KissMeData/010770/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185000	78378025	2975	2975	2975	2975	105
3	20231020	184900	78378025	2975	2975	2975	2975	0
4	20231020	184800	78378025	2975	2975	2975	2975	0
5	20231020	184700	78378025	2975	2975	2975	2975	0
6	20231020	184600	78378025	2975	2975	2975	2975	0
7	20231020	184500	78378025	2975	2975	2975	2975	0
8	20231020	184400	78378025	2975	2975	2975	2975	0
9	20231020	184300	78378025	2975	2975	2975	2975	0
10	20231020	184200	78378025	2975	2975	2975	2975	0
11	20231020	184100	78378025	2975	2975	2975	2975	0
12	20231020	184000	78378025	2975	2975	2975	2975	0
13	20231020	183900	78378025	2975	2975	2975	2975	0
14	20231020	183800	78378025	2975	2975	2975	2975	0
15	20231020	183700	78378025	2975	2975	2975	2975	0
16	20231020	183600	78378025	2975	2975	2975	2975	0
17	20231020	183500	78378025	2975	2975	2975	2975	0
18	20231020	183400	78378025	2975	2975	2975	2975	0
19	20231020	183300	78378025	2975	2975	2975	2975	0
20	20231020	183200	78378025	2975	2975	2975	2975	0
21	20231020	183100	78378025	2975	2975	2975	2975	0
22	20231020	183000	78378025	2975	2975	2975	2975	0
23	20231020	182900	78378025	2975	2975	2975	2975	0
24	20231020	182800	78378025	2975	2975	2975	2975	0
25	20231020	182700	78378025	2975	2975	2975	2975	0
26	20231020	182600	78378025	2975	2975	2975	2975	0
27	20231020	182500	78378025	2975	2975	2975	2975	0
28	20231020	182400	78378025	2975	2975	2975	2975	0
29	20231020	182300	78378025	2975	2975	2975	2975	0
30	20231020	182200	78378025	2975	2975	2975	2975	0
31	20231020	182100	78378025	2975	2975	2975	2975	0
32	20231020	182000	78378025	2975	2975	2975	2975	105
33	20231020	181900	78378025	2975	2975	2975	2975	0
34	20231020	181800	78378025	2975	2975	2975	2975	0
35	20231020	181700	78378025	2975	2975	2975	2975	0
36	20231020	181600	78378025	2975	2975	2975	2975	0
37	20231020	181500	78378025	2975	2975	2975	2975	0
38	20231020	181400	78378025	2975	2975	2975	2975	0
39	20231020	181300	78378025	2975	2975	2975	2975	0
40	20231020	181200	78378025	2975	2975	2975	2975	0
41	20231020	181100	78378025	2975	2975	2975	2975	0
42	20231020	181000	78378025	2975	2975	2975	2975	0
43	20231020	180900	78378025	2975	2975	2975	2975	0
44	20231020	180800	78378025	2975	2975	2975	2975	0
45	20231020	180700	78378025	2975	2975	2975	2975	0
46	20231020	180600	78378025	2975	2975	2975	2975	0
47	20231020	180500	78378025	2975	2975	2975	2975	0
48	20231020	180400	78378025	2975	2975	2975	2975	0
49	20231020	180300	78378025	2975	2975	2975	2975	0
50	20231020	180200	78378025	2975	2975	2975	2975	0
51	20231020	180100	78378025	2975	2975	2975	2975	0
52	20231020	180000	78378025	2975	2975	2975	2975	0
53	20231020	175900	78378025	2975	2975	2975	2975	0
54	20231020	175800	78378025	2975	2975	2975	2975	0
55	20231020	175700	78378025	2975	2975	2975	2975	0
56	20231020	175600	78378025	2975	2975	2975	2975	0
57	20231020	175500	78378025	2975	2975	2975	2975	0
58	20231020	175400	78378025	2975	2975	2975	2975	0
59	20231020	175300	78378025	2975	2975	2975	2975	0
60	20231020	175200	78378025	2975	2975	2975	2975	0
61	20231020	175100	78378025	2975	2975	2975	2975	0
62	20231020	175000	78378025	2975	2975	2975	2975	105
63	20231020	174900	78378025	2975	2975	2975	2975	0
64	20231020	174800	78378025	2975	2975	2975	2975	0
65	20231020	174700	78378025	2975	2975	2975	2975	0
66	20231020	174600	78378025	2975	2975	2975	2975	0
67	20231020	174500	78378025	2975	2975	2975	2975	0
68	20231020	174400	78378025	2975	2975	2975	2975	0
69	20231020	174300	78378025	2975	2975	2975	2975	0
70	20231020	174200	78378025	2975	2975	2975	2975	0
71	20231020	174100	78378025	2975	2975	2975	2975	0
72	20231020	174000	78378025	2975	2975	2975	2975	0
73	20231020	173900	78378025	2975	2975	2975	2975	0
74	20231020	173800	78378025	2975	2975	2975	2975	0
75	20231020	173700	78378025	2975	2975	2975	2975	0
76	20231020	173600	78378025	2975	2975	2975	2975	0
77	20231020	173500	78378025	2975	2975	2975	2975	0
78	20231020	173400	78378025	2975	2975	2975	2975	0
79	20231020	173300	78378025	2975	2975	2975	2975	0
80	20231020	173200	78378025	2975	2975	2975	2975	0
81	20231020	173100	78378025	2975	2975	2975	2975	0
82	20231020	173000	78378025	2975	2975	2975	2975	0
83	20231020	172900	78378025	2975	2975	2975	2975	0
84	20231020	172800	78378025	2975	2975	2975	2975	0
85	20231020	172700	78378025	2975	2975	2975	2975	0
86	20231020	172600	78378025	2975	2975	2975	2975	0
87	20231020	172500	78378025	2975	2975	2975	2975	0
88	20231020	172400	78378025	2975	2975	2975	2975	0
89	20231020	172300	78378025	2975	2975	2975	2975	0
90	20231020	172200	78378025	2975	2975	2975	2975	0
91	20231020	172100	78378025	2975	2975	2975	2975	0
92	20231020	172000	78378025	2975	2975	2975	2975	105
93	20231020	171900	78378025	2975	2975	2975	2975	0
94	20231020	171800	78378025	2975	2975	2975	2975	0
95	20231020	171700	78378025	2975	2975	2975	2975	0
96	20231020	171600	78378025	2975	2975	2975	2975	0
97	20231020	171500	78378025	2975	2975	2975	2975	0
98	20231020	171400	78378025	2975	2975	2975	2975	0
99	20231020	171300	78378025	2975	2975	2975	2975	0
100	20231020	171200	78378025	2975	2975	2975	2975	0
101	20231020	171100	78378025	2975	2975	2975	2975	0
102	20231020	171000	78378025	2975	2975	2975	2975	0
103	20231020	170900	78378025	2975	2975	2975	2975	0
104	20231020	170800	78378025	2975	2975	2975	2975	0
105	20231020	170700	78378025	2975	2975	2975	2975	0
106	20231020	170600	78378025	2975	2975	2975	2975	0
107	20231020	170500	78378025	2975	2975	2975	2975	0
108	20231020	170400	78378025	2975	2975	2975	2975	0
109	20231020	170300	78378025	2975	2975	2975	2975	0
110	20231020	170200	78378025	2975	2975	2975	2975	0
111	20231020	170100	78378025	2975	2975	2975	2975	0
112	20231020	170000	78378025	2975	2975	2975	2975	0
113	20231020	165900	78378025	2975	2975	2975	2975	0
114	20231020	165800	78378025	2975	2975	2975	2975	0
115	20231020	165700	78378025	2975	2975	2975	2975	0
116	20231020	165600	78378025	2975	2975	2975	2975	0
117	20231020	165500	78378025	2975	2975	2975	2975	0
118	20231020	165400	78378025	2975	2975	2975	2975	0
119	20231020	165300	78378025	2975	2975	2975	2975	0
120	20231020	165200	78378025	2975	2975	2975	2975	0
121	20231020	165100	78378025	2975	2975	2975	2975	0
122	20231020	165000	78378025	2975	2975	2975	2975	105
123	20231020	164900	78378025	2975	2975	2975	2975	0
124	20231020	164800	78378025	2975	2975	2975	2975	0
125	20231020	164700	78378025	2975	2975	2975	2975	0
126	20231020	164600	78378025	2975	2975	2975	2975	0
127	20231020	164500	78378025	2975	2975	2975	2975	0
128	20231020	164400	78378025	2975	2975	2975	2975	0
129	20231020	164300	78378025	2975	2975	2975	2975	0
130	20231020	164200	78378025	2975	2975	2975	2975	0
131	20231020	164100	78378025	2975	2975	2975	2975	0
132	20231020	164000	78378025	2975	2975	2975	2975	0
133	20231020	163900	78378025	2975	2975	2975	2975	0
134	20231020	163800	78378025	2975	2975	2975	2975	0
135	20231020	163700	78378025	2975	2975	2975	2975	0
136	20231020	163600	78378025	2975	2975	2975	2975	0
137	20231020	163500	78378025	2975	2975	2975	2975	0
138	20231020	163400	78378025	2975	2975	2975	2975	0
139	20231020	163300	78378025	2975	2975	2975	2975	0
140	20231020	163200	78378025	2975	2975	2975	2975	0
141	20231020	163100	78378025	2975	2975	2975	2975	0
142	20231020	163000	78378025	2975	2975	2975	2975	0
143	20231020	162900	78378025	2975	2975	2975	2975	0
144	20231020	162800	78378025	2975	2975	2975	2975	0
145	20231020	162700	78378025	2975	2975	2975	2975	0
146	20231020	162600	78378025	2975	2975	2975	2975	0
147	20231020	162500	78378025	2975	2975	2975	2975	0
148	20231020	162400	78378025	2975	2975	2975	2975	0
149	20231020	162300	78378025	2975	2975	2975	2975	0
150	20231020	162200	78378025	2975	2975	2975	2975	0
151	20231020	162100	78378025	2975	2975	2975	2975	0
152	20231020	162000	78378025	2975	2975	2975	2975	105
153	20231020	161900	78378025	2975	2975	2975	2975	0
154	20231020	161800	78378025	2975	2975	2975	2975	0
155	20231020	161700	78378025	2975	2975	2975	2975	0
156	20231020	161600	78378025	2975	2975	2975	2975	0
157	20231020	161500	78378025	2975	2975	2975	2975	0
158	20231020	161400	78378025	2975	2975	2975	2975	0
159	20231020	161300	78378025	2975	2975	2975	2975	0
160	20231020	161200	78378025	2975	2975	2975	2975	0
161	20231020	161100	78378025	2975	2975	2975	2975	0
162	20231020	161000	78378025	2975	2975	2975	2975	0
163	20231020	160900	78378025	2975	2975	2975	2975	0
164	20231020	160800	78378025	2975	2975	2975	2975	0
165	20231020	160700	78378025	2975	2975	2975	2975	0
166	20231020	160600	78378025	2975	2975	2975	2975	0
167	20231020	160500	78378025	2975	2975	2975	2975	0
168	20231020	160400	78378025	2975	2975	2975	2975	0
169	20231020	160300	78378025	2975	2975	2975	2975	0
170	20231020	160200	78378025	2975	2975	2975	2975	0
171	20231020	160100	78378025	2975	2975	2975	2975	0
172	20231020	160000	78378025	2975	2975	2975	2975	0
173	20231020	155900	78378025	2975	2975	2975	2975	0
174	20231020	155800	78378025	2975	2975	2975	2975	0
175	20231020	155700	78378025	2975	2975	2975	2975	0
176	20231020	155600	78378025	2975	2975	2975	2975	0
177	20231020	155500	78378025	2975	2975	2975	2975	0
178	20231020	155400	78378025	2975	2975	2975	2975	0
179	20231020	155300	78378025	2975	2975	2975	2975	0
180	20231020	155200	78378025	2975	2975	2975	2975	0
181	20231020	155100	78378025	2975	2975	2975	2975	0
182	20231020	155000	78378025	2975	2975	2975	2975	105
183	20231020	154900	78378025	2975	2975	2975	2975	0
184	20231020	154800	78378025	2975	2975	2975	2975	0
185	20231020	154700	78378025	2975	2975	2975	2975	0
186	20231020	154600	78378025	2975	2975	2975	2975	0
187	20231020	154500	78378025	2975	2975	2975	2975	0
188	20231020	154400	78378025	2975	2975	2975	2975	0
189	20231020	154300	78378025	2975	2975	2975	2975	0
190	20231020	154200	78378025	2975	2975	2975	2975	0
191	20231020	154100	78378025	2975	2975	2975	2975	0
192	20231020	154000	78378025	2975	2975	2975	2975	0
193	20231020	153900	78378025	2975	2975	2975	2975	0
194	20231020	153800	78378025	2975	2975	2975	2975	0
195	20231020	153700	78378025	2975	2975	2975	2975	0
196	20231020	153600	78378025	2975	2975	2975	2975	0
197	20231020	153500	78378025	2975	2975	2975	2975	0
198	20231020	153400	78378025	2975	2975	2975	2975	0
199	20231020	153300	78378025	2975	2975	2975	2975	0
200	20231020	153200	78378025	2975	2975	2975	2975	0
201	20231020	153100	78378025	2975	2975	2975	2975	0
202	20231020	153000	78378025	2975	2975	2975	2975	105
203	20231020	152900	78065650	2975	2975	2975	2975	0
204	20231020	152800	78065650	2975	2975	2975	2975	0
205	20231020	152700	78065650	2975	2975	2975	2975	0
206	20231020	152600	78065650	2975	2975	2975	2975	0
207	20231020	152500	78065650	2975	2975	2975	2975	0
208	20231020	152400	78065650	2975	2975	2975	2975	0
209	20231020	152300	78065650	2975	2975	2975	2975	0
210	20231020	152200	78065650	2975	2975	2975	2975	0
211	20231020	152100	78065650	2975	2975	2975	2975	0
212	20231020	152000	78065650	2975	2975	2975	2975	0
213	20231020	151900	78065650	2975	2975	2975	2975	0
214	20231020	151800	78065650	2975	2975	2975	2975	27
215	20231020	151700	77985325	2970	2970	2970	2970	0
216	20231020	151600	77985325	2970	2970	2970	2970	140
217	20231020	151500	77569525	3015	3015	3015	3015	0
218	20231020	151400	77569525	3015	2970	3015	2970	205
219	20231020	151300	76960450	2960	2960	2960	2960	0
220	20231020	151200	76960450	2960	3020	3020	2960	3358
221	20231020	151100	66994410	3025	3025	3025	3025	0
222	20231020	151000	66994410	3025	3025	3025	3025	55
223	20231020	150900	66828035	3025	3020	3025	2995	2116
224	20231020	150800	60451555	3020	3020	3020	3020	130
225	20231020	150700	60058955	3020	3020	3020	3020	38
226	20231020	150600	59944195	3020	3020	3020	3020	0
227	20231020	150500	59944195	3020	3020	3020	3020	0
228	20231020	150400	59944195	3020	3020	3020	3020	0
229	20231020	150300	59944195	3020	3020	3020	3020	0
230	20231020	150200	59944195	3020	3020	3020	3020	1
231	20231020	150100	59941175	3020	3020	3020	3020	0
232	20231020	150000	59941175	3020	3020	3020	3020	0
233	20231020	145900	59941175	3020	3020	3020	3020	1
234	20231020	145800	59938155	2995	2995	2995	2995	0
235	20231020	145700	59938155	2995	2995	2995	2995	0
236	20231020	145600	59938155	2995	2995	2995	2995	0
237	20231020	145500	59938155	2995	2995	2995	2995	699
238	20231020	145400	57844650	2995	2995	2995	2995	0
239	20231020	145300	57844650	2995	3000	3000	2995	350
240	20231020	145200	56795525	3000	3000	3000	3000	0
241	20231020	145100	56795525	3000	3000	3000	3000	0
242	20231020	145000	56795525	3000	3000	3000	3000	0
243	20231020	144900	56795525	3000	3000	3000	3000	0
244	20231020	144800	56795525	3000	3000	3000	3000	0
245	20231020	144700	56795525	3000	3005	3005	3000	492
246	20231020	144600	55319315	3005	3005	3005	3005	20
247	20231020	144500	55259215	3020	3020	3020	3020	0
248	20231020	144400	55259215	3020	3020	3020	3020	0
249	20231020	144300	55259215	3020	3020	3020	3020	0
250	20231020	144200	55259215	3020	3020	3020	3020	0
251	20231020	144100	55259215	3020	3000	3020	3000	6
252	20231020	144000	55241195	3000	3000	3000	3000	0
253	20231020	143900	55241195	3000	3000	3000	3000	0
254	20231020	143800	55241195	3000	3000	3000	3000	1
255	20231020	143700	55238195	3000	3000	3000	3000	1
256	20231020	143600	55235195	3025	3025	3025	3025	0
257	20231020	143500	55235195	3025	3025	3025	3025	0
258	20231020	143400	55235195	3025	3020	3025	3020	493
259	20231020	143300	53743875	3020	3020	3020	3020	35
260	20231020	143200	53638175	3020	3020	3020	3020	40
261	20231020	143100	53517375	3020	3020	3020	3020	26
262	20231020	143000	53438855	3020	3020	3020	3020	0
263	20231020	142900	53438855	3020	3020	3020	3020	1
264	20231020	142800	53435835	3025	3025	3025	3025	330
265	20231020	142700	52437585	3020	3015	3020	3015	55
266	20231020	142600	52271735	3025	3025	3025	3025	0
267	20231020	142500	52271735	3025	3025	3025	3025	0
268	20231020	142400	52271735	3025	3025	3025	3025	0
269	20231020	142300	52271735	3025	3025	3025	3025	0
270	20231020	142200	52271735	3025	3025	3025	3025	0
271	20231020	142100	52271735	3025	3025	3025	3025	0
272	20231020	142000	52271735	3025	3025	3025	3025	0
273	20231020	141900	52271735	3025	3000	3025	3000	30
274	20231020	141800	52181710	3025	3025	3025	3025	0
275	20231020	141700	52181710	3025	3025	3025	3025	0
276	20231020	141600	52181710	3025	3025	3025	3000	3
277	20231020	141500	52172660	3000	3010	3010	3000	21
278	20231020	141400	52109550	3025	3025	3025	3025	0
279	20231020	141300	52109550	3025	3025	3025	3025	1
280	20231020	141200	52106525	3025	3025	3025	3025	0
281	20231020	141100	52106525	3025	3025	3025	3025	0
282	20231020	141000	52106525	3025	3025	3025	3025	15
283	20231020	140900	52061150	3025	3025	3025	3025	0
284	20231020	140800	52061150	3025	3025	3025	3025	0
285	20231020	140700	52061150	3025	3025	3025	3025	0
286	20231020	140600	52061150	3025	3025	3025	3025	0
287	20231020	140500	52061150	3025	3025	3025	3025	0
288	20231020	140400	52061150	3025	3025	3025	3025	0
289	20231020	140300	52061150	3025	3025	3025	3025	100
290	20231020	140200	51758650	3025	3025	3025	3025	0
291	20231020	140100	51758650	3025	3025	3025	3025	0
292	20231020	140000	51758650	3025	3025	3025	3025	0
293	20231020	135900	51758650	3025	3025	3025	3025	0
294	20231020	135800	51758650	3025	3025	3025	3025	0
295	20231020	135700	51758650	3025	3020	3025	3020	2
296	20231020	135600	51752605	3000	3000	3000	3000	0
297	20231020	135500	51752605	3000	3000	3000	3000	0
298	20231020	135400	51752605	3000	3000	3000	3000	1
299	20231020	135300	51749605	2995	2995	2995	2995	0
300	20231020	135200	51749605	2995	2995	2995	2995	0
301	20231020	135100	51749605	2995	2995	2995	2995	0
302	20231020	135000	51749605	2995	2995	2995	2995	0
303	20231020	134900	51749605	2995	2995	2995	2995	240
304	20231020	134800	51030805	3000	3000	3000	3000	0
305	20231020	134700	51030805	3000	3000	3000	3000	0
306	20231020	134600	51030805	3000	3000	3000	3000	190
307	20231020	134500	50460805	3000	3000	3000	3000	0
308	20231020	134400	50460805	3000	3000	3000	3000	0
309	20231020	134300	50460805	3000	3000	3000	3000	0
310	20231020	134200	50460805	3000	3000	3000	3000	0
311	20231020	134100	50460805	3000	3000	3000	3000	9
312	20231020	134000	50433805	3000	3000	3000	3000	0
313	20231020	133900	50433805	3000	3000	3000	3000	0
314	20231020	133800	50433805	3000	3000	3000	3000	0
315	20231020	133700	50433805	3000	3000	3000	3000	0
316	20231020	133600	50433805	3000	3000	3000	3000	0
317	20231020	133500	50433805	3000	3000	3000	3000	0
318	20231020	133400	50433805	3000	3000	3000	3000	0
319	20231020	133300	50433805	3000	3000	3000	3000	0
320	20231020	133200	50433805	3000	3000	3000	3000	1
321	20231020	133100	50430805	3010	3010	3010	3010	0
322	20231020	133000	50430805	3010	3010	3010	3010	0
323	20231020	132900	50430805	3010	3010	3010	3010	0
324	20231020	132800	50430805	3010	3010	3010	3010	0
325	20231020	132700	50430805	3010	3010	3010	3010	281
326	20231020	132600	49584995	3010	3010	3010	3010	0
327	20231020	132500	49584995	3010	3010	3010	3010	0
328	20231020	132400	49584995	3010	3010	3010	3010	0
329	20231020	132300	49584995	3010	3010	3010	3010	0
330	20231020	132200	49584995	3010	3020	3020	3010	110
331	20231020	132100	49252895	3020	3020	3020	3020	1
332	20231020	132000	49249875	2995	2995	2995	2995	0
333	20231020	131900	49249875	2995	2995	2995	2995	0
334	20231020	131800	49249875	2995	2995	2995	2995	0
335	20231020	131700	49249875	2995	2995	2995	2995	0
336	20231020	131600	49249875	2995	2995	2995	2995	0
337	20231020	131500	49249875	2995	2995	2995	2995	0
338	20231020	131400	49249875	2995	2995	2995	2995	0
339	20231020	131300	49249875	2995	2995	2995	2995	0
340	20231020	131200	49249875	2995	2995	2995	2995	0
341	20231020	131100	49249875	2995	2995	2995	2995	0
342	20231020	131000	49249875	2995	2995	2995	2995	1
343	20231020	130900	49246880	2995	2995	2995	2995	0
344	20231020	130800	49246880	2995	2995	2995	2995	0
345	20231020	130700	49246880	2995	2995	2995	2995	0
346	20231020	130600	49246880	2995	2995	2995	2995	99
347	20231020	130500	48950375	2995	2995	2995	2995	0
348	20231020	130400	48950375	2995	2995	2995	2995	46
349	20231020	130300	48812605	2995	2995	2995	2995	1
350	20231020	130200	48809610	2995	2995	2995	2995	0
351	20231020	130100	48809610	2995	2995	2995	2995	0
352	20231020	130000	48809610	2995	2995	2995	2995	0
353	20231020	125900	48809610	2995	2995	2995	2995	0
354	20231020	125800	48809610	2995	2995	2995	2995	0
355	20231020	125700	48809610	2995	2995	2995	2995	0
356	20231020	125600	48809610	2995	2995	2995	2995	0
357	20231020	125500	48809610	2995	2995	2995	2995	0
358	20231020	125400	48809610	2995	2995	2995	2995	1
359	20231020	125300	48806615	2995	2995	2995	2995	0
360	20231020	125200	48806615	2995	2995	2995	2995	0
361	20231020	125100	48806615	2995	2995	2995	2995	210
362	20231020	125000	48177665	2995	2995	2995	2995	0
363	20231020	124900	48177665	2995	2995	2995	2995	0
364	20231020	124800	48177665	2995	2995	2995	2995	1
365	20231020	124700	48174670	3020	3020	3020	3020	0
366	20231020	124600	48174670	3020	3020	3020	3020	0
367	20231020	124500	48174670	3020	3020	3020	3020	100
368	20231020	124400	47872670	3025	3025	3025	3025	0
369	20231020	124300	47872670	3025	3025	3025	3025	0
370	20231020	124200	47872670	3025	3025	3025	3025	1
371	20231020	124100	47869645	2995	2995	2995	2995	0
372	20231020	124000	47869645	2995	2995	2995	2995	0
373	20231020	123900	47869645	2995	2995	2995	2995	0
374	20231020	123800	47869645	2995	2995	2995	2995	0
375	20231020	123700	47869645	2995	2995	2995	2995	0
376	20231020	123600	47869645	2995	2995	2995	2995	0
377	20231020	123500	47869645	2995	2995	2995	2995	0
378	20231020	123400	47869645	2995	2995	2995	2995	0
379	20231020	123300	47869645	2995	2995	2995	2995	0
380	20231020	123200	47869645	2995	2995	2995	2995	0
381	20231020	123100	47869645	2995	2995	2995	2995	0
382	20231020	123000	47869645	2995	2995	2995	2995	0
383	20231020	122900	47869645	2995	2995	2995	2995	0
384	20231020	122800	47869645	2995	2995	2995	2995	0
385	20231020	122700	47869645	2995	2995	2995	2995	0
386	20231020	122600	47869645	2995	2995	2995	2995	1
387	20231020	122500	47866650	3030	3030	3030	3030	0
388	20231020	122400	47866650	3030	3030	3030	3030	0
389	20231020	122300	47866650	3030	3030	3030	3030	0
390	20231020	122200	47866650	3030	3030	3030	3030	0
391	20231020	122100	47866650	3030	3030	3030	3030	0
392	20231020	122000	47866650	3030	3030	3030	3030	0
393	20231020	121900	47866650	3030	3030	3030	3030	0
394	20231020	121800	47866650	3030	3030	3030	3030	117
395	20231020	121700	47512140	3030	3030	3030	3030	0
396	20231020	121600	47512140	3030	3030	3030	3030	62
397	20231020	121500	47324280	3030	3030	3030	3030	0
398	20231020	121400	47324280	3030	3030	3030	3030	0
399	20231020	121300	47324280	3030	3025	3030	3025	700
400	20231020	121200	45204515	2990	2990	2990	2990	0
401	20231020	121100	45204515	2990	2990	2990	2990	0
402	20231020	121000	45204515	2990	2990	2990	2990	0
403	20231020	120900	45204515	2990	2990	2990	2990	0
404	20231020	120800	45204515	2990	2990	2990	2990	0
405	20231020	120700	45204515	2990	2990	2990	2990	10
406	20231020	120600	45174615	2990	2990	2990	2990	0
407	20231020	120500	45174615	2990	2990	2990	2990	1
408	20231020	120400	45171625	3000	3000	3000	3000	0
409	20231020	120300	45171625	3000	3000	3000	3000	0
410	20231020	120200	45171625	3000	3000	3000	3000	66
411	20231020	120100	44973625	2995	2995	2995	2995	0
412	20231020	120000	44973625	2995	2995	2995	2995	0
413	20231020	115900	44973625	2995	2995	2995	2995	0
414	20231020	115800	44973625	2995	2995	2995	2995	0
415	20231020	115700	44973625	2995	2995	2995	2995	400
416	20231020	115600	43775625	2985	2985	2985	2985	0
417	20231020	115500	43775625	2985	2985	2985	2985	0
418	20231020	115400	43775625	2985	2985	2985	2985	1
419	20231020	115300	43772640	2985	2985	2985	2985	0
420	20231020	115200	43772640	2985	2985	2985	2985	0
421	20231020	115100	43772640	2985	2985	2985	2985	0
422	20231020	115000	43772640	2985	2985	2985	2985	10
423	20231020	114900	43742790	2985	2985	2985	2985	130
424	20231020	114800	43354740	2980	2980	2980	2980	5
425	20231020	114700	43339840	2980	2980	2980	2980	16
426	20231020	114600	43292160	2980	2980	2980	2975	213
427	20231020	114500	42657435	2975	2975	2975	2975	0
428	20231020	114400	42657435	2975	2975	2975	2975	0
429	20231020	114300	42657435	2975	2975	2975	2975	1
430	20231020	114200	42654460	2980	2980	2980	2980	0
431	20231020	114100	42654460	2980	2980	2980	2980	0
432	20231020	114000	42654460	2980	2980	2980	2980	3
433	20231020	113900	42645520	2980	2980	2980	2980	1
434	20231020	113800	42642540	2975	2975	2975	2975	0
435	20231020	113700	42642540	2975	2975	2975	2975	0
436	20231020	113600	42642540	2975	2975	2975	2975	0
437	20231020	113500	42642540	2975	2975	2975	2975	0
438	20231020	113400	42642540	2975	2975	2975	2975	0
439	20231020	113300	42642540	2975	2975	2975	2975	10
440	20231020	113200	42612790	2970	2970	2970	2970	0
441	20231020	113100	42612790	2970	2970	2970	2970	0
442	20231020	113000	42612790	2970	2970	2970	2970	0
443	20231020	112900	42612790	2970	2970	2970	2970	0
444	20231020	112800	42612790	2970	2970	2970	2970	0
445	20231020	112700	42612790	2970	2970	2970	2970	0
446	20231020	112600	42612790	2970	2970	2970	2970	0
447	20231020	112500	42612790	2970	2970	2970	2970	0
448	20231020	112400	42612790	2970	2970	2970	2970	0
449	20231020	112300	42612790	2970	2970	2970	2970	0
450	20231020	112200	42612790	2970	2970	2970	2970	257
451	20231020	112100	41849500	2965	2965	2965	2965	1
452	20231020	112000	41846535	2970	2970	2970	2970	0
453	20231020	111900	41846535	2970	2970	2970	2970	0
454	20231020	111800	41846535	2970	2975	2975	2970	243
455	20231020	111700	41124795	2970	2970	2970	2970	0
456	20231020	111600	41124795	2970	2970	2970	2970	0
457	20231020	111500	41124795	2970	2970	2970	2970	0
458	20231020	111400	41124795	2970	2970	2970	2970	0
459	20231020	111300	41124795	2970	2980	2980	2970	1416
460	20231020	111200	36916490	2980	2980	2980	2980	0
461	20231020	111100	36916490	2980	2980	2980	2980	0
462	20231020	111000	36916490	2980	2980	2980	2980	0
463	20231020	110900	36916490	2980	2980	2980	2980	0
464	20231020	110800	36916490	2980	2980	2980	2980	0
465	20231020	110700	36916490	2980	2980	2980	2980	0
466	20231020	110600	36916490	2980	2980	2980	2980	1
467	20231020	110500	36913510	2980	2980	2980	2980	0
468	20231020	110400	36913510	2980	2980	2980	2980	0
469	20231020	110300	36913510	2980	2980	2980	2980	0
470	20231020	110200	36913510	2980	2980	2980	2980	0
471	20231020	110100	36913510	2980	2980	2980	2980	0
472	20231020	110000	36913510	2980	2980	2980	2980	0
473	20231020	105900	36913510	2980	2980	2980	2980	1
474	20231020	105800	36910530	2980	2980	2980	2980	0
475	20231020	105700	36910530	2980	2980	2980	2980	0
476	20231020	105600	36910530	2980	2980	2980	2980	0
477	20231020	105500	36910530	2980	2980	2980	2980	0
478	20231020	105400	36910530	2980	2990	3000	2980	400
479	20231020	105300	35715180	2970	2970	2970	2970	80
480	20231020	105200	35477580	2970	2970	2970	2970	0
481	20231020	105100	35477580	2970	2970	2970	2970	0
482	20231020	105000	35477580	2970	2970	2970	2970	0
483	20231020	104900	35477580	2970	2975	2975	2970	973
484	20231020	104800	32587690	2975	2975	2975	2975	0
485	20231020	104700	32587690	2975	2975	2975	2975	0
486	20231020	104600	32587690	2975	2975	2975	2975	0
487	20231020	104500	32587690	2975	2975	2975	2975	0
488	20231020	104400	32587690	2975	2975	2975	2975	0
489	20231020	104300	32587690	2975	2975	2975	2975	304
490	20231020	104200	31683290	2975	2975	2975	2975	0
491	20231020	104100	31683290	2975	2975	2975	2975	0
492	20231020	104000	31683290	2975	2975	2975	2975	0
493	20231020	103900	31683290	2975	2975	2975	2975	0
494	20231020	103800	31683290	2975	2975	2975	2975	0
495	20231020	103700	31683290	2975	2965	2975	2965	191
496	20231020	103600	31115525	2970	2970	2970	2970	0
497	20231020	103500	31115525	2970	2970	2970	2970	0
498	20231020	103400	31115525	2970	2970	2970	2970	0
499	20231020	103300	31115525	2970	2970	2970	2970	0
500	20231020	103200	31115525	2970	2970	2970	2970	0
501	20231020	103100	31115525	2970	2970	2970	2970	0
502	20231020	103000	31115525	2970	2970	2970	2970	0
503	20231020	102900	31115525	2970	2970	2970	2970	383
504	20231020	102800	29978015	2975	2975	2975	2975	1
505	20231020	102700	29975040	2975	2975	2975	2975	0
506	20231020	102600	29975040	2975	2975	2975	2975	580
507	20231020	102500	28249540	2980	2980	2980	2980	0
508	20231020	102400	28249540	2980	2980	2980	2980	0
509	20231020	102300	28249540	2980	2980	2980	2980	0
510	20231020	102200	28249540	2980	2980	2980	2980	0
511	20231020	102100	28249540	2980	2980	2980	2980	10
512	20231020	102000	28219740	2980	2980	2980	2980	68
513	20231020	101900	28017100	2975	2980	2980	2975	135
514	20231020	101800	27614805	3000	3000	3000	3000	1
515	20231020	101700	27611805	2975	2975	2975	2975	350
516	20231020	101600	26570555	2975	2975	2975	2975	1
517	20231020	101500	26567580	2975	2975	2975	2975	1
518	20231020	101400	26564605	3000	3000	3000	3000	1
519	20231020	101300	26561605	3000	3000	3000	3000	0
520	20231020	101200	26561605	3000	3000	3000	3000	0
521	20231020	101100	26561605	3000	3000	3000	3000	0
522	20231020	101000	26561605	3000	3000	3000	3000	0
523	20231020	100900	26561605	3000	3000	3000	3000	0
524	20231020	100800	26561605	3000	3000	3000	3000	0
525	20231020	100700	26561605	3000	3000	3000	3000	0
526	20231020	100600	26561605	3000	3000	3000	3000	0
527	20231020	100500	26561605	3000	3000	3000	3000	0
528	20231020	100400	26561605	3000	3000	3000	3000	0
529	20231020	100300	26561605	3000	3000	3000	3000	1
530	20231020	100200	26558605	3000	3000	3000	3000	0
531	20231020	100100	26558605	3000	3000	3000	3000	0
532	20231020	100000	26558605	3000	3000	3000	3000	311
533	20231020	095900	25625605	3000	3000	3000	3000	1
534	20231020	095800	25622605	2975	2975	2975	2975	0
535	20231020	095700	25622605	2975	2975	2975	2975	400
536	20231020	095600	24432605	3000	2995	3000	2995	12
537	20231020	095500	24396655	2975	2995	2995	2975	551
538	20231020	095400	22757410	2975	2975	2975	2975	0
539	20231020	095300	22757410	2975	2975	2975	2975	1
540	20231020	095200	22754435	2975	2975	2975	2975	33
541	20231020	095100	22656260	2975	2975	2975	2975	187
542	20231020	095000	22099935	2980	2980	2980	2980	0
543	20231020	094900	22099935	2980	2980	2980	2980	944
544	20231020	094800	19286815	2980	2980	2980	2980	0
545	20231020	094700	19286815	2980	2980	2980	2980	0
546	20231020	094600	19286815	2980	2980	2980	2980	0
547	20231020	094500	19286815	2980	2980	2980	2980	330
548	20231020	094400	18303415	2980	2980	2980	2980	0
549	20231020	094300	18303415	2980	2980	2980	2980	490
550	20231020	094200	16843215	2980	2980	2980	2980	0
551	20231020	094100	16843215	2980	2980	2980	2980	0
552	20231020	094000	16843215	2980	2980	2980	2980	0
553	20231020	093900	16843215	2980	2980	2980	2980	0
554	20231020	093800	16843215	2980	2980	2980	2980	0
555	20231020	093700	16843215	2980	2980	2980	2980	0
556	20231020	093600	16843215	2980	2980	2980	2980	0
557	20231020	093500	16843215	2980	2980	2980	2980	242
558	20231020	093400	16122055	2980	2980	2980	2980	0
559	20231020	093300	16122055	2980	2980	2980	2980	1
560	20231020	093200	16119075	2980	2980	2980	2980	10
561	20231020	093100	16089275	2975	2975	2975	2975	1
562	20231020	093000	16086300	2975	2975	2975	2975	0
563	20231020	092900	16086300	2975	2975	2975	2975	0
564	20231020	092800	16086300	2975	2975	2975	2975	100
565	20231020	092700	15788800	2975	2975	2975	2975	0
566	20231020	092600	15788800	2975	2975	2975	2975	0
567	20231020	092500	15788800	2975	2975	2975	2975	1
568	20231020	092400	15785825	2975	2975	2975	2975	0
569	20231020	092300	15785825	2975	2975	2975	2975	0
570	20231020	092200	15785825	2975	2975	2975	2975	41
571	20231020	092100	15663850	2975	2975	2975	2975	5
572	20231020	092000	15648975	2965	2965	2965	2965	0
573	20231020	091900	15648975	2965	2965	2965	2965	0
574	20231020	091800	15648975	2965	2965	2965	2965	0
575	20231020	091700	15648975	2965	2965	2965	2965	69
576	20231020	091600	15444390	2970	2975	2975	2970	1183
577	20231020	091500	11930685	2980	2980	2980	2980	0
578	20231020	091400	11930685	2980	2980	2980	2980	66
579	20231020	091300	11734005	2980	2980	2980	2980	38
580	20231020	091200	11620765	2965	2965	2965	2965	0
581	20231020	091100	11620765	2965	2965	2965	2965	0
582	20231020	091000	11620765	2965	2985	2985	2965	712
583	20231020	090900	9505625	2990	2990	2990	2990	683
584	20231020	090800	7463455	3000	3000	3000	3000	1
585	20231020	090700	7460455	3000	3000	3000	3000	1200
586	20231020	090600	3860455	2990	2990	2990	2990	0
587	20231020	090500	3860455	2990	2990	2990	2990	0
588	20231020	090400	3860455	2990	2990	2990	2990	3
589	20231020	090300	3851485	3005	3005	3005	3005	0
590	20231020	090200	3851485	3005	3005	3005	3005	311
591	20231020	090100	2916930	3005	3005	3005	3005	710
592	20231020	090000	783380	2990	2990	2990	2990	262