KissMeData/451800/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205600	22517700	5060	5060	5060	5060	569
3	20231024	205500	22517700	5060	5060	5060	5060	0
4	20231024	205400	22517700	5060	5060	5060	5060	0
5	20231024	205300	22517700	5060	5060	5060	5060	0
6	20231024	205200	22517700	5060	5060	5060	5060	0
7	20231024	205100	22517700	5060	5060	5060	5060	0
8	20231024	205000	22517700	5060	5060	5060	5060	0
9	20231024	204900	22517700	5060	5060	5060	5060	0
10	20231024	204800	22517700	5060	5060	5060	5060	0
11	20231024	204700	22517700	5060	5060	5060	5060	0
12	20231024	204600	22517700	5060	5060	5060	5060	0
13	20231024	204500	22517700	5060	5060	5060	5060	0
14	20231024	204400	22517700	5060	5060	5060	5060	0
15	20231024	204300	22517700	5060	5060	5060	5060	0
16	20231024	204200	22517700	5060	5060	5060	5060	0
17	20231024	204100	22517700	5060	5060	5060	5060	0
18	20231024	204000	22517700	5060	5060	5060	5060	0
19	20231024	203900	22517700	5060	5060	5060	5060	0
20	20231024	203800	22517700	5060	5060	5060	5060	0
21	20231024	203700	22517700	5060	5060	5060	5060	0
22	20231024	203600	22517700	5060	5060	5060	5060	0
23	20231024	203500	22517700	5060	5060	5060	5060	0
24	20231024	203400	22517700	5060	5060	5060	5060	0
25	20231024	203300	22517700	5060	5060	5060	5060	0
26	20231024	203200	22517700	5060	5060	5060	5060	0
27	20231024	203100	22517700	5060	5060	5060	5060	0
28	20231024	203000	22517700	5060	5060	5060	5060	0
29	20231024	202900	22517700	5060	5060	5060	5060	0
30	20231024	202800	22517700	5060	5060	5060	5060	0
31	20231024	202700	22517700	5060	5060	5060	5060	0
32	20231024	202600	22517700	5060	5060	5060	5060	569
33	20231024	202500	22517700	5060	5060	5060	5060	0
34	20231024	202400	22517700	5060	5060	5060	5060	0
35	20231024	202300	22517700	5060	5060	5060	5060	0
36	20231024	202200	22517700	5060	5060	5060	5060	0
37	20231024	202100	22517700	5060	5060	5060	5060	0
38	20231024	202000	22517700	5060	5060	5060	5060	0
39	20231024	201900	22517700	5060	5060	5060	5060	0
40	20231024	201800	22517700	5060	5060	5060	5060	0
41	20231024	201700	22517700	5060	5060	5060	5060	0
42	20231024	201600	22517700	5060	5060	5060	5060	0
43	20231024	201500	22517700	5060	5060	5060	5060	0
44	20231024	201400	22517700	5060	5060	5060	5060	0
45	20231024	201300	22517700	5060	5060	5060	5060	0
46	20231024	201200	22517700	5060	5060	5060	5060	0
47	20231024	201100	22517700	5060	5060	5060	5060	0
48	20231024	201000	22517700	5060	5060	5060	5060	0
49	20231024	200900	22517700	5060	5060	5060	5060	0
50	20231024	200800	22517700	5060	5060	5060	5060	0
51	20231024	200700	22517700	5060	5060	5060	5060	0
52	20231024	200600	22517700	5060	5060	5060	5060	0
53	20231024	200500	22517700	5060	5060	5060	5060	0
54	20231024	200400	22517700	5060	5060	5060	5060	0
55	20231024	200300	22517700	5060	5060	5060	5060	0
56	20231024	200200	22517700	5060	5060	5060	5060	0
57	20231024	200100	22517700	5060	5060	5060	5060	0
58	20231024	200000	22517700	5060	5060	5060	5060	0
59	20231024	195900	22517700	5060	5060	5060	5060	0
60	20231024	195800	22517700	5060	5060	5060	5060	0
61	20231024	195700	22517700	5060	5060	5060	5060	0
62	20231024	195600	22517700	5060	5060	5060	5060	569
63	20231024	195500	22517700	5060	5060	5060	5060	0
64	20231024	195400	22517700	5060	5060	5060	5060	0
65	20231024	195300	22517700	5060	5060	5060	5060	0
66	20231024	195200	22517700	5060	5060	5060	5060	0
67	20231024	195100	22517700	5060	5060	5060	5060	0
68	20231024	195000	22517700	5060	5060	5060	5060	0
69	20231024	194900	22517700	5060	5060	5060	5060	0
70	20231024	194800	22517700	5060	5060	5060	5060	0
71	20231024	194700	22517700	5060	5060	5060	5060	0
72	20231024	194600	22517700	5060	5060	5060	5060	0
73	20231024	194500	22517700	5060	5060	5060	5060	0
74	20231024	194400	22517700	5060	5060	5060	5060	0
75	20231024	194300	22517700	5060	5060	5060	5060	0
76	20231024	194200	22517700	5060	5060	5060	5060	0
77	20231024	194100	22517700	5060	5060	5060	5060	0
78	20231024	194000	22517700	5060	5060	5060	5060	0
79	20231024	193900	22517700	5060	5060	5060	5060	0
80	20231024	193800	22517700	5060	5060	5060	5060	0
81	20231024	193700	22517700	5060	5060	5060	5060	0
82	20231024	193600	22517700	5060	5060	5060	5060	0
83	20231024	193500	22517700	5060	5060	5060	5060	0
84	20231024	193400	22517700	5060	5060	5060	5060	0
85	20231024	193300	22517700	5060	5060	5060	5060	0
86	20231024	193200	22517700	5060	5060	5060	5060	0
87	20231024	193100	22517700	5060	5060	5060	5060	0
88	20231024	193000	22517700	5060	5060	5060	5060	0
89	20231024	192900	22517700	5060	5060	5060	5060	0
90	20231024	192800	22517700	5060	5060	5060	5060	0
91	20231024	192700	22517700	5060	5060	5060	5060	0
92	20231024	192600	22517700	5060	5060	5060	5060	569
93	20231024	192500	22517700	5060	5060	5060	5060	0
94	20231024	192400	22517700	5060	5060	5060	5060	0
95	20231024	192300	22517700	5060	5060	5060	5060	0
96	20231024	192200	22517700	5060	5060	5060	5060	0
97	20231024	192100	22517700	5060	5060	5060	5060	0
98	20231024	192000	22517700	5060	5060	5060	5060	0
99	20231024	191900	22517700	5060	5060	5060	5060	0
100	20231024	191800	22517700	5060	5060	5060	5060	0
101	20231024	191700	22517700	5060	5060	5060	5060	0
102	20231024	191600	22517700	5060	5060	5060	5060	0
103	20231024	191500	22517700	5060	5060	5060	5060	0
104	20231024	191400	22517700	5060	5060	5060	5060	0
105	20231024	191300	22517700	5060	5060	5060	5060	0
106	20231024	191200	22517700	5060	5060	5060	5060	0
107	20231024	191100	22517700	5060	5060	5060	5060	0
108	20231024	191000	22517700	5060	5060	5060	5060	0
109	20231024	190900	22517700	5060	5060	5060	5060	0
110	20231024	190800	22517700	5060	5060	5060	5060	0
111	20231024	190700	22517700	5060	5060	5060	5060	0
112	20231024	190600	22517700	5060	5060	5060	5060	0
113	20231024	190500	22517700	5060	5060	5060	5060	0
114	20231024	190400	22517700	5060	5060	5060	5060	0
115	20231024	190300	22517700	5060	5060	5060	5060	0
116	20231024	190200	22517700	5060	5060	5060	5060	0
117	20231024	190100	22517700	5060	5060	5060	5060	0
118	20231024	190000	22517700	5060	5060	5060	5060	0
119	20231024	185900	22517700	5060	5060	5060	5060	0
120	20231024	185800	22517700	5060	5060	5060	5060	0
121	20231024	185700	22517700	5060	5060	5060	5060	0
122	20231024	185600	22517700	5060	5060	5060	5060	569
123	20231024	185500	22517700	5060	5060	5060	5060	0
124	20231024	185400	22517700	5060	5060	5060	5060	0
125	20231024	185300	22517700	5060	5060	5060	5060	0
126	20231024	185200	22517700	5060	5060	5060	5060	0
127	20231024	185100	22517700	5060	5060	5060	5060	0
128	20231024	185000	22517700	5060	5060	5060	5060	0
129	20231024	184900	22517700	5060	5060	5060	5060	0
130	20231024	184800	22517700	5060	5060	5060	5060	0
131	20231024	184700	22517700	5060	5060	5060	5060	0
132	20231024	184600	22517700	5060	5060	5060	5060	0
133	20231024	184500	22517700	5060	5060	5060	5060	0
134	20231024	184400	22517700	5060	5060	5060	5060	0
135	20231024	184300	22517700	5060	5060	5060	5060	0
136	20231024	184200	22517700	5060	5060	5060	5060	0
137	20231024	184100	22517700	5060	5060	5060	5060	0
138	20231024	184000	22517700	5060	5060	5060	5060	0
139	20231024	183900	22517700	5060	5060	5060	5060	0
140	20231024	183800	22517700	5060	5060	5060	5060	0
141	20231024	183700	22517700	5060	5060	5060	5060	0
142	20231024	183600	22517700	5060	5060	5060	5060	0
143	20231024	183500	22517700	5060	5060	5060	5060	0
144	20231024	183400	22517700	5060	5060	5060	5060	0
145	20231024	183300	22517700	5060	5060	5060	5060	0
146	20231024	183200	22517700	5060	5060	5060	5060	0
147	20231024	183100	22517700	5060	5060	5060	5060	0
148	20231024	183000	22517700	5060	5060	5060	5060	0
149	20231024	182900	22517700	5060	5060	5060	5060	0
150	20231024	182800	22517700	5060	5060	5060	5060	0
151	20231024	182700	22517700	5060	5060	5060	5060	0
152	20231024	182600	22517700	5060	5060	5060	5060	569
153	20231024	182500	22517700	5060	5060	5060	5060	0
154	20231024	182400	22517700	5060	5060	5060	5060	0
155	20231024	182300	22517700	5060	5060	5060	5060	0
156	20231024	182200	22517700	5060	5060	5060	5060	0
157	20231024	182100	22517700	5060	5060	5060	5060	0
158	20231024	182000	22517700	5060	5060	5060	5060	0
159	20231024	181900	22517700	5060	5060	5060	5060	0
160	20231024	181800	22517700	5060	5060	5060	5060	0
161	20231024	181700	22517700	5060	5060	5060	5060	0
162	20231024	181600	22517700	5060	5060	5060	5060	0
163	20231024	181500	22517700	5060	5060	5060	5060	0
164	20231024	181400	22517700	5060	5060	5060	5060	0
165	20231024	181300	22517700	5060	5060	5060	5060	0
166	20231024	181200	22517700	5060	5060	5060	5060	0
167	20231024	181100	22517700	5060	5060	5060	5060	0
168	20231024	181000	22517700	5060	5060	5060	5060	0
169	20231024	180900	22517700	5060	5060	5060	5060	0
170	20231024	180800	22517700	5060	5060	5060	5060	0
171	20231024	180700	22517700	5060	5060	5060	5060	0
172	20231024	180600	22517700	5060	5060	5060	5060	0
173	20231024	180500	22517700	5060	5060	5060	5060	0
174	20231024	180400	22517700	5060	5060	5060	5060	0
175	20231024	180300	22517700	5060	5060	5060	5060	0
176	20231024	180200	22517700	5060	5060	5060	5060	0
177	20231024	180100	22517700	5060	5060	5060	5060	0
178	20231024	180000	22517700	5060	5060	5060	5060	0
179	20231024	175900	22517700	5060	5060	5060	5060	0
180	20231024	175800	22517700	5060	5060	5060	5060	0
181	20231024	175700	22517700	5060	5060	5060	5060	0
182	20231024	175600	22517700	5060	5060	5060	5060	569
183	20231024	175500	22517700	5060	5060	5060	5060	0
184	20231024	175400	22517700	5060	5060	5060	5060	0
185	20231024	175300	22517700	5060	5060	5060	5060	0
186	20231024	175200	22517700	5060	5060	5060	5060	0
187	20231024	175100	22517700	5060	5060	5060	5060	0
188	20231024	175000	22517700	5060	5060	5060	5060	0
189	20231024	174900	22517700	5060	5060	5060	5060	0
190	20231024	174800	22517700	5060	5060	5060	5060	0
191	20231024	174700	22517700	5060	5060	5060	5060	0
192	20231024	174600	22517700	5060	5060	5060	5060	0
193	20231024	174500	22517700	5060	5060	5060	5060	0
194	20231024	174400	22517700	5060	5060	5060	5060	0
195	20231024	174300	22517700	5060	5060	5060	5060	0
196	20231024	174200	22517700	5060	5060	5060	5060	0
197	20231024	174100	22517700	5060	5060	5060	5060	0
198	20231024	174000	22517700	5060	5060	5060	5060	0
199	20231024	173900	22517700	5060	5060	5060	5060	0
200	20231024	173800	22517700	5060	5060	5060	5060	0
201	20231024	173700	22517700	5060	5060	5060	5060	0
202	20231024	173600	22517700	5060	5060	5060	5060	0
203	20231024	173500	22517700	5060	5060	5060	5060	0
204	20231024	173400	22517700	5060	5060	5060	5060	0
205	20231024	173300	22517700	5060	5060	5060	5060	0
206	20231024	173200	22517700	5060	5060	5060	5060	0
207	20231024	173100	22517700	5060	5060	5060	5060	0
208	20231024	173000	22517700	5060	5060	5060	5060	0
209	20231024	172900	22517700	5060	5060	5060	5060	0
210	20231024	172800	22517700	5060	5060	5060	5060	0
211	20231024	172700	22517700	5060	5060	5060	5060	0
212	20231024	172600	22517700	5060	5060	5060	5060	569
213	20231024	172500	22517700	5060	5060	5060	5060	0
214	20231024	172400	22517700	5060	5060	5060	5060	0
215	20231024	172300	22517700	5060	5060	5060	5060	0
216	20231024	172200	22517700	5060	5060	5060	5060	0
217	20231024	172100	22517700	5060	5060	5060	5060	0
218	20231024	172000	22517700	5060	5060	5060	5060	0
219	20231024	171900	22517700	5060	5060	5060	5060	0
220	20231024	171800	22517700	5060	5060	5060	5060	0
221	20231024	171700	22517700	5060	5060	5060	5060	0
222	20231024	171600	22517700	5060	5060	5060	5060	0
223	20231024	171500	22517700	5060	5060	5060	5060	0
224	20231024	171400	22517700	5060	5060	5060	5060	0
225	20231024	171300	22517700	5060	5060	5060	5060	0
226	20231024	171200	22517700	5060	5060	5060	5060	0
227	20231024	171100	22517700	5060	5060	5060	5060	0
228	20231024	171000	22517700	5060	5060	5060	5060	0
229	20231024	170900	22517700	5060	5060	5060	5060	0
230	20231024	170800	22517700	5060	5060	5060	5060	0
231	20231024	170700	22517700	5060	5060	5060	5060	0
232	20231024	170600	22517700	5060	5060	5060	5060	0
233	20231024	170500	22517700	5060	5060	5060	5060	0
234	20231024	170400	22517700	5060	5060	5060	5060	0
235	20231024	170300	22517700	5060	5060	5060	5060	0
236	20231024	170200	22517700	5060	5060	5060	5060	0
237	20231024	170100	22517700	5060	5060	5060	5060	0
238	20231024	170000	22517700	5060	5060	5060	5060	0
239	20231024	165900	22517700	5060	5060	5060	5060	0
240	20231024	165800	22517700	5060	5060	5060	5060	0
241	20231024	165700	22517700	5060	5060	5060	5060	0
242	20231024	165600	22517700	5060	5060	5060	5060	569
243	20231024	165500	22517700	5060	5060	5060	5060	0
244	20231024	165400	22517700	5060	5060	5060	5060	0
245	20231024	165300	22517700	5060	5060	5060	5060	0
246	20231024	165200	22517700	5060	5060	5060	5060	0
247	20231024	165100	22517700	5060	5060	5060	5060	0
248	20231024	165000	22517700	5060	5060	5060	5060	0
249	20231024	164900	22517700	5060	5060	5060	5060	0
250	20231024	164800	22517700	5060	5060	5060	5060	0
251	20231024	164700	22517700	5060	5060	5060	5060	0
252	20231024	164600	22517700	5060	5060	5060	5060	0
253	20231024	164500	22517700	5060	5060	5060	5060	0
254	20231024	164400	22517700	5060	5060	5060	5060	0
255	20231024	164300	22517700	5060	5060	5060	5060	0
256	20231024	164200	22517700	5060	5060	5060	5060	0
257	20231024	164100	22517700	5060	5060	5060	5060	0
258	20231024	164000	22517700	5060	5060	5060	5060	0
259	20231024	163900	22517700	5060	5060	5060	5060	0
260	20231024	163800	22517700	5060	5060	5060	5060	0
261	20231024	163700	22517700	5060	5060	5060	5060	0
262	20231024	163600	22517700	5060	5060	5060	5060	0
263	20231024	163500	22517700	5060	5060	5060	5060	0
264	20231024	163400	22517700	5060	5060	5060	5060	0
265	20231024	163300	22517700	5060	5060	5060	5060	0
266	20231024	163200	22517700	5060	5060	5060	5060	0
267	20231024	163100	22517700	5060	5060	5060	5060	0
268	20231024	163000	22517700	5060	5060	5060	5060	0
269	20231024	162900	22517700	5060	5060	5060	5060	0
270	20231024	162800	22517700	5060	5060	5060	5060	0
271	20231024	162700	22517700	5060	5060	5060	5060	0
272	20231024	162600	22517700	5060	5060	5060	5060	569
273	20231024	162500	22517700	5060	5060	5060	5060	0
274	20231024	162400	22517700	5060	5060	5060	5060	0
275	20231024	162300	22517700	5060	5060	5060	5060	0
276	20231024	162200	22517700	5060	5060	5060	5060	0
277	20231024	162100	22517700	5060	5060	5060	5060	0
278	20231024	162000	22517700	5060	5060	5060	5060	0
279	20231024	161900	22517700	5060	5060	5060	5060	0
280	20231024	161800	22517700	5060	5060	5060	5060	0
281	20231024	161700	22517700	5060	5060	5060	5060	0
282	20231024	161600	22517700	5060	5060	5060	5060	0
283	20231024	161500	22517700	5060	5060	5060	5060	0
284	20231024	161400	22517700	5060	5060	5060	5060	0
285	20231024	161300	22517700	5060	5060	5060	5060	0
286	20231024	161200	22517700	5060	5060	5060	5060	0
287	20231024	161100	22517700	5060	5060	5060	5060	0
288	20231024	161000	22517700	5060	5060	5060	5060	0
289	20231024	160900	22517700	5060	5060	5060	5060	0
290	20231024	160800	22517700	5060	5060	5060	5060	0
291	20231024	160700	22517700	5060	5060	5060	5060	0
292	20231024	160600	22517700	5060	5060	5060	5060	0
293	20231024	160500	22517700	5060	5060	5060	5060	0
294	20231024	160400	22517700	5060	5060	5060	5060	0
295	20231024	160300	22517700	5060	5060	5060	5060	0
296	20231024	160200	22517700	5060	5060	5060	5060	0
297	20231024	160100	22517700	5060	5060	5060	5060	0
298	20231024	160000	22517700	5060	5060	5060	5060	0
299	20231024	155900	22517700	5060	5060	5060	5060	0
300	20231024	155800	22517700	5060	5060	5060	5060	0
301	20231024	155700	22517700	5060	5060	5060	5060	0
302	20231024	155600	22517700	5060	5060	5060	5060	569
303	20231024	155500	22517700	5060	5060	5060	5060	0
304	20231024	155400	22517700	5060	5060	5060	5060	0
305	20231024	155300	22517700	5060	5060	5060	5060	0
306	20231024	155200	22517700	5060	5060	5060	5060	0
307	20231024	155100	22517700	5060	5060	5060	5060	0
308	20231024	155000	22517700	5060	5060	5060	5060	0
309	20231024	154900	22517700	5060	5060	5060	5060	0
310	20231024	154800	22517700	5060	5060	5060	5060	0
311	20231024	154700	22517700	5060	5060	5060	5060	0
312	20231024	154600	22517700	5060	5060	5060	5060	0
313	20231024	154500	22517700	5060	5060	5060	5060	0
314	20231024	154400	22517700	5060	5060	5060	5060	0
315	20231024	154300	22517700	5060	5060	5060	5060	0
316	20231024	154200	22517700	5060	5060	5060	5060	0
317	20231024	154100	22517700	5060	5060	5060	5060	0
318	20231024	154000	22517700	5060	5060	5060	5060	0
319	20231024	153900	22517700	5060	5060	5060	5060	0
320	20231024	153800	22517700	5060	5060	5060	5060	0
321	20231024	153700	22517700	5060	5060	5060	5060	0
322	20231024	153600	22517700	5060	5060	5060	5060	0
323	20231024	153500	22517700	5060	5060	5060	5060	0
324	20231024	153400	22517700	5060	5060	5060	5060	0
325	20231024	153300	22517700	5060	5060	5060	5060	0
326	20231024	153200	22517700	5060	5060	5060	5060	0
327	20231024	153100	22517700	5060	5060	5060	5060	0
328	20231024	153000	22517700	5060	5060	5060	5060	569
329	20231024	152900	19638560	5040	5040	5040	5040	0
330	20231024	152800	19638560	5040	5040	5040	5040	0
331	20231024	152700	19638560	5040	5040	5040	5040	0
332	20231024	152600	19638560	5040	5040	5040	5040	0
333	20231024	152500	19638560	5040	5040	5040	5040	0
334	20231024	152400	19638560	5040	5040	5040	5040	0
335	20231024	152300	19638560	5040	5040	5040	5040	0
336	20231024	152200	19638560	5040	5040	5040	5040	0
337	20231024	152100	19638560	5040	5040	5040	5040	0
338	20231024	152000	19638560	5040	5040	5040	5040	0
339	20231024	151900	19638560	5040	5040	5040	5040	0
340	20231024	151800	19638560	5040	5040	5040	5040	0
341	20231024	151700	19638560	5040	5040	5040	5040	37
342	20231024	151600	19452080	5050	5050	5050	5050	0
343	20231024	151500	19452080	5050	5050	5050	5050	0
344	20231024	151400	19452080	5050	5050	5050	5050	0
345	20231024	151300	19452080	5050	5050	5050	5050	0
346	20231024	151200	19452080	5050	5050	5050	5050	9
347	20231024	151100	19406630	5050	5050	5050	5050	0
348	20231024	151000	19406630	5050	5050	5050	5050	0
349	20231024	150900	19406630	5050	5050	5050	5050	0
350	20231024	150800	19406630	5050	5050	5050	5050	0
351	20231024	150700	19406630	5050	5050	5050	5050	0
352	20231024	150600	19406630	5050	5050	5050	5050	0
353	20231024	150500	19406630	5050	5050	5050	5050	0
354	20231024	150400	19406630	5050	5050	5050	5050	1
355	20231024	150300	19401580	5050	5050	5050	5050	2
356	20231024	150200	19391480	5050	5050	5050	5050	0
357	20231024	150100	19391480	5050	5050	5050	5050	0
358	20231024	150000	19391480	5050	5050	5050	5050	0
359	20231024	145900	19391480	5050	5050	5050	5050	0
360	20231024	145800	19391480	5050	5050	5050	5050	0
361	20231024	145700	19391480	5050	5050	5050	5050	0
362	20231024	145600	19391480	5050	5050	5050	5050	0
363	20231024	145500	19391480	5050	5050	5050	5050	0
364	20231024	145400	19391480	5050	5050	5050	5050	0
365	20231024	145300	19391480	5050	5050	5050	5050	0
366	20231024	145200	19391480	5050	5050	5050	5050	0
367	20231024	145100	19391480	5050	5050	5050	5050	0
368	20231024	145000	19391480	5050	5050	5050	5050	0
369	20231024	144900	19391480	5050	5050	5050	5050	0
370	20231024	144800	19391480	5050	5050	5050	5050	0
371	20231024	144700	19391480	5050	5050	5050	5050	0
372	20231024	144600	19391480	5050	5050	5050	5050	0
373	20231024	144500	19391480	5050	5050	5050	5050	0
374	20231024	144400	19391480	5050	5050	5050	5050	0
375	20231024	144300	19391480	5050	5050	5050	5050	0
376	20231024	144200	19391480	5050	5050	5050	5050	0
377	20231024	144100	19391480	5050	5050	5050	5050	0
378	20231024	144000	19391480	5050	5050	5050	5050	0
379	20231024	143900	19391480	5050	5050	5050	5050	0
380	20231024	143800	19391480	5050	5050	5050	5050	0
381	20231024	143700	19391480	5050	5050	5050	5050	0
382	20231024	143600	19391480	5050	5050	5050	5050	0
383	20231024	143500	19391480	5050	5050	5050	5050	0
384	20231024	143400	19391480	5050	5050	5050	5050	0
385	20231024	143300	19391480	5050	5050	5050	5050	0
386	20231024	143200	19391480	5050	5050	5050	5050	0
387	20231024	143100	19391480	5050	5050	5050	5050	500
388	20231024	143000	16866480	5040	5040	5040	5040	0
389	20231024	142900	16866480	5040	5040	5040	5040	0
390	20231024	142800	16866480	5040	5040	5040	5040	0
391	20231024	142700	16866480	5040	5040	5040	5040	0
392	20231024	142600	16866480	5040	5040	5040	5040	0
393	20231024	142500	16866480	5040	5040	5040	5040	0
394	20231024	142400	16866480	5040	5040	5040	5040	0
395	20231024	142300	16866480	5040	5040	5040	5040	0
396	20231024	142200	16866480	5040	5040	5040	5040	0
397	20231024	142100	16866480	5040	5040	5040	5040	0
398	20231024	142000	16866480	5040	5040	5040	5040	0
399	20231024	141900	16866480	5040	5040	5040	5040	0
400	20231024	141800	16866480	5040	5040	5040	5040	100
401	20231024	141700	16362480	5050	5050	5050	5050	0
402	20231024	141600	16362480	5050	5050	5050	5050	0
403	20231024	141500	16362480	5050	5050	5050	5050	0
404	20231024	141400	16362480	5050	5050	5050	5050	0
405	20231024	141300	16362480	5050	5050	5050	5050	0
406	20231024	141200	16362480	5050	5050	5050	5050	0
407	20231024	141100	16362480	5050	5050	5050	5050	0
408	20231024	141000	16362480	5050	5050	5050	5050	0
409	20231024	140900	16362480	5050	5050	5050	5050	0
410	20231024	140800	16362480	5050	5050	5050	5050	0
411	20231024	140700	16362480	5050	5050	5050	5050	0
412	20231024	140600	16362480	5050	5050	5050	5050	0
413	20231024	140500	16362480	5050	5050	5050	5050	0
414	20231024	140400	16362480	5050	5050	5050	5050	0
415	20231024	140300	16362480	5050	5050	5050	5050	0
416	20231024	140200	16362480	5050	5050	5050	5050	0
417	20231024	140100	16362480	5050	5050	5050	5050	0
418	20231024	140000	16362480	5050	5050	5050	5050	0
419	20231024	135900	16362480	5050	5050	5050	5050	0
420	20231024	135800	16362480	5050	5050	5050	5050	0
421	20231024	135700	16362480	5050	5050	5050	5050	0
422	20231024	135600	16362480	5050	5050	5050	5050	0
423	20231024	135500	16362480	5050	5050	5050	5050	0
424	20231024	135400	16362480	5050	5050	5050	5050	0
425	20231024	135300	16362480	5050	5050	5050	5050	0
426	20231024	135200	16362480	5050	5050	5050	5050	0
427	20231024	135100	16362480	5050	5050	5050	5050	0
428	20231024	135000	16362480	5050	5050	5050	5050	0
429	20231024	134900	16362480	5050	5050	5050	5050	0
430	20231024	134800	16362480	5050	5050	5050	5050	0
431	20231024	134700	16362480	5050	5050	5050	5050	0
432	20231024	134600	16362480	5050	5050	5050	5050	1
433	20231024	134500	16357430	5050	5050	5050	5050	0
434	20231024	134400	16357430	5050	5050	5050	5050	0
435	20231024	134300	16357430	5050	5050	5050	5050	0
436	20231024	134200	16357430	5050	5050	5050	5050	0
437	20231024	134100	16357430	5050	5050	5050	5050	0
438	20231024	134000	16357430	5050	5050	5050	5050	0
439	20231024	133900	16357430	5050	5050	5050	5050	0
440	20231024	133800	16357430	5050	5050	5050	5050	0
441	20231024	133700	16357430	5050	5050	5050	5050	0
442	20231024	133600	16357430	5050	5050	5050	5050	1
443	20231024	133500	16352380	5050	5050	5050	5050	0
444	20231024	133400	16352380	5050	5050	5050	5050	0
445	20231024	133300	16352380	5050	5050	5050	5050	0
446	20231024	133200	16352380	5050	5050	5050	5050	0
447	20231024	133100	16352380	5050	5050	5050	5050	1
448	20231024	133000	16347330	5040	5040	5040	5040	0
449	20231024	132900	16347330	5040	5040	5040	5040	0
450	20231024	132800	16347330	5040	5040	5040	5040	0
451	20231024	132700	16347330	5040	5040	5040	5040	0
452	20231024	132600	16347330	5040	5040	5040	5040	0
453	20231024	132500	16347330	5040	5040	5040	5040	0
454	20231024	132400	16347330	5040	5040	5040	5040	0
455	20231024	132300	16347330	5040	5040	5040	5040	0
456	20231024	132200	16347330	5040	5040	5040	5040	0
457	20231024	132100	16347330	5040	5040	5040	5040	0
458	20231024	132000	16347330	5040	5040	5040	5040	0
459	20231024	131900	16347330	5040	5040	5040	5040	0
460	20231024	131800	16347330	5040	5040	5040	5040	0
461	20231024	131700	16347330	5040	5040	5040	5040	0
462	20231024	131600	16347330	5040	5040	5040	5040	0
463	20231024	131500	16347330	5040	5040	5040	5040	0
464	20231024	131400	16347330	5040	5040	5040	5040	0
465	20231024	131300	16347330	5040	5040	5040	5040	0
466	20231024	131200	16347330	5040	5040	5040	5040	0
467	20231024	131100	16347330	5040	5040	5040	5040	0
468	20231024	131000	16347330	5040	5040	5040	5040	0
469	20231024	130900	16347330	5040	5040	5040	5040	1
470	20231024	130800	16342290	5040	5040	5040	5040	0
471	20231024	130700	16342290	5040	5040	5040	5040	0
472	20231024	130600	16342290	5040	5040	5040	5040	0
473	20231024	130500	16342290	5040	5040	5040	5040	0
474	20231024	130400	16342290	5040	5040	5040	5040	0
475	20231024	130300	16342290	5040	5040	5040	5040	0
476	20231024	130200	16342290	5040	5040	5040	5040	0
477	20231024	130100	16342290	5040	5040	5040	5040	0
478	20231024	130000	16342290	5040	5040	5040	5040	0
479	20231024	125900	16342290	5040	5040	5040	5040	0
480	20231024	125800	16342290	5040	5040	5040	5040	0
481	20231024	125700	16342290	5040	5040	5040	5040	0
482	20231024	125600	16342290	5040	5040	5040	5040	0
483	20231024	125500	16342290	5040	5040	5040	5040	0
484	20231024	125400	16342290	5040	5040	5040	5040	0
485	20231024	125300	16342290	5040	5040	5040	5040	0
486	20231024	125200	16342290	5040	5040	5040	5040	0
487	20231024	125100	16342290	5040	5040	5040	5040	0
488	20231024	125000	16342290	5040	5040	5040	5040	0
489	20231024	124900	16342290	5040	5050	5050	5040	2
490	20231024	124800	16332200	5040	5050	5050	5040	2
491	20231024	124700	16322110	5040	5050	5050	5040	2
492	20231024	124600	16312020	5040	5040	5050	5040	3
493	20231024	124500	16296890	5050	5050	5050	5050	1
494	20231024	124400	16291840	5040	5040	5040	5040	0
495	20231024	124300	16291840	5040	5040	5040	5040	0
496	20231024	124200	16291840	5040	5040	5040	5040	0
497	20231024	124100	16291840	5040	5040	5040	5040	0
498	20231024	124000	16291840	5040	5040	5040	5040	0
499	20231024	123900	16291840	5040	5040	5040	5040	0
500	20231024	123800	16291840	5040	5040	5040	5040	3
501	20231024	123700	16276720	5040	5040	5040	5040	33
502	20231024	123600	16110400	5040	5040	5040	5040	57
503	20231024	123500	15823120	5040	5040	5040	5040	0
504	20231024	123400	15823120	5040	5040	5040	5040	0
505	20231024	123300	15823120	5040	5040	5040	5040	0
506	20231024	123200	15823120	5040	5040	5040	5040	0
507	20231024	123100	15823120	5040	5040	5040	5040	2
508	20231024	123000	15813040	5040	5040	5040	5040	0
509	20231024	122900	15813040	5040	5040	5040	5030	66
510	20231024	122800	15480410	5040	5040	5040	5040	0
511	20231024	122700	15480410	5040	5040	5040	5040	0
512	20231024	122600	15480410	5040	5040	5040	5040	0
513	20231024	122500	15480410	5040	5050	5050	5040	2
514	20231024	122400	15470320	5040	5040	5040	5040	0
515	20231024	122300	15470320	5040	5040	5040	5040	1
516	20231024	122200	15465280	5050	5050	5050	5050	1
517	20231024	122100	15460230	5040	5040	5040	5040	0
518	20231024	122000	15460230	5040	5040	5040	5040	1
519	20231024	121900	15455190	5050	5050	5050	5050	35
520	20231024	121800	15278440	5050	5050	5050	5050	0
521	20231024	121700	15278440	5050	5050	5050	5050	0
522	20231024	121600	15278440	5050	5050	5050	5050	0
523	20231024	121500	15278440	5050	5050	5050	5050	0
524	20231024	121400	15278440	5050	5050	5050	5050	0
525	20231024	121300	15278440	5050	5050	5050	5050	0
526	20231024	121200	15278440	5050	5050	5050	5050	0
527	20231024	121100	15278440	5050	5050	5050	5050	0
528	20231024	121000	15278440	5050	5050	5050	5050	0
529	20231024	120900	15278440	5050	5050	5050	5050	0
530	20231024	120800	15278440	5050	5050	5050	5050	0
531	20231024	120700	15278440	5050	5050	5050	5050	0
532	20231024	120600	15278440	5050	5050	5050	5050	0
533	20231024	120500	15278440	5050	5050	5050	5050	0
534	20231024	120400	15278440	5050	5050	5050	5050	0
535	20231024	120300	15278440	5050	5050	5050	5050	0
536	20231024	120200	15278440	5050	5050	5050	5050	0
537	20231024	120100	15278440	5050	5050	5050	5050	0
538	20231024	120000	15278440	5050	5050	5050	5050	0
539	20231024	115900	15278440	5050	5050	5050	5050	0
540	20231024	115800	15278440	5050	5050	5050	5050	0
541	20231024	115700	15278440	5050	5050	5050	5050	0
542	20231024	115600	15278440	5050	5050	5050	5050	0
543	20231024	115500	15278440	5050	5050	5050	5050	0
544	20231024	115400	15278440	5050	5050	5050	5050	0
545	20231024	115300	15278440	5050	5050	5050	5050	0
546	20231024	115200	15278440	5050	5050	5050	5050	0
547	20231024	115100	15278440	5050	5050	5050	5050	0
548	20231024	115000	15278440	5050	5050	5050	5050	0
549	20231024	114900	15278440	5050	5050	5050	5050	0
550	20231024	114800	15278440	5050	5050	5050	5050	0
551	20231024	114700	15278440	5050	5050	5050	5050	0
552	20231024	114600	15278440	5050	5050	5050	5050	0
553	20231024	114500	15278440	5050	5050	5050	5050	0
554	20231024	114400	15278440	5050	5050	5050	5050	0
555	20231024	114300	15278440	5050	5050	5050	5050	0
556	20231024	114200	15278440	5050	5050	5050	5050	0
557	20231024	114100	15278440	5050	5050	5050	5050	0
558	20231024	114000	15278440	5050	5050	5050	5050	0
559	20231024	113900	15278440	5050	5050	5050	5050	0
560	20231024	113800	15278440	5050	5050	5050	5050	0
561	20231024	113700	15278440	5050	5050	5050	5050	0
562	20231024	113600	15278440	5050	5050	5050	5050	6
563	20231024	113500	15248140	5060	5060	5060	5060	1
564	20231024	113400	15243080	5050	5050	5050	5050	0
565	20231024	113300	15243080	5050	5050	5050	5050	0
566	20231024	113200	15243080	5050	5050	5050	5050	0
567	20231024	113100	15243080	5050	5050	5050	5050	0
568	20231024	113000	15243080	5050	5050	5050	5050	0
569	20231024	112900	15243080	5050	5050	5050	5050	0
570	20231024	112800	15243080	5050	5050	5050	5050	0
571	20231024	112700	15243080	5050	5050	5050	5050	0
572	20231024	112600	15243080	5050	5050	5050	5050	0
573	20231024	112500	15243080	5050	5050	5050	5050	0
574	20231024	112400	15243080	5050	5050	5050	5050	0
575	20231024	112300	15243080	5050	5050	5050	5050	0
576	20231024	112200	15243080	5050	5050	5050	5050	0
577	20231024	112100	15243080	5050	5050	5050	5050	0
578	20231024	112000	15243080	5050	5050	5050	5050	0
579	20231024	111900	15243080	5050	5050	5050	5050	0
580	20231024	111800	15243080	5050	5050	5050	5050	0
581	20231024	111700	15243080	5050	5050	5050	5050	0
582	20231024	111600	15243080	5050	5050	5050	5050	1
583	20231024	111500	15238030	5050	5050	5050	5050	1
584	20231024	111400	15232980	5060	5060	5060	5060	38
585	20231024	111300	15040700	5060	5060	5060	5060	0
586	20231024	111200	15040700	5060	5060	5060	5060	0
587	20231024	111100	15040700	5060	5060	5060	5060	0
588	20231024	111000	15040700	5060	5060	5060	5060	0
589	20231024	110900	15040700	5060	5070	5070	5060	2
590	20231024	110800	15030570	5060	5060	5060	5060	0
591	20231024	110700	15030570	5060	5060	5060	5060	0
592	20231024	110600	15030570	5060	5060	5060	5060	0
593	20231024	110500	15030570	5060	5060	5060	5060	0
594	20231024	110400	15030570	5060	5060	5060	5060	0
595	20231024	110300	15030570	5060	5060	5060	5060	0
596	20231024	110200	15030570	5060	5060	5060	5060	0
597	20231024	110100	15030570	5060	5060	5060	5060	0
598	20231024	110000	15030570	5060	5070	5070	5060	2
599	20231024	105900	15020440	5060	5060	5060	5060	0
600	20231024	105800	15020440	5060	5060	5060	5060	0
601	20231024	105700	15020440	5060	5060	5060	5060	0
602	20231024	105600	15020440	5060	5060	5060	5060	0
603	20231024	105500	15020440	5060	5060	5060	5060	0
604	20231024	105400	15020440	5060	5060	5060	5060	0
605	20231024	105300	15020440	5060	5060	5060	5060	0
606	20231024	105200	15020440	5060	5060	5060	5060	3
607	20231024	105100	15005260	5060	5060	5060	5060	41
608	20231024	105000	14797800	5060	5060	5060	5060	60
609	20231024	104900	14494200	5060	5060	5060	5050	632
610	20231024	104800	11297100	5060	5030	5060	5030	829
611	20231024	104700	7105610	5030	5030	5030	5030	37
612	20231024	104600	6919500	5030	5030	5030	5030	0
613	20231024	104500	6919500	5030	5030	5030	5030	2
614	20231024	104400	6909440	5030	5030	5030	5030	0
615	20231024	104300	6909440	5030	5030	5030	5030	0
616	20231024	104200	6909440	5030	5030	5030	5030	0
617	20231024	104100	6909440	5030	5030	5030	5030	15
618	20231024	104000	6833990	5030	5030	5030	5030	0
619	20231024	103900	6833990	5030	5030	5030	5030	0
620	20231024	103800	6833990	5030	5030	5030	5030	0
621	20231024	103700	6833990	5030	5030	5030	5030	0
622	20231024	103600	6833990	5030	5030	5030	5030	0
623	20231024	103500	6833990	5030	5030	5030	5030	19
624	20231024	103400	6738420	5030	5030	5030	5030	0
625	20231024	103300	6738420	5030	5040	5040	5030	38
626	20231024	103200	6547090	5020	5020	5020	5020	0
627	20231024	103100	6547090	5020	5020	5020	5020	0
628	20231024	103000	6547090	5020	5020	5020	5020	0
629	20231024	102900	6547090	5020	5020	5020	5020	0
630	20231024	102800	6547090	5020	5020	5020	5020	0
631	20231024	102700	6547090	5020	5020	5020	5020	1
632	20231024	102600	6542070	5030	5030	5030	5030	0
633	20231024	102500	6542070	5030	5030	5030	5030	0
634	20231024	102400	6542070	5030	5030	5030	5030	0
635	20231024	102300	6542070	5030	5030	5030	5030	0
636	20231024	102200	6542070	5030	5030	5030	5030	0
637	20231024	102100	6542070	5030	5030	5030	5030	0
638	20231024	102000	6542070	5030	5030	5030	5030	1
639	20231024	101900	6537040	5030	5030	5030	5030	12
640	20231024	101800	6476680	5030	5030	5030	5030	1
641	20231024	101700	6471650	5030	5030	5030	5030	0
642	20231024	101600	6471650	5030	5030	5030	5030	0
643	20231024	101500	6471650	5030	5030	5030	5030	0
644	20231024	101400	6471650	5030	5030	5030	5030	0
645	20231024	101300	6471650	5030	5030	5030	5030	0
646	20231024	101200	6471650	5030	5030	5030	5030	0
647	20231024	101100	6471650	5030	5030	5030	5030	0
648	20231024	101000	6471650	5030	5030	5030	5030	0
649	20231024	100900	6471650	5030	5030	5030	5030	0
650	20231024	100800	6471650	5030	5030	5030	5030	0
651	20231024	100700	6471650	5030	5030	5030	5030	0
652	20231024	100600	6471650	5030	5030	5030	5030	0
653	20231024	100500	6471650	5030	5030	5030	5030	18
654	20231024	100400	6381110	5030	5030	5030	5030	1
655	20231024	100300	6376080	5030	5030	5030	5030	0
656	20231024	100200	6376080	5030	5030	5030	5030	92
657	20231024	100100	5913320	5030	5030	5030	5030	1
658	20231024	100000	5908290	5030	5030	5030	5030	0
659	20231024	095900	5908290	5030	5030	5030	5030	0
660	20231024	095800	5908290	5030	5030	5030	5030	0
661	20231024	095700	5908290	5030	5030	5030	5030	0
662	20231024	095600	5908290	5030	5030	5030	5030	0
663	20231024	095500	5908290	5030	5030	5030	5030	1
664	20231024	095400	5903260	5030	5030	5030	5030	0
665	20231024	095300	5903260	5030	5030	5030	5030	0
666	20231024	095200	5903260	5030	5030	5030	5030	0
667	20231024	095100	5903260	5030	5030	5030	5030	0
668	20231024	095000	5903260	5030	5030	5030	5030	0
669	20231024	094900	5903260	5030	5020	5030	5020	81
670	20231024	094800	5496450	5020	5020	5020	5020	0
671	20231024	094700	5496450	5020	5020	5020	5020	0
672	20231024	094600	5496450	5020	5020	5020	5020	0
673	20231024	094500	5496450	5020	5020	5020	5020	0
674	20231024	094400	5496450	5020	5020	5020	5020	0
675	20231024	094300	5496450	5020	5020	5020	5020	0
676	20231024	094200	5496450	5020	5020	5020	5020	90
677	20231024	094100	5044650	5020	5020	5020	5020	0
678	20231024	094000	5044650	5020	5020	5020	5020	2
679	20231024	093900	5034610	5030	5030	5030	5030	0
680	20231024	093800	5034610	5030	5030	5030	5030	2
681	20231024	093700	5024550	5020	5020	5020	5020	0
682	20231024	093600	5024550	5020	5030	5030	5020	2
683	20231024	093500	5014500	5010	5030	5030	5010	2
684	20231024	093400	5004460	5020	5020	5020	5020	3
685	20231024	093300	4989400	5020	5020	5020	5020	2
686	20231024	093200	4979360	5020	5020	5020	5020	0
687	20231024	093100	4979360	5020	5020	5020	5020	137
688	20231024	093000	4291620	5020	5020	5020	5020	0
689	20231024	092900	4291620	5020	5020	5020	5020	0
690	20231024	092800	4291620	5020	5020	5020	5020	0
691	20231024	092700	4291620	5020	5020	5020	5020	0
692	20231024	092600	4291620	5020	5020	5020	5020	0
693	20231024	092500	4291620	5020	5020	5020	5020	1
694	20231024	092400	4286600	5020	5030	5030	5020	30
695	20231024	092300	4135760	5030	5030	5030	5030	0
696	20231024	092200	4135760	5030	5030	5030	5030	0
697	20231024	092100	4135760	5030	5030	5030	5030	0
698	20231024	092000	4135760	5030	5030	5030	5030	0
699	20231024	091900	4135760	5030	5030	5030	5030	0
700	20231024	091800	4135760	5030	5030	5030	5030	0
701	20231024	091700	4135760	5030	5030	5030	5030	1
702	20231024	091600	4130730	5040	5040	5040	5040	1
703	20231024	091500	4125690	5000	5000	5000	5000	0
704	20231024	091400	4125690	5000	5000	5000	5000	0
705	20231024	091300	4125690	5000	5000	5000	5000	0
706	20231024	091200	4125690	5000	5000	5000	5000	0
707	20231024	091100	4125690	5000	5000	5000	5000	0
708	20231024	091000	4125690	5000	5000	5000	5000	0
709	20231024	090900	4125690	5000	5000	5000	5000	0
710	20231024	090800	4125690	5000	5000	5000	5000	0
711	20231024	090700	4125690	5000	5000	5000	5000	0
712	20231024	090600	4125690	5000	5000	5000	5000	0
713	20231024	090500	4125690	5000	5050	5050	5000	697
714	20231024	090400	619920	5040	5040	5040	5040	7
715	20231024	090300	584640	5040	5040	5040	5040	0
716	20231024	090200	584640	5040	5040	5040	5040	105
717	20231024	090100	55440	5040	5040	5040	5040	0
718	20231024	090000	55440	5040	5040	5040	5040	11