
169	20231024	162900	23495270	9220	9220	9220	9220	0
170	20231024	162800	23495270	9220	9220	9220	9220	0
171	20231024	162700	23495270	9220	9220	9220	9220	0
172	20231024	162600	23495270	9220	9220	9220	9220	0
173	20231024	162500	23495270	9220	9220	9220	9220	0
174	20231024	162400	23495270	9220	9220	9220	9220	0
175	20231024	162300	23495270	9220	9220	9220	9220	0
176	20231024	162200	23495270	9220	9220	9220	9220	0
177	20231024	162100	23495270	9220	9220	9220	9220	0
178	20231024	162000	23495270	9220	9220	9220	9220	0
179	20231024	161900	23495270	9220	9220	9220	9220	0
180	20231024	161800	23495270	9220	9220	9220	9220	0
181	20231024	161700	23495270	9220	9220	9220	9220	0
182	20231024	161600	23495270	9220	9220	9220	9220	54
183	20231024	161500	23495270	9220	9220	9220	9220	0
184	20231024	161400	23495270	9220	9220	9220	9220	0
185	20231024	161300	23495270	9220	9220	9220	9220	0
186	20231024	161200	23495270	9220	9220	9220	9220	0
187	20231024	161100	23495270	9220	9220	9220	9220	0
188	20231024	161000	23495270	9220	9220	9220	9220	0
189	20231024	160900	23495270	9220	9220	9220	9220	0
190	20231024	160800	23495270	9220	9220	9220	9220	0
191	20231024	160700	23495270	9220	9220	9220	9220	0
192	20231024	160600	23495270	9220	9220	9220	9220	0
193	20231024	160500	23495270	9220	9220	9220	9220	0
194	20231024	160400	23495270	9220	9220	9220	9220	0
195	20231024	160300	23495270	9220	9220	9220	9220	0
196	20231024	160200	23495270	9220	9220	9220	9220	0
197	20231024	160100	23495270	9220	9220	9220	9220	0
198	20231024	160000	23495270	9220	9220	9220	9220	0
199	20231024	155900	23495270	9220	9220	9220	9220	0
200	20231024	155800	23495270	9220	9220	9220	9220	0
201	20231024	155700	23495270	9220	9220	9220	9220	0
202	20231024	155600	23495270	9220	9220	9220	9220	0
203	20231024	155500	23495270	9220	9220	9220	9220	0
204	20231024	155400	23495270	9220	9220	9220	9220	0
205	20231024	155300	23495270	9220	9220	9220	9220	0
206	20231024	155200	23495270	9220	9220	9220	9220	0
207	20231024	155100	23495270	9220	9220	9220	9220	0
208	20231024	155000	23495270	9220	9220	9220	9220	0
209	20231024	154900	23495270	9220	9220	9220	9220	0
210	20231024	154800	23495270	9220	9220	9220	9220	0
211	20231024	154700	23495270	9220	9220	9220	9220	0
212	20231024	154600	23495270	9220	9220	9220	9220	54
213	20231024	154500	23495270	9220	9220	9220	9220	0
214	20231024	154400	23495270	9220	9220	9220	9220	0
215	20231024	154300	23495270	9220	9220	9220	9220	0
216	20231024	154200	23495270	9220	9220	9220	9220	0
217	20231024	154100	23495270	9220	9220	9220	9220	0
218	20231024	154000	23495270	9220	9220	9220	9220	0
219	20231024	153900	23495270	9220	9220	9220	9220	0
220	20231024	153800	23495270	9220	9220	9220	9220	0
221	20231024	153700	23495270	9220	9220	9220	9220	0
222	20231024	153600	23495270	9220	9220	9220	9220	0
223	20231024	153500	23495270	9220	9220	9220	9220	0
224	20231024	153400	23495270	9220	9220	9220	9220	0
225	20231024	153300	23495270	9220	9220	9220	9220	0
226	20231024	153200	23495270	9220	9220	9220	9220	0
227	20231024	153100	23495270	9220	9220	9220	9220	0
228	20231024	153000	23495270	9220	9220	9220	9220	54
229	20231024	152900	22997390	9220	9220	9220	9220	0
230	20231024	152800	22997390	9220	9220	9220	9220	0
231	20231024	152700	22997390	9220	9220	9220	9220	0
232	20231024	152600	22997390	9220	9220	9220	9220	0
233	20231024	152500	22997390	9220	9220	9220	9220	0
234	20231024	152400	22997390	9220	9220	9220	9220	0
235	20231024	152300	22997390	9220	9220	9220	9220	0
236	20231024	152200	22997390	9220	9220	9220	9220	0
237	20231024	152100	22997390	9220	9220	9220	9220	0
238	20231024	152000	22997390	9220	9220	9220	9220	0
239	20231024	151900	22997390	9220	9210	9220	9210	7
240	20231024	151800	22932910	9220	9220	9220	9220	0
241	20231024	151700	22932910	9220	9220	9220	9220	0
242	20231024	151600	22932910	9220	9210	9220	9210	6
243	20231024	151500	22877640	9150	9150	9150	9150	2
244	20231024	151400	22859340	9150	9150	9150	9150	0
245	20231024	151300	22859340	9150	9150	9150	9150	2
246	20231024	151200	22841040	9200	9200	9200	9200	134
247	20231024	151100	21608240	9200	9200	9220	9200	9
248	20231024	151000	21525420	9200	9150	9200	9150	47
249	20231024	150900	21093070	9150	9150	9150	9150	2
250	20231024	150800	21074770	9200	9150	9200	9150	2
251	20231024	150700	21056420	9150	9150	9150	9150	2
252	20231024	150600	21038120	9150	9150	9150	9150	1
253	20231024	150500	21028970	9150	9150	9150	9150	1
254	20231024	150400	21019820	9150	9150	9150	9150	1
255	20231024	150300	21010670	9150	9150	9150	9150	1
256	20231024	150200	21001520	9150	9150	9150	9150	1
257	20231024	150100	20992370	9220	9220	9220	9220	0
258	20231024	150000	20992370	9220	9160	9220	9160	8
259	20231024	145900	20919030	9170	9170	9170	9170	0
260	20231024	145800	20919030	9170	9170	9170	9170	1
261	20231024	145700	20909860	9220	9220	9220	9220	0
262	20231024	145600	20909860	9220	9220	9220	9220	138
263	20231024	145500	19637500	9230	9230	9230	9230	0
264	20231024	145400	19637500	9230	9230	9230	9230	0
265	20231024	145300	19637500	9230	9230	9230	9230	0
266	20231024	145200	19637500	9230	9230	9230	9230	1
267	20231024	145100	19628270	9230	9230	9230	9230	0
268	20231024	145000	19628270	9230	9230	9230	9230	0
269	20231024	144900	19628270	9230	9230	9230	9230	1
270	20231024	144800	19619040	9230	9230	9230	9230	0
271	20231024	144700	19619040	9230	9230	9230	9230	0
272	20231024	144600	19619040	9230	9230	9230	9230	1
273	20231024	144500	19609810	9230	9230	9230	9230	1
274	20231024	144400	19600580	9230	9230	9230	9230	0
275	20231024	144300	19600580	9230	9230	9230	9230	1
276	20231024	144200	19591350	9230	9230	9230	9230	0
277	20231024	144100	19591350	9230	9230	9230	9230	1
278	20231024	144000	19582120	9230	9230	9230	9230	1
279	20231024	143900	19572890	9230	9230	9230	9230	0
280	20231024	143800	19572890	9230	9230	9230	9230	1
281	20231024	143700	19563660	9230	9230	9230	9230	0
282	20231024	143600	19563660	9230	9230	9230	9230	1
283	20231024	143500	19554430	9230	9230	9230	9230	0
284	20231024	143400	19554430	9230	9230	9230	9230	0
285	20231024	143300	19554430	9230	9230	9230	9230	1
286	20231024	143200	19545200	9230	9230	9230	9230	0
287	20231024	143100	19545200	9230	9230	9230	9230	1
288	20231024	143000	19535970	9230	9230	9230	9230	0
289	20231024	142900	19535970	9230	9230	9230	9230	1
290	20231024	142800	19526740	9230	9230	9230	9230	0
291	20231024	142700	19526740	9230	9230	9230	9230	0
292	20231024	142600	19526740	9230	9230	9230	9230	0
293	20231024	142500	19526740	9230	9230	9230	9230	1
294	20231024	142400	19517510	9230	9230	9230	9230	0
295	20231024	142300	19517510	9230	9230	9230	9230	0
296	20231024	142200	19517510	9230	9230	9230	9230	0
297	20231024	142100	19517510	9230	9230	9230	9230	1
298	20231024	142000	19508280	9200	9200	9200	9200	0
299	20231024	141900	19508280	9200	9200	9200	9200	1
300	20231024	141800	19499080	9200	9220	9220	9200	161
301	20231024	141700	18014740	9240	9240	9240	9240	0
302	20231024	141600	18014740	9240	9240	9240	9240	0
303	20231024	141500	18014740	9240	9230	9240	9230	2
304	20231024	141400	17996270	9220	9220	9220	9220	0
305	20231024	141300	17996270	9220	9220	9220	9220	133
306	20231024	141200	16770010	9220	9220	9220	9220	0
307	20231024	141100	16770010	9220	9220	9220	9220	0
308	20231024	141000	16770010	9220	9220	9220	9220	0
309	20231024	140900	16770010	9220	9220	9220	9220	0
310	20231024	140800	16770010	9220	9220	9220	9220	0
311	20231024	140700	16770010	9220	9220	9220	9220	0
312	20231024	140600	16770010	9220	9220	9220	9220	0
313	20231024	140500	16770010	9220	9160	9220	9160	14
314	20231024	140400	16641340	9160	9160	9160	9160	0
315	20231024	140300	16641340	9160	9160	9160	9160	0
316	20231024	140200	16641340	9160	9160	9160	9160	0
317	20231024	140100	16641340	9160	9150	9160	9150	251
318	20231024	140000	14344680	9150	9150	9150	9150	0
319	20231024	135900	14344680	9150	9150	9150	9150	0
320	20231024	135800	14344680	9150	9150	9150	9150	0
321	20231024	135700	14344680	9150	9150	9150	9150	0
322	20231024	135600	14344680	9150	9150	9150	9150	0
323	20231024	135500	14344680	9150	9150	9150	9150	0
324	20231024	135400	14344680	9150	9150	9150	9150	108
325	20231024	135300	13356480	9150	9150	9150	9150	0
326	20231024	135200	13356480	9150	9150	9150	9150	0
327	20231024	135100	13356480	9150	9150	9150	9150	0
328	20231024	135000	13356480	9150	9150	9150	9150	0
329	20231024	134900	13356480	9150	9150	9150	9150	0
330	20231024	134800	13356480	9150	9150	9150	9150	0
331	20231024	134700	13356480	9150	9150	9150	9150	0
332	20231024	134600	13356480	9150	9150	9150	9150	0
333	20231024	134500	13356480	9150	9150	9150	9150	0
334	20231024	134400	13356480	9150	9150	9150	9150	0
335	20231024	134300	13356480	9150	9150	9150	9150	0
336	20231024	134200	13356480	9150	9150	9150	9150	0
337	20231024	134100	13356480	9150	9150	9150	9150	0
338	20231024	134000	13356480	9150	9150	9150	9150	1
339	20231024	133900	13347330	9150	9150	9150	9150	0
340	20231024	133800	13347330	9150	9150	9150	9150	0
341	20231024	133700	13347330	9150	9150	9150	9150	0
342	20231024	133600	13347330	9150	9150	9150	9150	0
343	20231024	133500	13347330	9150	9150	9150	9150	0
344	20231024	133400	13347330	9150	9150	9150	9150	0
345	20231024	133300	13347330	9150	9150	9150	9150	0
346	20231024	133200	13347330	9150	9150	9150	9150	0
347	20231024	133100	13347330	9150	9150	9150	9150	0
348	20231024	133000	13347330	9150	9150	9150	9150	0
349	20231024	132900	13347330	9150	9150	9150	9150	0
350	20231024	132800	13347330	9150	9150	9150	9150	0
351	20231024	132700	13347330	9150	9150	9150	9150	0
352	20231024	132600	13347330	9150	9150	9150	9150	0
353	20231024	132500	13347330	9150	9150	9150	9150	0
354	20231024	132400	13347330	9150	9150	9150	9150	0
355	20231024	132300	13347330	9150	9150	9150	9150	0
356	20231024	132200	13347330	9150	9150	9150	9150	0
357	20231024	132100	13347330	9150	9150	9150	9150	0
358	20231024	132000	13347330	9150	9150	9150	9150	0
359	20231024	131900	13347330	9150	9150	9150	9150	0
360	20231024	131800	13347330	9150	9150	9150	9150	0
361	20231024	131700	13347330	9150	9150	9150	9150	0
362	20231024	131600	13347330	9150	9150	9150	9150	0
363	20231024	131500	13347330	9150	9150	9150	9150	0
364	20231024	131400	13347330	9150	9150	9150	9150	0
365	20231024	131300	13347330	9150	9150	9150	9150	1
366	20231024	131200	13338180	9130	9130	9130	9130	0
367	20231024	131100	13338180	9130	9130	9130	9130	0
368	20231024	131000	13338180	9130	9130	9130	9130	0
369	20231024	130900	13338180	9130	9130	9130	9130	0
370	20231024	130800	13338180	9130	9130	9130	9130	0
371	20231024	130700	13338180	9130	9130	9130	9130	0
372	20231024	130600	13338180	9130	9130	9130	9130	0
373	20231024	130500	13338180	9130	9130	9130	9130	0
374	20231024	130400	13338180	9130	9130	9130	9130	0
375	20231024	130300	13338180	9130	9130	9130	9130	145
376	20231024	130200	12014330	9150	9150	9150	9150	0
377	20231024	130100	12014330	9150	9150	9150	9150	1
378	20231024	130000	12005180	9140	9140	9140	9140	0
379	20231024	125900	12005180	9140	9140	9140	9140	0
380	20231024	125800	12005180	9140	9140	9140	9140	21
381	20231024	125700	11813240	9140	9140	9140	9140	0
382	20231024	125600	11813240	9140	9140	9140	9140	0
383	20231024	125500	11813240	9140	9140	9140	9140	0
384	20231024	125400	11813240	9140	9140	9140	9140	2
385	20231024	125300	11794960	9140	9140	9140	9140	0
386	20231024	125200	11794960	9140	9140	9140	9140	0
387	20231024	125100	11794960	9140	9140	9140	9140	0
388	20231024	125000	11794960	9140	9140	9140	9140	0
389	20231024	124900	11794960	9140	9140	9140	9140	0
390	20231024	124800	11794960	9140	9140	9140	9140	0
391	20231024	124700	11794960	9140	9140	9140	9140	0
392	20231024	124600	11794960	9140	9140	9140	9140	0
393	20231024	124500	11794960	9140	9140	9140	9140	0
394	20231024	124400	11794960	9140	9140	9140	9140	0
395	20231024	124300	11794960	9140	9140	9140	9140	0
396	20231024	124200	11794960	9140	9140	9140	9140	0
397	20231024	124100	11794960	9140	9140	9140	9140	0
398	20231024	124000	11794960	9140	9140	9140	9140	0
399	20231024	123900	11794960	9140	9140	9140	9140	1
400	20231024	123800	11785820	9140	9140	9140	9140	0
401	20231024	123700	11785820	9140	9140	9140	9140	0
402	20231024	123600	11785820	9140	9140	9140	9140	0
403	20231024	123500	11785820	9140	9140	9140	9140	0
404	20231024	123400	11785820	9140	9140	9140	9140	0
405	20231024	123300	11785820	9140	9140	9140	9140	0
406	20231024	123200	11785820	9140	9140	9140	9140	0
407	20231024	123100	11785820	9140	9140	9140	9140	0
408	20231024	123000	11785820	9140	9140	9140	9140	0
409	20231024	122900	11785820	9140	9140	9140	9140	0
410	20231024	122800	11785820	9140	9140	9140	9140	0
411	20231024	122700	11785820	9140	9140	9140	9140	0
412	20231024	122600	11785820	9140	9140	9140	9140	0
413	20231024	122500	11785820	9140	9140	9140	9140	0
414	20231024	122400	11785820	9140	9140	9140	9140	0
415	20231024	122300	11785820	9140	9140	9140	9140	0
416	20231024	122200	11785820	9140	9140	9140	9140	0
417	20231024	122100	11785820	9140	9140	9140	9140	0
418	20231024	122000	11785820	9140	9140	9140	9140	0
419	20231024	121900	11785820	9140	9140	9140	9140	0
420	20231024	121800	11785820	9140	9140	9140	9140	0
421	20231024	121700	11785820	9140	9140	9140	9140	0
422	20231024	121600	11785820	9140	9140	9140	9140	0
423	20231024	121500	11785820	9140	9140	9140	9140	0
424	20231024	121400	11785820	9140	9140	9140	9140	0
425	20231024	121300	11785820	9140	9140	9140	9140	0
426	20231024	121200	11785820	9140	9140	9140	9140	0
427	20231024	121100	11785820	9140	9140	9140	9140	0
428	20231024	121000	11785820	9140	9140	9140	9140	0
429	20231024	120900	11785820	9140	9140	9140	9140	0
430	20231024	120800	11785820	9140	9140	9140	9140	0
431	20231024	120700	11785820	9140	9140	9140	9140	0
432	20231024	120600	11785820	9140	9140	9140	9140	0
433	20231024	120500	11785820	9140	9140	9140	9140	0
434	20231024	120400	11785820	9140	9140	9140	9140	0
435	20231024	120300	11785820	9140	9140	9140	9140	0
436	20231024	120200	11785820	9140	9140	9140	9140	0
437	20231024	120100	11785820	9140	9140	9140	9140	0
438	20231024	120000	11785820	9140	9140	9140	9140	2
439	20231024	115900	11767540	9130	9130	9130	9130	1
440	20231024	115800	11758410	9140	9140	9140	9140	0
441	20231024	115700	11758410	9140	9140	9140	9140	1
442	20231024	115600	11749270	9130	9130	9130	9130	1
443	20231024	115500	11740140	9140	9140	9140	9140	1
444	20231024	115400	11731000	9140	9140	9140	9140	0
445	20231024	115300	11731000	9140	9140	9140	9140	1
446	20231024	115200	11721860	9130	9130	9130	9130	2
447	20231024	115100	11703600	9140	9140	9140	9140	1
448	20231024	115000	11694460	9140	9140	9140	9140	1
449	20231024	114900	11685320	9130	9130	9130	9130	1
450	20231024	114800	11676190	9140	9140	9140	9140	1
451	20231024	114700	11667050	9140	9140	9140	9140	0
452	20231024	114600	11667050	9140	9140	9140	9140	1
453	20231024	114500	11657910	9130	9130	9130	9130	1
454	20231024	114400	11648780	9140	9140	9140	9140	1
455	20231024	114300	11639640	9130	9130	9130	9130	0
456	20231024	114200	11639640	9130	9140	9140	9130	2
457	20231024	114100	11621370	9140	9140	9140	9140	1
458	20231024	114000	11612230	9130	9130	9130	9130	1
459	20231024	113900	11603100	9090	9090	9090	9090	0
460	20231024	113800	11603100	9090	9100	9100	9090	3
461	20231024	113700	11575820	9150	9150	9150	9150	0
462	20231024	113600	11575820	9150	9150	9150	9150	1
463	20231024	113500	11566670	9100	9150	9150	9100	45
464	20231024	113400	11156900	9150	9150	9150	9150	0
465	20231024	113300	11156900	9150	9150	9150	9150	1
466	20231024	113200	11147750	9140	9140	9140	9140	1
467	20231024	113100	11138610	9140	9150	9150	9140	141
468	20231024	113000	9849860	9140	9140	9140	9140	0
469	20231024	112900	9849860	9140	9140	9140	9140	0
470	20231024	112800	9849860	9140	9140	9140	9140	1
471	20231024	112700	9840720	9150	9150	9150	9150	1
472	20231024	112600	9831570	9110	9110	9110	9110	0
473	20231024	112500	9831570	9110	9110	9110	9110	1
474	20231024	112400	9822460	9150	9150	9150	9150	0
475	20231024	112300	9822460	9150	9150	9150	9150	0
476	20231024	112200	9822460	9150	9150	9150	9150	0
477	20231024	112100	9822460	9150	9150	9150	9150	0
478	20231024	112000	9822460	9150	9150	9150	9150	0
479	20231024	111900	9822460	9150	9150	9150	9150	0
480	20231024	111800	9822460	9150	9150	9150	9150	0
481	20231024	111700	9822460	9150	9150	9150	9150	0
482	20231024	111600	9822460	9150	9150	9150	9150	1
483	20231024	111500	9813310	9110	9110	9110	9110	11
484	20231024	111400	9713100	9110	9110	9110	9110	1
485	20231024	111300	9703990	9110	9110	9110	9110	0
486	20231024	111200	9703990	9110	9110	9110	9110	0
487	20231024	111100	9703990	9110	9110	9110	9110	56
488	20231024	111000	9193830	9110	9110	9110	9110	0
489	20231024	110900	9193830	9110	9110	9110	9110	0
490	20231024	110800	9193830	9110	9110	9110	9110	0
491	20231024	110700	9193830	9110	9110	9110	9110	0
492	20231024	110600	9193830	9110	9110	9110	9110	0
493	20231024	110500	9193830	9110	9110	9110	9110	0
494	20231024	110400	9193830	9110	9110	9110	9110	0
495	20231024	110300	9193830	9110	9110	9110	9110	0
496	20231024	110200	9193830	9110	9110	9110	9110	0
497	20231024	110100	9193830	9110	9110	9110	9110	18
498	20231024	110000	9029850	9110	9110	9110	9110	0
499	20231024	105900	9029850	9110	9110	9110	9110	0
500	20231024	105800	9029850	9110	9110	9110	9110	114
501	20231024	105700	7991310	9110	9110	9110	9110	0
502	20231024	105600	7991310	9110	9110	9110	9110	0
503	20231024	105500	7991310	9110	9110	9110	9110	0
504	20231024	105400	7991310	9110	9110	9110	9110	0
505	20231024	105300	7991310	9110	9110	9110	9110	34
506	20231024	105200	7681570	9160	9160	9160	9160	1
507	20231024	105100	7672410	9140	9140	9140	9140	8
508	20231024	105000	7599290	9120	9120	9120	9120	30
509	20231024	104900	7325690	9110	9110	9110	9110	1
510	20231024	104800	7316580	9110	9110	9110	9110	0
511	20231024	104700	7316580	9110	9110	9110	9110	0
512	20231024	104600	7316580	9110	9110	9110	9110	0
513	20231024	104500	7316580	9110	9110	9110	9110	0
514	20231024	104400	7316580	9110	9110	9110	9110	0
515	20231024	104300	7316580	9110	9110	9110	9110	0
516	20231024	104200	7316580	9110	9110	9110	9110	0
517	20231024	104100	7316580	9110	9110	9110	9110	0
518	20231024	104000	7316580	9110	9110	9110	9110	0
519	20231024	103900	7316580	9110	9110	9110	9110	0
520	20231024	103800	7316580	9110	9110	9110	9110	0
521	20231024	103700	7316580	9110	9110	9110	9110	0
522	20231024	103600	7316580	9110	9110	9110	9110	0
523	20231024	103500	7316580	9110	9110	9110	9110	0
524	20231024	103400	7316580	9110	9110	9110	9110	0
525	20231024	103300	7316580	9110	9110	9110	9110	0
526	20231024	103200	7316580	9110	9110	9110	9110	0
527	20231024	103100	7316580	9110	9110	9110	9110	0
528	20231024	103000	7316580	9110	9110	9110	9110	0
529	20231024	102900	7316580	9110	9110	9110	9110	0
530	20231024	102800	7316580	9110	9110	9110	9110	0
531	20231024	102700	7316580	9110	9110	9110	9110	0
532	20231024	102600	7316580	9110	9110	9110	9110	0
533	20231024	102500	7316580	9110	9110	9110	9110	0
534	20231024	102400	7316580	9110	9110	9110	9110	0
535	20231024	102300	7316580	9110	9110	9110	9110	0
536	20231024	102200	7316580	9110	9110	9110	9110	0
537	20231024	102100	7316580	9110	9120	9120	9110	46
538	20231024	102000	6897250	9140	9140	9140	9140	0
539	20231024	101900	6897250	9140	9140	9140	9140	0
540	20231024	101800	6897250	9140	9140	9140	9140	0
541	20231024	101700	6897250	9140	9140	9140	9140	0
542	20231024	101600	6897250	9140	9140	9140	9140	1
543	20231024	101500	6888110	9140	9140	9140	9140	0
544	20231024	101400	6888110	9140	9140	9140	9140	0
545	20231024	101300	6888110	9140	9140	9140	9140	1
546	20231024	101200	6878970	9130	9130	9130	9130	0
547	20231024	101100	6878970	9130	9130	9130	9130	0
548	20231024	101000	6878970	9130	9130	9130	9130	2
549	20231024	100900	6860710	9130	9130	9130	9130	1
550	20231024	100800	6851580	9120	9120	9120	9120	0
551	20231024	100700	6851580	9120	9120	9120	9120	0
552	20231024	100600	6851580	9120	9120	9120	9120	4
553	20231024	100500	6815100	9140	9140	9140	9140	0
554	20231024	100400	6815100	9140	9120	9140	9120	109
555	20231024	100300	5821000	9120	9120	9120	9120	10
556	20231024	100200	5729800	9140	9140	9140	9130	4
557	20231024	100100	5693250	9140	9140	9140	9140	0
558	20231024	100000	5693250	9140	9140	9140	9140	0
559	20231024	095900	5693250	9140	9140	9140	9140	0
560	20231024	095800	5693250	9140	9140	9140	9140	1
561	20231024	095700	5684110	9110	9110	9110	9110	0
562	20231024	095600	5684110	9110	9110	9110	9110	0
563	20231024	095500	5684110	9110	9110	9110	9110	0
564	20231024	095400	5684110	9110	9110	9110	9110	0
565	20231024	095300	5684110	9110	9110	9110	9110	0
566	20231024	095200	5684110	9110	9110	9110	9110	0
567	20231024	095100	5684110	9110	9110	9110	9110	0
568	20231024	095000	5684110	9110	9110	9110	9110	0
569	20231024	094900	5684110	9110	9110	9110	9110	161
570	20231024	094800	4217400	9110	9110	9110	9110	0
571	20231024	094700	4217400	9110	9110	9110	9110	0
572	20231024	094600	4217400	9110	9110	9110	9110	0
573	20231024	094500	4217400	9110	9110	9110	9110	0
574	20231024	094400	4217400	9110	9110	9110	9110	0
575	20231024	094300	4217400	9110	9110	9110	9110	0
576	20231024	094200	4217400	9110	9110	9110	9110	0
577	20231024	094100	4217400	9110	9110	9110	9110	0
578	20231024	094000	4217400	9110	9110	9110	9110	0
579	20231024	093900	4217400	9110	9110	9110	9110	0
580	20231024	093800	4217400	9110	9110	9110	9110	22
581	20231024	093700	4016980	9180	9180	9180	9180	0
582	20231024	093600	4016980	9180	9180	9180	9180	0
583	20231024	093500	4016980	9180	9180	9180	9180	1
584	20231024	093400	4007800	9120	9120	9120	9120	0
585	20231024	093300	4007800	9120	9120	9120	9120	0
586	20231024	093200	4007800	9120	9120	9120	9120	0
587	20231024	093100	4007800	9120	9120	9120	9120	0
588	20231024	093000	4007800	9120	9120	9120	9120	1
589	20231024	092900	3998680	9180	9140	9180	9140	153
590	20231024	092800	2600220	9120	9120	9120	9120	0
591	20231024	092700	2600220	9120	9120	9120	9120	0
592	20231024	092600	2600220	9120	9120	9120	9120	0
593	20231024	092500	2600220	9120	9120	9120	9120	3
594	20231024	092400	2572860	9150	9150	9150	9150	0
595	20231024	092300	2572860	9150	9150	9150	9150	0
596	20231024	092200	2572860	9150	9150	9150	9150	0
597	20231024	092100	2572860	9150	9150	9150	9150	0
598	20231024	092000	2572860	9150	9150	9150	9150	0
599	20231024	091900	2572860	9150	9150	9150	9150	0
600	20231024	091800	2572860	9150	9150	9150	9150	0
601	20231024	091700	2572860	9150	9150	9150	9150	0
602	20231024	091600	2572860	9150	9160	9160	9150	280
603	20231024	091500	9240	9240	9240	9240	9240	0
604	20231024	091400	9240	9240	9240	9240	9240	0
605	20231024	091300	9240	9240	9240	9240	9240	0
606	20231024	091200	9240	9240	9240	9240	9240	0
607	20231024	091100	9240	9240	9240	9240	9240	0
608	20231024	091000	9240	9240	9240	9240	9240	0
609	20231024	090900	9240	9240	9240	9240	9240	1
610	20231024	090800	0	9150	9150	9150	9150	0
611	20231024	090700	0	9150	9150	9150	9150	0
612	20231024	090600	0	9150	9150	9150	9150	0
613	20231024	090500	0	9150	9150	9150	9150	0
614	20231024	090400	0	9150	9150	9150	9150	0
615	20231024	090300	0	9150	9150	9150	9150	0
616	20231024	090200	0	9150	9150	9150	9150	0
617	20231024	090100	0	9150	9150	9150	9150	0
618	20231024	090000	0	9150	9150	9150	9150	0