KissMeData/054410/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192300	29041610	5040	5040	5040	5040	114
3	20231017	192200	29041610	5040	5040	5040	5040	0
4	20231017	192100	29041610	5040	5040	5040	5040	0
5	20231017	192000	29041610	5040	5040	5040	5040	0
6	20231017	191900	29041610	5040	5040	5040	5040	0
7	20231017	191800	29041610	5040	5040	5040	5040	0
8	20231017	191700	29041610	5040	5040	5040	5040	0
9	20231017	191600	29041610	5040	5040	5040	5040	0
10	20231017	191500	29041610	5040	5040	5040	5040	0
11	20231017	191400	29041610	5040	5040	5040	5040	0
12	20231017	191300	29041610	5040	5040	5040	5040	0
13	20231017	191200	29041610	5040	5040	5040	5040	0
14	20231017	191100	29041610	5040	5040	5040	5040	0
15	20231017	191000	29041610	5040	5040	5040	5040	0
16	20231017	190900	29041610	5040	5040	5040	5040	0
17	20231017	190800	29041610	5040	5040	5040	5040	0
18	20231017	190700	29041610	5040	5040	5040	5040	0
19	20231017	190600	29041610	5040	5040	5040	5040	0
20	20231017	190500	29041610	5040	5040	5040	5040	0
21	20231017	190400	29041610	5040	5040	5040	5040	0
22	20231017	190300	29041610	5040	5040	5040	5040	0
23	20231017	190200	29041610	5040	5040	5040	5040	0
24	20231017	190100	29041610	5040	5040	5040	5040	0
25	20231017	190000	29041610	5040	5040	5040	5040	0
26	20231017	185900	29041610	5040	5040	5040	5040	0
27	20231017	185800	29041610	5040	5040	5040	5040	0
28	20231017	185700	29041610	5040	5040	5040	5040	0
29	20231017	185600	29041610	5040	5040	5040	5040	0
30	20231017	185500	29041610	5040	5040	5040	5040	0
31	20231017	185400	29041610	5040	5040	5040	5040	0
32	20231017	185300	29041610	5040	5040	5040	5040	114
33	20231017	185200	29041610	5040	5040	5040	5040	0
34	20231017	185100	29041610	5040	5040	5040	5040	0
35	20231017	185000	29041610	5040	5040	5040	5040	0
36	20231017	184900	29041610	5040	5040	5040	5040	0
37	20231017	184800	29041610	5040	5040	5040	5040	0
38	20231017	184700	29041610	5040	5040	5040	5040	0
39	20231017	184600	29041610	5040	5040	5040	5040	0
40	20231017	184500	29041610	5040	5040	5040	5040	0
41	20231017	184400	29041610	5040	5040	5040	5040	0
42	20231017	184300	29041610	5040	5040	5040	5040	0
43	20231017	184200	29041610	5040	5040	5040	5040	0
44	20231017	184100	29041610	5040	5040	5040	5040	0
45	20231017	184000	29041610	5040	5040	5040	5040	0
46	20231017	183900	29041610	5040	5040	5040	5040	0
47	20231017	183800	29041610	5040	5040	5040	5040	0
48	20231017	183700	29041610	5040	5040	5040	5040	0
49	20231017	183600	29041610	5040	5040	5040	5040	0
50	20231017	183500	29041610	5040	5040	5040	5040	0
51	20231017	183400	29041610	5040	5040	5040	5040	0
52	20231017	183300	29041610	5040	5040	5040	5040	0
53	20231017	183200	29041610	5040	5040	5040	5040	0
54	20231017	183100	29041610	5040	5040	5040	5040	0
55	20231017	183000	29041610	5040	5040	5040	5040	0
56	20231017	182900	29041610	5040	5040	5040	5040	0
57	20231017	182800	29041610	5040	5040	5040	5040	0
58	20231017	182700	29041610	5040	5040	5040	5040	0
59	20231017	182600	29041610	5040	5040	5040	5040	0
60	20231017	182500	29041610	5040	5040	5040	5040	0
61	20231017	182400	29041610	5040	5040	5040	5040	0
62	20231017	182300	29041610	5040	5040	5040	5040	114
63	20231017	182200	29041610	5040	5040	5040	5040	0
64	20231017	182100	29041610	5040	5040	5040	5040	0
65	20231017	182000	29041610	5040	5040	5040	5040	0
66	20231017	181900	29041610	5040	5040	5040	5040	0
67	20231017	181800	29041610	5040	5040	5040	5040	0
68	20231017	181700	29041610	5040	5040	5040	5040	0
69	20231017	181600	29041610	5040	5040	5040	5040	0
70	20231017	181500	29041610	5040	5040	5040	5040	0
71	20231017	181400	29041610	5040	5040	5040	5040	0
72	20231017	181300	29041610	5040	5040	5040	5040	0
73	20231017	181200	29041610	5040	5040	5040	5040	0
74	20231017	181100	29041610	5040	5040	5040	5040	0
75	20231017	181000	29041610	5040	5040	5040	5040	0
76	20231017	180900	29041610	5040	5040	5040	5040	0
77	20231017	180800	29041610	5040	5040	5040	5040	0
78	20231017	180700	29041610	5040	5040	5040	5040	0
79	20231017	180600	29041610	5040	5040	5040	5040	0
80	20231017	180500	29041610	5040	5040	5040	5040	0
81	20231017	180400	29041610	5040	5040	5040	5040	0
82	20231017	180300	29041610	5040	5040	5040	5040	0
83	20231017	180200	29041610	5040	5040	5040	5040	0
84	20231017	180100	29041610	5040	5040	5040	5040	0
85	20231017	180000	29041610	5040	5040	5040	5040	0
86	20231017	175900	29041610	5040	5040	5040	5040	0
87	20231017	175800	29041610	5040	5040	5040	5040	0
88	20231017	175700	29041610	5040	5040	5040	5040	0
89	20231017	175600	29041610	5040	5040	5040	5040	0
90	20231017	175500	29041610	5040	5040	5040	5040	0
91	20231017	175400	29041610	5040	5040	5040	5040	0
92	20231017	175300	29041610	5040	5040	5040	5040	114
93	20231017	175200	29041610	5040	5040	5040	5040	0
94	20231017	175100	29041610	5040	5040	5040	5040	0
95	20231017	175000	29041610	5040	5040	5040	5040	0
96	20231017	174900	29041610	5040	5040	5040	5040	0
97	20231017	174800	29041610	5040	5040	5040	5040	0
98	20231017	174700	29041610	5040	5040	5040	5040	0
99	20231017	174600	29041610	5040	5040	5040	5040	0
100	20231017	174500	29041610	5040	5040	5040	5040	0
101	20231017	174400	29041610	5040	5040	5040	5040	0
102	20231017	174300	29041610	5040	5040	5040	5040	0
103	20231017	174200	29041610	5040	5040	5040	5040	0
104	20231017	174100	29041610	5040	5040	5040	5040	0
105	20231017	174000	29041610	5040	5040	5040	5040	0
106	20231017	173900	29041610	5040	5040	5040	5040	0
107	20231017	173800	29041610	5040	5040	5040	5040	0
108	20231017	173700	29041610	5040	5040	5040	5040	0
109	20231017	173600	29041610	5040	5040	5040	5040	0
110	20231017	173500	29041610	5040	5040	5040	5040	0
111	20231017	173400	29041610	5040	5040	5040	5040	0
112	20231017	173300	29041610	5040	5040	5040	5040	0
113	20231017	173200	29041610	5040	5040	5040	5040	0
114	20231017	173100	29041610	5040	5040	5040	5040	0
115	20231017	173000	29041610	5040	5040	5040	5040	0
116	20231017	172900	29041610	5040	5040	5040	5040	0
117	20231017	172800	29041610	5040	5040	5040	5040	0
118	20231017	172700	29041610	5040	5040	5040	5040	0
119	20231017	172600	29041610	5040	5040	5040	5040	0
120	20231017	172500	29041610	5040	5040	5040	5040	0
121	20231017	172400	29041610	5040	5040	5040	5040	0
122	20231017	172300	29041610	5040	5040	5040	5040	114
123	20231017	172200	29041610	5040	5040	5040	5040	0
124	20231017	172100	29041610	5040	5040	5040	5040	0
125	20231017	172000	29041610	5040	5040	5040	5040	0
126	20231017	171900	29041610	5040	5040	5040	5040	0
127	20231017	171800	29041610	5040	5040	5040	5040	0
128	20231017	171700	29041610	5040	5040	5040	5040	0
129	20231017	171600	29041610	5040	5040	5040	5040	0
130	20231017	171500	29041610	5040	5040	5040	5040	0
131	20231017	171400	29041610	5040	5040	5040	5040	0
132	20231017	171300	29041610	5040	5040	5040	5040	0
133	20231017	171200	29041610	5040	5040	5040	5040	0
134	20231017	171100	29041610	5040	5040	5040	5040	0
135	20231017	171000	29041610	5040	5040	5040	5040	0
136	20231017	170900	29041610	5040	5040	5040	5040	0
137	20231017	170800	29041610	5040	5040	5040	5040	0
138	20231017	170700	29041610	5040	5040	5040	5040	0
139	20231017	170600	29041610	5040	5040	5040	5040	0
140	20231017	170500	29041610	5040	5040	5040	5040	0
141	20231017	170400	29041610	5040	5040	5040	5040	0
142	20231017	170300	29041610	5040	5040	5040	5040	0
143	20231017	170200	29041610	5040	5040	5040	5040	0
144	20231017	170100	29041610	5040	5040	5040	5040	0
145	20231017	170000	29041610	5040	5040	5040	5040	0
146	20231017	165900	29041610	5040	5040	5040	5040	0
147	20231017	165800	29041610	5040	5040	5040	5040	0
148	20231017	165700	29041610	5040	5040	5040	5040	0
149	20231017	165600	29041610	5040	5040	5040	5040	0
150	20231017	165500	29041610	5040	5040	5040	5040	0
151	20231017	165400	29041610	5040	5040	5040	5040	0
152	20231017	165300	29041610	5040	5040	5040	5040	114
153	20231017	165200	29041610	5040	5040	5040	5040	0
154	20231017	165100	29041610	5040	5040	5040	5040	0
155	20231017	165000	29041610	5040	5040	5040	5040	0
156	20231017	164900	29041610	5040	5040	5040	5040	0
157	20231017	164800	29041610	5040	5040	5040	5040	0
158	20231017	164700	29041610	5040	5040	5040	5040	0
159	20231017	164600	29041610	5040	5040	5040	5040	0
160	20231017	164500	29041610	5040	5040	5040	5040	0
161	20231017	164400	29041610	5040	5040	5040	5040	0
162	20231017	164300	29041610	5040	5040	5040	5040	0
163	20231017	164200	29041610	5040	5040	5040	5040	0
164	20231017	164100	29041610	5040	5040	5040	5040	0
165	20231017	164000	29041610	5040	5040	5040	5040	0
166	20231017	163900	29041610	5040	5040	5040	5040	0
167	20231017	163800	29041610	5040	5040	5040	5040	0
168	20231017	163700	29041610	5040	5040	5040	5040	0
169	20231017	163600	29041610	5040	5040	5040	5040	0
170	20231017	163500	29041610	5040	5040	5040	5040	0
171	20231017	163400	29041610	5040	5040	5040	5040	0
172	20231017	163300	29041610	5040	5040	5040	5040	0
173	20231017	163200	29041610	5040	5040	5040	5040	0
174	20231017	163100	29041610	5040	5040	5040	5040	0
175	20231017	163000	29041610	5040	5040	5040	5040	0
176	20231017	162900	29041610	5040	5040	5040	5040	0
177	20231017	162800	29041610	5040	5040	5040	5040	0
178	20231017	162700	29041610	5040	5040	5040	5040	0
179	20231017	162600	29041610	5040	5040	5040	5040	0
180	20231017	162500	29041610	5040	5040	5040	5040	0
181	20231017	162400	29041610	5040	5040	5040	5040	0
182	20231017	162300	29041610	5040	5040	5040	5040	114
183	20231017	162200	29041610	5040	5040	5040	5040	0
184	20231017	162100	29041610	5040	5040	5040	5040	0
185	20231017	162000	29041610	5040	5040	5040	5040	0
186	20231017	161900	29041610	5040	5040	5040	5040	0
187	20231017	161800	29041610	5040	5040	5040	5040	0
188	20231017	161700	29041610	5040	5040	5040	5040	0
189	20231017	161600	29041610	5040	5040	5040	5040	0
190	20231017	161500	29041610	5040	5040	5040	5040	0
191	20231017	161400	29041610	5040	5040	5040	5040	0
192	20231017	161300	29041610	5040	5040	5040	5040	0
193	20231017	161200	29041610	5040	5040	5040	5040	0
194	20231017	161100	29041610	5040	5040	5040	5040	0
195	20231017	161000	29041610	5040	5040	5040	5040	0
196	20231017	160900	29041610	5040	5040	5040	5040	0
197	20231017	160800	29041610	5040	5040	5040	5040	0
198	20231017	160700	29041610	5040	5040	5040	5040	0
199	20231017	160600	29041610	5040	5040	5040	5040	0
200	20231017	160500	29041610	5040	5040	5040	5040	0
201	20231017	160400	29041610	5040	5040	5040	5040	0
202	20231017	160300	29041610	5040	5040	5040	5040	0
203	20231017	160200	29041610	5040	5040	5040	5040	0
204	20231017	160100	29041610	5040	5040	5040	5040	0
205	20231017	160000	29041610	5040	5040	5040	5040	0
206	20231017	155900	29041610	5040	5040	5040	5040	0
207	20231017	155800	29041610	5040	5040	5040	5040	0
208	20231017	155700	29041610	5040	5040	5040	5040	0
209	20231017	155600	29041610	5040	5040	5040	5040	0
210	20231017	155500	29041610	5040	5040	5040	5040	0
211	20231017	155400	29041610	5040	5040	5040	5040	0
212	20231017	155300	29041610	5040	5040	5040	5040	114
213	20231017	155200	29041610	5040	5040	5040	5040	0
214	20231017	155100	29041610	5040	5040	5040	5040	0
215	20231017	155000	29041610	5040	5040	5040	5040	0
216	20231017	154900	29041610	5040	5040	5040	5040	0
217	20231017	154800	29041610	5040	5040	5040	5040	0
218	20231017	154700	29041610	5040	5040	5040	5040	0
219	20231017	154600	29041610	5040	5040	5040	5040	0
220	20231017	154500	29041610	5040	5040	5040	5040	0
221	20231017	154400	29041610	5040	5040	5040	5040	0
222	20231017	154300	29041610	5040	5040	5040	5040	0
223	20231017	154200	29041610	5040	5040	5040	5040	0
224	20231017	154100	29041610	5040	5040	5040	5040	0
225	20231017	154000	29041610	5040	5040	5040	5040	0
226	20231017	153900	29041610	5040	5040	5040	5040	0
227	20231017	153800	29041610	5040	5040	5040	5040	0
228	20231017	153700	29041610	5040	5040	5040	5040	0
229	20231017	153600	29041610	5040	5040	5040	5040	0
230	20231017	153500	29041610	5040	5040	5040	5040	0
231	20231017	153400	29041610	5040	5040	5040	5040	0
232	20231017	153300	29041610	5040	5040	5040	5040	0
233	20231017	153200	29041610	5040	5040	5040	5040	0
234	20231017	153100	29041610	5040	5040	5040	5040	0
235	20231017	153000	29041610	5040	5040	5040	5040	114
236	20231017	152900	28467050	5040	5040	5040	5040	0
237	20231017	152800	28467050	5040	5040	5040	5040	0
238	20231017	152700	28467050	5040	5040	5040	5040	0
239	20231017	152600	28467050	5040	5040	5040	5040	0
240	20231017	152500	28467050	5040	5040	5040	5040	0
241	20231017	152400	28467050	5040	5040	5040	5040	0
242	20231017	152300	28467050	5040	5040	5040	5040	0
243	20231017	152200	28467050	5040	5040	5040	5040	0
244	20231017	152100	28467050	5040	5040	5040	5040	0
245	20231017	152000	28467050	5040	5040	5040	5040	0
246	20231017	151900	28467050	5040	5040	5040	5040	0
247	20231017	151800	28467050	5040	5040	5040	5040	1
248	20231017	151700	28462010	5040	5040	5040	5040	0
249	20231017	151600	28462010	5040	5040	5040	5040	1
250	20231017	151500	28456970	5040	5040	5040	5040	0
251	20231017	151400	28456970	5040	5040	5040	5040	1
252	20231017	151300	28451930	5040	5040	5040	5040	0
253	20231017	151200	28451930	5040	5040	5040	5040	1
254	20231017	151100	28446890	5040	5040	5040	5040	0
255	20231017	151000	28446890	5040	5040	5040	5040	1
256	20231017	150900	28441850	5040	5040	5040	5040	0
257	20231017	150800	28441850	5040	5050	5050	5040	210
258	20231017	150700	27383370	5050	5050	5050	5050	1
259	20231017	150600	27378320	5050	5050	5050	5050	0
260	20231017	150500	27378320	5050	5050	5050	5050	1
261	20231017	150400	27373270	5050	5050	5050	5050	0
262	20231017	150300	27373270	5050	5050	5050	5050	2
263	20231017	150200	27363170	5050	5050	5050	5050	0
264	20231017	150100	27363170	5050	5050	5050	5050	1
265	20231017	150000	27358120	5050	5050	5050	5050	0
266	20231017	145900	27358120	5050	5050	5050	5050	1
267	20231017	145800	27353070	5050	5050	5050	5050	0
268	20231017	145700	27353070	5050	5050	5050	5050	0
269	20231017	145600	27353070	5050	5050	5050	5050	1
270	20231017	145500	27348020	5050	5050	5050	5050	0
271	20231017	145400	27348020	5050	5050	5050	5050	2
272	20231017	145300	27337920	5050	5050	5050	5050	0
273	20231017	145200	27337920	5050	5050	5050	5050	1
274	20231017	145100	27332870	5050	5050	5050	5050	0
275	20231017	145000	27332870	5050	5050	5050	5050	1
276	20231017	144900	27327820	5060	5060	5060	5060	0
277	20231017	144800	27327820	5060	5060	5060	5060	1
278	20231017	144700	27322760	5060	5060	5060	5060	0
279	20231017	144600	27322760	5060	5060	5060	5060	1
280	20231017	144500	27317700	5060	5060	5060	5060	1
281	20231017	144400	27312640	5060	5060	5060	5060	0
282	20231017	144300	27312640	5060	5060	5060	5060	1
283	20231017	144200	27307580	5060	5060	5060	5060	0
284	20231017	144100	27307580	5060	5060	5060	5060	1
285	20231017	144000	27302520	5060	5060	5060	5060	0
286	20231017	143900	27302520	5060	5060	5060	5060	1
287	20231017	143800	27297460	5060	5060	5060	5060	0
288	20231017	143700	27297460	5060	5060	5060	5060	1
289	20231017	143600	27292400	5060	5060	5060	5060	1
290	20231017	143500	27287340	5060	5060	5060	5060	1
291	20231017	143400	27282280	5060	5060	5060	5060	0
292	20231017	143300	27282280	5060	5060	5060	5060	0
293	20231017	143200	27282280	5060	5060	5060	5060	1
294	20231017	143100	27277220	5060	5060	5060	5060	0
295	20231017	143000	27277220	5060	5060	5060	5060	1
296	20231017	142900	27272160	5050	5050	5050	5050	0
297	20231017	142800	27272160	5050	5050	5050	5050	1
298	20231017	142700	27267110	5050	5050	5050	5050	1
299	20231017	142600	27262060	5050	5050	5050	5050	1
300	20231017	142500	27257010	5050	5050	5050	5050	0
301	20231017	142400	27257010	5050	5050	5050	5050	1
302	20231017	142300	27251960	5040	5040	5040	5040	0
303	20231017	142200	27251960	5040	5040	5040	5040	1
304	20231017	142100	27246920	5040	5040	5040	5040	0
305	20231017	142000	27246920	5040	5040	5040	5040	0
306	20231017	141900	27246920	5040	5040	5040	5040	2
307	20231017	141800	27236840	5040	5040	5040	5040	0
308	20231017	141700	27236840	5040	5040	5040	5040	1
309	20231017	141600	27231800	5040	5040	5040	5040	0
310	20231017	141500	27231800	5040	5040	5040	5040	1
311	20231017	141400	27226760	5040	5040	5040	5040	0
312	20231017	141300	27226760	5040	5040	5040	5040	1
313	20231017	141200	27221720	5040	5040	5040	5040	0
314	20231017	141100	27221720	5040	5040	5040	5040	1
315	20231017	141000	27216680	5050	5050	5050	5050	31
316	20231017	140900	27060130	5050	5050	5050	5050	0
317	20231017	140800	27060130	5050	5050	5050	5050	1
318	20231017	140700	27055080	5050	5050	5050	5050	0
319	20231017	140600	27055080	5050	5050	5050	5050	1
320	20231017	140500	27050030	5050	5050	5050	5050	0
321	20231017	140400	27050030	5050	5050	5050	5050	1
322	20231017	140300	27044980	5050	5050	5050	5050	0
323	20231017	140200	27044980	5050	5050	5050	5050	1
324	20231017	140100	27039930	5050	5050	5050	5050	1
325	20231017	140000	27034880	5050	5050	5050	5050	1
326	20231017	135900	27029830	5050	5050	5050	5050	1
327	20231017	135800	27024780	5050	5050	5050	5050	1
328	20231017	135700	27019730	5050	5050	5050	5050	0
329	20231017	135600	27019730	5050	5050	5050	5050	0
330	20231017	135500	27019730	5050	5050	5050	5050	1
331	20231017	135400	27014680	5050	5050	5050	5050	0
332	20231017	135300	27014680	5050	5050	5050	5050	1
333	20231017	135200	27009630	5050	5050	5050	5050	1
334	20231017	135100	27004580	5050	5050	5050	5050	1
335	20231017	135000	26999530	5050	5050	5050	5050	0
336	20231017	134900	26999530	5050	5050	5050	5050	1
337	20231017	134800	26994480	5050	5050	5050	5050	0
338	20231017	134700	26994480	5050	5050	5050	5050	1
339	20231017	134600	26989430	5050	5050	5050	5050	0
340	20231017	134500	26989430	5050	5050	5050	5050	0
341	20231017	134400	26989430	5050	5050	5050	5050	1
342	20231017	134300	26984380	5050	5050	5050	5050	1
343	20231017	134200	26979330	5050	5050	5050	5050	1
344	20231017	134100	26974280	5050	5050	5050	5050	0
345	20231017	134000	26974280	5050	5050	5050	5050	1
346	20231017	133900	26969230	5050	5050	5050	5050	0
347	20231017	133800	26969230	5050	5050	5050	5050	1
348	20231017	133700	26964180	5050	5050	5050	5050	0
349	20231017	133600	26964180	5050	5050	5050	5050	1
350	20231017	133500	26959130	5040	5040	5040	5040	0
351	20231017	133400	26959130	5040	5050	5050	5040	32
352	20231017	133300	26797540	5050	5050	5050	5050	1
353	20231017	133200	26792490	5050	5050	5050	5050	0
354	20231017	133100	26792490	5050	5050	5050	5050	1
355	20231017	133000	26787440	5050	5050	5050	5050	0
356	20231017	132900	26787440	5050	5050	5050	5050	1
357	20231017	132800	26782390	5050	5050	5050	5050	0
358	20231017	132700	26782390	5050	5050	5050	5050	1
359	20231017	132600	26777340	5050	5050	5050	5050	1
360	20231017	132500	26772290	5050	5050	5050	5050	1
361	20231017	132400	26767240	5050	5050	5050	5050	0
362	20231017	132300	26767240	5050	5050	5050	5050	1
363	20231017	132200	26762190	5050	5050	5050	5050	0
364	20231017	132100	26762190	5050	5050	5050	5050	0
365	20231017	132000	26762190	5050	5050	5050	5050	1
366	20231017	131900	26757140	5050	5050	5050	5050	0
367	20231017	131800	26757140	5050	5050	5050	5050	1
368	20231017	131700	26752090	5050	5050	5050	5050	1
369	20231017	131600	26747040	5050	5050	5050	5050	1
370	20231017	131500	26741990	5090	5090	5090	5090	0
371	20231017	131400	26741990	5090	5050	5090	5050	81
372	20231017	131300	26329740	5050	5050	5050	5050	0
373	20231017	131200	26329740	5050	5050	5050	5050	1
374	20231017	131100	26324690	5050	5050	5050	5050	0
375	20231017	131000	26324690	5050	5050	5050	5050	0
376	20231017	130900	26324690	5050	5050	5050	5050	1
377	20231017	130800	26319640	5050	5050	5050	5050	1
378	20231017	130700	26314590	5050	5050	5050	5050	1
379	20231017	130600	26309540	5050	5050	5050	5050	0
380	20231017	130500	26309540	5050	5050	5050	5050	1
381	20231017	130400	26304490	5090	5090	5090	5090	0
382	20231017	130300	26304490	5090	5050	5090	5050	3
383	20231017	130200	26289300	5060	5060	5060	5060	0
384	20231017	130100	26289300	5060	5060	5060	5060	1
385	20231017	130000	26284240	5060	5060	5060	5060	0
386	20231017	125900	26284240	5060	5060	5060	5060	2
387	20231017	125800	26274120	5050	5050	5050	5050	0
388	20231017	125700	26274120	5050	5050	5050	5050	0
389	20231017	125600	26274120	5050	5050	5050	5050	1
390	20231017	125500	26269070	5050	5050	5050	5050	0
391	20231017	125400	26269070	5050	5050	5050	5050	1
392	20231017	125300	26264020	5090	5090	5090	5090	0
393	20231017	125200	26264020	5090	5050	5090	5050	3
394	20231017	125100	26248830	5050	5050	5050	5050	0
395	20231017	125000	26248830	5050	5060	5060	5050	2
396	20231017	124900	26238720	5060	5060	5060	5060	0
397	20231017	124800	26238720	5060	5060	5060	5060	1
398	20231017	124700	26233660	5060	5060	5060	5060	0
399	20231017	124600	26233660	5060	5060	5060	5060	4
400	20231017	124500	26213420	5060	5060	5060	5060	1
401	20231017	124400	26208360	5060	5060	5060	5060	0
402	20231017	124300	26208360	5060	5060	5060	5060	1
403	20231017	124200	26203300	5060	5060	5060	5060	0
404	20231017	124100	26203300	5060	5060	5060	5060	2
405	20231017	124000	26193180	5060	5060	5060	5060	0
406	20231017	123900	26193180	5060	5060	5060	5060	1
407	20231017	123800	26188120	5050	5050	5050	5050	0
408	20231017	123700	26188120	5050	5050	5050	5050	1
409	20231017	123600	26183070	5050	5050	5050	5050	0
410	20231017	123500	26183070	5050	5050	5050	5050	1
411	20231017	123400	26178020	5050	5050	5050	5050	0
412	20231017	123300	26178020	5050	5050	5050	5050	1
413	20231017	123200	26172970	5050	5050	5050	5050	1
414	20231017	123100	26167920	5050	5050	5050	5050	0
415	20231017	123000	26167920	5050	5050	5050	5050	1
416	20231017	122900	26162870	5050	5050	5050	5050	0
417	20231017	122800	26162870	5050	5050	5050	5050	1
418	20231017	122700	26157820	5050	5050	5050	5050	0
419	20231017	122600	26157820	5050	5050	5050	5050	1
420	20231017	122500	26152770	5040	5040	5040	5040	0
421	20231017	122400	26152770	5040	5050	5050	5040	2
422	20231017	122300	26142680	5050	5050	5050	5050	0
423	20231017	122200	26142680	5050	5050	5050	5050	0
424	20231017	122100	26142680	5050	5050	5050	5050	1
425	20231017	122000	26137630	5050	5050	5050	5050	0
426	20231017	121900	26137630	5050	5050	5050	5050	1
427	20231017	121800	26132580	5050	5050	5050	5050	0
428	20231017	121700	26132580	5050	5050	5050	5050	1
429	20231017	121600	26127530	5050	5050	5050	5050	0
430	20231017	121500	26127530	5050	5060	5060	5050	2
431	20231017	121400	26117420	5060	5060	5060	5060	0
432	20231017	121300	26117420	5060	5060	5060	5060	1
433	20231017	121200	26112360	5060	5060	5060	5060	0
434	20231017	121100	26112360	5060	5060	5060	5060	1
435	20231017	121000	26107300	5050	5050	5050	5050	0
436	20231017	120900	26107300	5050	5050	5050	5050	0
437	20231017	120800	26107300	5050	5050	5050	5050	1
438	20231017	120700	26102250	5050	5050	5050	5050	0
439	20231017	120600	26102250	5050	5050	5090	5050	3
440	20231017	120500	26087060	5050	5050	5050	5050	0
441	20231017	120400	26087060	5050	5050	5050	5050	1
442	20231017	120300	26082010	5050	5050	5050	5050	0
443	20231017	120200	26082010	5050	5050	5050	5050	246
444	20231017	120100	24839710	5050	5050	5050	5050	0
445	20231017	120000	24839710	5050	5050	5050	5050	1
446	20231017	115900	24834660	5050	5050	5050	5050	0
447	20231017	115800	24834660	5050	5050	5050	5050	0
448	20231017	115700	24834660	5050	5050	5050	5050	2
449	20231017	115600	24824560	5050	5050	5050	5050	0
450	20231017	115500	24824560	5050	5050	5050	5050	1
451	20231017	115400	24819510	5050	5050	5050	5050	0
452	20231017	115300	24819510	5050	5050	5050	5050	1
453	20231017	115200	24814460	5050	5050	5050	5050	0
454	20231017	115100	24814460	5050	5050	5050	5050	1
455	20231017	115000	24809410	5050	5050	5050	5050	0
456	20231017	114900	24809410	5050	5050	5050	5050	1
457	20231017	114800	24804360	5050	5050	5050	5050	1
458	20231017	114700	24799310	5050	5050	5050	5050	0
459	20231017	114600	24799310	5050	5050	5050	5050	1
460	20231017	114500	24794260	5050	5050	5050	5050	68
461	20231017	114400	24450860	5050	5050	5050	5050	1
462	20231017	114300	24445810	5090	5090	5090	5090	0
463	20231017	114200	24445810	5090	5050	5090	5050	7
464	20231017	114100	24410220	5040	5040	5040	5040	0
465	20231017	114000	24410220	5040	5050	5050	5040	2
466	20231017	113900	24400130	5050	5050	5050	5050	0
467	20231017	113800	24400130	5050	5050	5050	5050	1
468	20231017	113700	24395080	5050	5050	5050	5050	0
469	20231017	113600	24395080	5050	5050	5050	5050	1
470	20231017	113500	24390030	5050	5050	5050	5050	100
471	20231017	113400	23885030	5050	5050	5050	5050	0
472	20231017	113300	23885030	5050	5050	5050	5050	1
473	20231017	113200	23879980	5040	5040	5040	5040	0
474	20231017	113100	23879980	5040	5050	5050	5040	2
475	20231017	113000	23869890	5050	5050	5050	5050	0
476	20231017	112900	23869890	5050	5050	5050	5050	1
477	20231017	112800	23864840	5050	5050	5050	5050	0
478	20231017	112700	23864840	5050	5050	5050	5050	1
479	20231017	112600	23859790	5090	5090	5090	5090	39
480	20231017	112500	23661280	5050	5050	5050	5050	1
481	20231017	112400	23656230	5050	5050	5050	5050	0
482	20231017	112300	23656230	5050	5050	5050	5050	0
483	20231017	112200	23656230	5050	5050	5050	5050	2
484	20231017	112100	23646130	5050	5050	5050	5050	0
485	20231017	112000	23646130	5050	5050	5050	5050	1
486	20231017	111900	23641080	5050	5050	5050	5050	0
487	20231017	111800	23641080	5050	5050	5050	5050	1
488	20231017	111700	23636030	5050	5050	5050	5050	0
489	20231017	111600	23636030	5050	5050	5050	5050	1
490	20231017	111500	23630980	5050	5050	5050	5050	0
491	20231017	111400	23630980	5050	5050	5050	5050	1
492	20231017	111300	23625930	5050	5050	5050	5050	1
493	20231017	111200	23620880	5050	5050	5050	5050	1
494	20231017	111100	23615830	5060	5060	5060	5060	0
495	20231017	111000	23615830	5060	5060	5060	5060	6
496	20231017	110900	23585470	5050	5050	5050	5050	1
497	20231017	110800	23580420	5050	5050	5050	5050	0
498	20231017	110700	23580420	5050	5050	5050	5050	1
499	20231017	110600	23575370	5050	5050	5050	5050	0
500	20231017	110500	23575370	5050	5050	5050	5050	1
501	20231017	110400	23570320	5050	5050	5050	5050	1
502	20231017	110300	23565270	5050	5050	5050	5050	1
503	20231017	110200	23560220	5060	5060	5060	5060	52
504	20231017	110100	23297100	5060	5060	5060	5060	1
505	20231017	110000	23292040	5060	5060	5060	5060	0
506	20231017	105900	23292040	5060	5060	5060	5060	0
507	20231017	105800	23292040	5060	5060	5060	5060	1
508	20231017	105700	23286980	5060	5060	5060	5060	0
509	20231017	105600	23286980	5060	5060	5060	5060	1
510	20231017	105500	23281920	5060	5060	5060	5060	1
511	20231017	105400	23276860	5060	5060	5060	5060	1
512	20231017	105300	23271800	5060	5060	5060	5060	0
513	20231017	105200	23271800	5060	5060	5060	5060	1
514	20231017	105100	23266740	5060	5060	5060	5060	0
515	20231017	105000	23266740	5060	5060	5060	5060	1
516	20231017	104900	23261680	5060	5060	5060	5060	0
517	20231017	104800	23261680	5060	5060	5060	5060	1
518	20231017	104700	23256620	5060	5060	5060	5060	1
519	20231017	104600	23251560	5060	5060	5060	5060	0
520	20231017	104500	23251560	5060	5060	5060	5060	1
521	20231017	104400	23246500	5060	5060	5060	5060	0
522	20231017	104300	23246500	5060	5060	5060	5060	1
523	20231017	104200	23241440	5090	5090	5090	5090	0
524	20231017	104100	23241440	5090	5060	5090	5060	2
525	20231017	104000	23231290	5060	5060	5060	5060	0
526	20231017	103900	23231290	5060	5060	5060	5060	1
527	20231017	103800	23226230	5060	5060	5060	5060	1
528	20231017	103700	23221170	5060	5060	5060	5060	1
529	20231017	103600	23216110	5060	5060	5060	5060	0
530	20231017	103500	23216110	5060	5060	5060	5060	0
531	20231017	103400	23216110	5060	5070	5070	5060	108
532	20231017	103300	22669600	5090	5090	5090	5090	0
533	20231017	103200	22669600	5090	5070	5090	5070	2
534	20231017	103100	22659440	5090	5090	5090	5090	0
535	20231017	103000	22659440	5090	5060	5090	5060	2
536	20231017	102900	22649290	5090	5060	5090	5060	3
537	20231017	102800	22634050	5060	5060	5060	5060	1
538	20231017	102700	22628990	5060	5060	5060	5060	0
539	20231017	102600	22628990	5060	5060	5060	5060	1
540	20231017	102500	22623930	5060	5060	5060	5060	0
541	20231017	102400	22623930	5060	5060	5060	5060	0
542	20231017	102300	22623930	5060	5060	5060	5060	1
543	20231017	102200	22618870	5060	5060	5060	5060	0
544	20231017	102100	22618870	5060	5060	5060	5060	1
545	20231017	102000	22613810	5060	5060	5060	5060	1
546	20231017	101900	22608750	5060	5060	5060	5060	11
547	20231017	101800	22553090	5060	5060	5060	5060	0
548	20231017	101700	22553090	5060	5060	5060	5060	1
549	20231017	101600	22548030	5060	5060	5060	5060	0
550	20231017	101500	22548030	5060	5060	5060	5060	1
551	20231017	101400	22542970	5060	5060	5060	5060	0
552	20231017	101300	22542970	5060	5060	5060	5060	1
553	20231017	101200	22537910	5060	5060	5060	5060	0
554	20231017	101100	22537910	5060	5060	5060	5060	1
555	20231017	101000	22532850	5090	5060	5090	5060	7
556	20231017	100900	22497250	5060	5060	5060	5060	0
557	20231017	100800	22497250	5060	5060	5060	5060	1
558	20231017	100700	22492190	5060	5060	5060	5060	0
559	20231017	100600	22492190	5060	5060	5060	5060	1
560	20231017	100500	22487130	5060	5060	5060	5060	0
561	20231017	100400	22487130	5060	5060	5060	5060	1
562	20231017	100300	22482070	5060	5060	5060	5060	0
563	20231017	100200	22482070	5060	5060	5060	5060	2
564	20231017	100100	22471950	5060	5060	5060	5060	0
565	20231017	100000	22471950	5060	5060	5060	5060	0
566	20231017	095900	22471950	5060	5060	5060	5060	1
567	20231017	095800	22466890	5060	5060	5060	5060	0
568	20231017	095700	22466890	5060	5060	5060	5060	1
569	20231017	095600	22461830	5060	5060	5060	5060	0
570	20231017	095500	22461830	5060	5060	5060	5060	2
571	20231017	095400	22451710	5060	5060	5060	5060	1
572	20231017	095300	22446650	5060	5060	5060	5060	1
573	20231017	095200	22441590	5060	5060	5060	5060	0
574	20231017	095100	22441590	5060	5060	5060	5060	1
575	20231017	095000	22436530	5060	5060	5060	5060	0
576	20231017	094900	22436530	5060	5060	5060	5060	1
577	20231017	094800	22431470	5060	5060	5060	5060	0
578	20231017	094700	22431470	5060	5060	5060	5060	0
579	20231017	094600	22431470	5060	5060	5060	5060	1
580	20231017	094500	22426410	5060	5080	5080	5060	2
581	20231017	094400	22416270	5060	5060	5060	5060	1
582	20231017	094300	22411210	5060	5060	5060	5060	0
583	20231017	094200	22411210	5060	5060	5060	5060	1
584	20231017	094100	22406150	5060	5060	5060	5060	0
585	20231017	094000	22406150	5060	5060	5060	5060	1
586	20231017	093900	22401090	5060	5060	5060	5060	0
587	20231017	093800	22401090	5060	5060	5060	5060	1
588	20231017	093700	22396030	5060	5060	5060	5060	0
589	20231017	093600	22396030	5060	5060	5060	5060	1
590	20231017	093500	22390970	5060	5060	5060	5060	1
591	20231017	093400	22385910	5060	5060	5060	5060	0
592	20231017	093300	22385910	5060	5060	5060	5060	1
593	20231017	093200	22380850	5060	5060	5060	5060	0
594	20231017	093100	22380850	5060	5060	5060	5060	1
595	20231017	093000	22375790	5090	5090	5090	5090	0
596	20231017	092900	22375790	5090	5040	5090	5040	6
597	20231017	092800	22345340	5040	5040	5040	5040	100
598	20231017	092700	21841340	5040	5040	5040	5040	2
599	20231017	092600	21831260	5040	5040	5040	5040	0
600	20231017	092500	21831260	5040	5040	5040	5040	1
601	20231017	092400	21826220	5040	5040	5040	5040	0
602	20231017	092300	21826220	5040	5040	5040	5040	0
603	20231017	092200	21826220	5040	5040	5040	5040	52
604	20231017	092100	21564140	5050	5050	5050	5050	0
605	20231017	092000	21564140	5050	5090	5090	5050	3
606	20231017	091900	21548910	5070	5070	5070	5070	0
607	20231017	091800	21548910	5070	5040	5070	5040	322
608	20231017	091700	19916430	5060	5060	5060	5060	10
609	20231017	091600	19865830	5040	5040	5040	5040	1
610	20231017	091500	19860790	5030	5030	5030	5030	0
611	20231017	091400	19860790	5030	5030	5030	5030	1
612	20231017	091300	19855760	5040	5040	5040	5040	0
613	20231017	091200	19855760	5040	5020	5040	5020	3504
614	20231017	091100	2263520	5000	5000	5000	5000	1
615	20231017	091000	2258520	5000	5000	5000	5000	0
616	20231017	090900	2258520	5000	5000	5000	5000	20
617	20231017	090800	2158520	5000	5000	5000	5000	0
618	20231017	090700	2158520	5000	5000	5000	5000	1
619	20231017	090600	2153520	5020	5020	5020	5020	28
620	20231017	090500	2012960	5000	5000	5000	5000	1
621	20231017	090400	2007960	5000	5000	5000	5000	0
622	20231017	090300	2007960	5000	5000	5000	5000	1
623	20231017	090200	2002960	5020	5020	5020	5020	0
624	20231017	090100	2002960	5020	5020	5020	5020	71
625	20231017	090000	1646540	5020	5020	5020	5000	328