KissMeData/010770/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185100	122000590	2970	2970	2970	2970	2820
3	20231016	185000	122000590	2970	2970	2970	2970	0
4	20231016	184900	122000590	2970	2970	2970	2970	0
5	20231016	184800	122000590	2970	2970	2970	2970	0
6	20231016	184700	122000590	2970	2970	2970	2970	0
7	20231016	184600	122000590	2970	2970	2970	2970	0
8	20231016	184500	122000590	2970	2970	2970	2970	0
9	20231016	184400	122000590	2970	2970	2970	2970	0
10	20231016	184300	122000590	2970	2970	2970	2970	0
11	20231016	184200	122000590	2970	2970	2970	2970	0
12	20231016	184100	122000590	2970	2970	2970	2970	0
13	20231016	184000	122000590	2970	2970	2970	2970	0
14	20231016	183900	122000590	2970	2970	2970	2970	0
15	20231016	183800	122000590	2970	2970	2970	2970	0
16	20231016	183700	122000590	2970	2970	2970	2970	0
17	20231016	183600	122000590	2970	2970	2970	2970	0
18	20231016	183500	122000590	2970	2970	2970	2970	0
19	20231016	183400	122000590	2970	2970	2970	2970	0
20	20231016	183300	122000590	2970	2970	2970	2970	0
21	20231016	183200	122000590	2970	2970	2970	2970	0
22	20231016	183100	122000590	2970	2970	2970	2970	0
23	20231016	183000	122000590	2970	2970	2970	2970	0
24	20231016	182900	122000590	2970	2970	2970	2970	0
25	20231016	182800	122000590	2970	2970	2970	2970	0
26	20231016	182700	122000590	2970	2970	2970	2970	0
27	20231016	182600	122000590	2970	2970	2970	2970	0
28	20231016	182500	122000590	2970	2970	2970	2970	0
29	20231016	182400	122000590	2970	2970	2970	2970	0
30	20231016	182300	122000590	2970	2970	2970	2970	0
31	20231016	182200	122000590	2970	2970	2970	2970	0
32	20231016	182100	122000590	2970	2970	2970	2970	2820
33	20231016	182000	122000590	2970	2970	2970	2970	0
34	20231016	181900	122000590	2970	2970	2970	2970	0
35	20231016	181800	122000590	2970	2970	2970	2970	0
36	20231016	181700	122000590	2970	2970	2970	2970	0
37	20231016	181600	122000590	2970	2970	2970	2970	0
38	20231016	181500	122000590	2970	2970	2970	2970	0
39	20231016	181400	122000590	2970	2970	2970	2970	0
40	20231016	181300	122000590	2970	2970	2970	2970	0
41	20231016	181200	122000590	2970	2970	2970	2970	0
42	20231016	181100	122000590	2970	2970	2970	2970	0
43	20231016	181000	122000590	2970	2970	2970	2970	0
44	20231016	180900	122000590	2970	2970	2970	2970	0
45	20231016	180800	122000590	2970	2970	2970	2970	0
46	20231016	180700	122000590	2970	2970	2970	2970	0
47	20231016	180600	122000590	2970	2970	2970	2970	0
48	20231016	180500	122000590	2970	2970	2970	2970	0
49	20231016	180400	122000590	2970	2970	2970	2970	0
50	20231016	180300	122000590	2970	2970	2970	2970	0
51	20231016	180200	122000590	2970	2970	2970	2970	0
52	20231016	180100	122000590	2970	2970	2970	2970	0
53	20231016	180000	122000590	2970	2970	2970	2970	0
54	20231016	175900	122000590	2970	2970	2970	2970	0
55	20231016	175800	122000590	2970	2970	2970	2970	0
56	20231016	175700	122000590	2970	2970	2970	2970	0
57	20231016	175600	122000590	2970	2970	2970	2970	0
58	20231016	175500	122000590	2970	2970	2970	2970	0
59	20231016	175400	122000590	2970	2970	2970	2970	0
60	20231016	175300	122000590	2970	2970	2970	2970	0
61	20231016	175200	122000590	2970	2970	2970	2970	0
62	20231016	175100	122000590	2970	2970	2970	2970	2820
63	20231016	175000	122000590	2970	2970	2970	2970	0
64	20231016	174900	122000590	2970	2970	2970	2970	0
65	20231016	174800	122000590	2970	2970	2970	2970	0
66	20231016	174700	122000590	2970	2970	2970	2970	0
67	20231016	174600	122000590	2970	2970	2970	2970	0
68	20231016	174500	122000590	2970	2970	2970	2970	0
69	20231016	174400	122000590	2970	2970	2970	2970	0
70	20231016	174300	122000590	2970	2970	2970	2970	0
71	20231016	174200	122000590	2970	2970	2970	2970	0
72	20231016	174100	122000590	2970	2970	2970	2970	0
73	20231016	174000	122000590	2970	2970	2970	2970	0
74	20231016	173900	122000590	2970	2970	2970	2970	0
75	20231016	173800	122000590	2970	2970	2970	2970	0
76	20231016	173700	122000590	2970	2970	2970	2970	0
77	20231016	173600	122000590	2970	2970	2970	2970	0
78	20231016	173500	122000590	2970	2970	2970	2970	0
79	20231016	173400	122000590	2970	2970	2970	2970	0
80	20231016	173300	122000590	2970	2970	2970	2970	0
81	20231016	173200	122000590	2970	2970	2970	2970	0
82	20231016	173100	122000590	2970	2970	2970	2970	0
83	20231016	173000	122000590	2970	2970	2970	2970	0
84	20231016	172900	122000590	2970	2970	2970	2970	0
85	20231016	172800	122000590	2970	2970	2970	2970	0
86	20231016	172700	122000590	2970	2970	2970	2970	0
87	20231016	172600	122000590	2970	2970	2970	2970	0
88	20231016	172500	122000590	2970	2970	2970	2970	0
89	20231016	172400	122000590	2970	2970	2970	2970	0
90	20231016	172300	122000590	2970	2970	2970	2970	0
91	20231016	172200	122000590	2970	2970	2970	2970	0
92	20231016	172100	122000590	2970	2970	2970	2970	2820
93	20231016	172000	122000590	2970	2970	2970	2970	0
94	20231016	171900	122000590	2970	2970	2970	2970	0
95	20231016	171800	122000590	2970	2970	2970	2970	0
96	20231016	171700	122000590	2970	2970	2970	2970	0
97	20231016	171600	122000590	2970	2970	2970	2970	0
98	20231016	171500	122000590	2970	2970	2970	2970	0
99	20231016	171400	122000590	2970	2970	2970	2970	0
100	20231016	171300	122000590	2970	2970	2970	2970	0
101	20231016	171200	122000590	2970	2970	2970	2970	0
102	20231016	171100	122000590	2970	2970	2970	2970	0
103	20231016	171000	122000590	2970	2970	2970	2970	0
104	20231016	170900	122000590	2970	2970	2970	2970	0
105	20231016	170800	122000590	2970	2970	2970	2970	0
106	20231016	170700	122000590	2970	2970	2970	2970	0
107	20231016	170600	122000590	2970	2970	2970	2970	0
108	20231016	170500	122000590	2970	2970	2970	2970	0
109	20231016	170400	122000590	2970	2970	2970	2970	0
110	20231016	170300	122000590	2970	2970	2970	2970	0
111	20231016	170200	122000590	2970	2970	2970	2970	0
112	20231016	170100	122000590	2970	2970	2970	2970	0
113	20231016	170000	122000590	2970	2970	2970	2970	0
114	20231016	165900	122000590	2970	2970	2970	2970	0
115	20231016	165800	122000590	2970	2970	2970	2970	0
116	20231016	165700	122000590	2970	2970	2970	2970	0
117	20231016	165600	122000590	2970	2970	2970	2970	0
118	20231016	165500	122000590	2970	2970	2970	2970	0
119	20231016	165400	122000590	2970	2970	2970	2970	0
120	20231016	165300	122000590	2970	2970	2970	2970	0
121	20231016	165200	122000590	2970	2970	2970	2970	0
122	20231016	165100	122000590	2970	2970	2970	2970	2820
123	20231016	165000	122000590	2970	2970	2970	2970	0
124	20231016	164900	122000590	2970	2970	2970	2970	0
125	20231016	164800	122000590	2970	2970	2970	2970	0
126	20231016	164700	122000590	2970	2970	2970	2970	0
127	20231016	164600	122000590	2970	2970	2970	2970	0
128	20231016	164500	122000590	2970	2970	2970	2970	0
129	20231016	164400	122000590	2970	2970	2970	2970	0
130	20231016	164300	122000590	2970	2970	2970	2970	0
131	20231016	164200	122000590	2970	2970	2970	2970	0
132	20231016	164100	122000590	2970	2970	2970	2970	0
133	20231016	164000	122000590	2970	2970	2970	2970	0
134	20231016	163900	122000590	2970	2970	2970	2970	0
135	20231016	163800	122000590	2970	2970	2970	2970	0
136	20231016	163700	122000590	2970	2970	2970	2970	0
137	20231016	163600	122000590	2970	2970	2970	2970	0
138	20231016	163500	122000590	2970	2970	2970	2970	0
139	20231016	163400	122000590	2970	2970	2970	2970	0
140	20231016	163300	122000590	2970	2970	2970	2970	0
141	20231016	163200	122000590	2970	2970	2970	2970	0
142	20231016	163100	122000590	2970	2970	2970	2970	0
143	20231016	163000	122000590	2970	2970	2970	2970	0
144	20231016	162900	122000590	2970	2970	2970	2970	0
145	20231016	162800	122000590	2970	2970	2970	2970	0
146	20231016	162700	122000590	2970	2970	2970	2970	0
147	20231016	162600	122000590	2970	2970	2970	2970	0
148	20231016	162500	122000590	2970	2970	2970	2970	0
149	20231016	162400	122000590	2970	2970	2970	2970	0
150	20231016	162300	122000590	2970	2970	2970	2970	0
151	20231016	162200	122000590	2970	2970	2970	2970	0
152	20231016	162100	122000590	2970	2970	2970	2970	2820
153	20231016	162000	122000590	2970	2970	2970	2970	0
154	20231016	161900	122000590	2970	2970	2970	2970	0
155	20231016	161800	122000590	2970	2970	2970	2970	0
156	20231016	161700	122000590	2970	2970	2970	2970	0
157	20231016	161600	122000590	2970	2970	2970	2970	0
158	20231016	161500	122000590	2970	2970	2970	2970	0
159	20231016	161400	122000590	2970	2970	2970	2970	0
160	20231016	161300	122000590	2970	2970	2970	2970	0
161	20231016	161200	122000590	2970	2970	2970	2970	0
162	20231016	161100	122000590	2970	2970	2970	2970	0
163	20231016	161000	122000590	2970	2970	2970	2970	0
164	20231016	160900	122000590	2970	2970	2970	2970	0
165	20231016	160800	122000590	2970	2970	2970	2970	0
166	20231016	160700	122000590	2970	2970	2970	2970	0
167	20231016	160600	122000590	2970	2970	2970	2970	0
168	20231016	160500	122000590	2970	2970	2970	2970	0
169	20231016	160400	122000590	2970	2970	2970	2970	0
170	20231016	160300	122000590	2970	2970	2970	2970	0
171	20231016	160200	122000590	2970	2970	2970	2970	0
172	20231016	160100	122000590	2970	2970	2970	2970	0
173	20231016	160000	122000590	2970	2970	2970	2970	0
174	20231016	155900	122000590	2970	2970	2970	2970	0
175	20231016	155800	122000590	2970	2970	2970	2970	0
176	20231016	155700	122000590	2970	2970	2970	2970	0
177	20231016	155600	122000590	2970	2970	2970	2970	0
178	20231016	155500	122000590	2970	2970	2970	2970	0
179	20231016	155400	122000590	2970	2970	2970	2970	0
180	20231016	155300	122000590	2970	2970	2970	2970	0
181	20231016	155200	122000590	2970	2970	2970	2970	0
182	20231016	155100	122000590	2970	2970	2970	2970	2820
183	20231016	155000	122000590	2970	2970	2970	2970	0
184	20231016	154900	122000590	2970	2970	2970	2970	0
185	20231016	154800	122000590	2970	2970	2970	2970	0
186	20231016	154700	122000590	2970	2970	2970	2970	0
187	20231016	154600	122000590	2970	2970	2970	2970	0
188	20231016	154500	122000590	2970	2970	2970	2970	0
189	20231016	154400	122000590	2970	2970	2970	2970	0
190	20231016	154300	122000590	2970	2970	2970	2970	0
191	20231016	154200	122000590	2970	2970	2970	2970	0
192	20231016	154100	122000590	2970	2970	2970	2970	0
193	20231016	154000	122000590	2970	2970	2970	2970	0
194	20231016	153900	122000590	2970	2970	2970	2970	0
195	20231016	153800	122000590	2970	2970	2970	2970	0
196	20231016	153700	122000590	2970	2970	2970	2970	0
197	20231016	153600	122000590	2970	2970	2970	2970	0
198	20231016	153500	122000590	2970	2970	2970	2970	0
199	20231016	153400	122000590	2970	2970	2970	2970	0
200	20231016	153300	122000590	2970	2970	2970	2970	0
201	20231016	153200	122000590	2970	2970	2970	2970	0
202	20231016	153100	122000590	2970	2970	2970	2970	0
203	20231016	153000	122000590	2970	2970	2970	2970	2820
204	20231016	152900	113625190	2975	2975	2975	2975	0
205	20231016	152800	113625190	2975	2975	2975	2975	0
206	20231016	152700	113625190	2975	2975	2975	2975	0
207	20231016	152600	113625190	2975	2975	2975	2975	0
208	20231016	152500	113625190	2975	2975	2975	2975	0
209	20231016	152400	113625190	2975	2975	2975	2975	0
210	20231016	152300	113625190	2975	2975	2975	2975	0
211	20231016	152200	113625190	2975	2975	2975	2975	0
212	20231016	152100	113625190	2975	2975	2975	2975	0
213	20231016	152000	113625190	2975	2975	2975	2975	0
214	20231016	151900	113625190	2975	2975	2975	2975	0
215	20231016	151800	113625190	2975	2975	2975	2975	0
216	20231016	151700	113625190	2975	2975	2975	2975	34
217	20231016	151600	113524040	2985	2985	2985	2985	0
218	20231016	151500	113524040	2985	2985	2985	2985	2
219	20231016	151400	113518070	2990	2990	2990	2990	0
220	20231016	151300	113518070	2990	2990	2990	2990	0
221	20231016	151200	113518070	2990	2990	2990	2990	0
222	20231016	151100	113518070	2990	2975	2990	2975	4088
223	20231016	151000	101350450	2975	2985	2985	2975	1777
224	20231016	150900	96046445	2970	2980	2980	2970	210
225	20231016	150800	95421325	2980	2980	2980	2980	12
226	20231016	150700	95385565	2985	2985	2985	2985	40
227	20231016	150600	95266165	2980	2980	2980	2980	1
228	20231016	150500	95263185	2985	2985	2985	2985	0
229	20231016	150400	95263185	2985	2985	2985	2985	0
230	20231016	150300	95263185	2985	2985	2985	2985	0
231	20231016	150200	95263185	2985	2985	2985	2985	0
232	20231016	150100	95263185	2985	2985	2985	2985	0
233	20231016	150000	95263185	2985	2985	2985	2985	0
234	20231016	145900	95263185	2985	2985	2985	2985	0
235	20231016	145800	95263185	2985	2985	2985	2985	0
236	20231016	145700	95263185	2985	2985	2985	2985	0
237	20231016	145600	95263185	2985	2985	2985	2985	0
238	20231016	145500	95263185	2985	2985	2985	2985	2
239	20231016	145400	95257215	2975	2985	2985	2975	200
240	20231016	145300	94662120	2985	2980	2985	2980	10
241	20231016	145200	94632315	2970	2970	2970	2970	0
242	20231016	145100	94632315	2970	2970	2970	2970	0
243	20231016	145000	94632315	2970	2970	2970	2970	0
244	20231016	144900	94632315	2970	2970	2970	2970	0
245	20231016	144800	94632315	2970	2970	2970	2970	0
246	20231016	144700	94632315	2970	2970	2970	2970	1
247	20231016	144600	94629345	2970	2975	2975	2970	802
248	20231016	144500	92243535	2975	2975	2975	2975	8
249	20231016	144400	92219735	2975	2975	2975	2975	8
250	20231016	144300	92195935	2975	2970	2975	2970	211
251	20231016	144200	91568215	2970	2970	2970	2970	19
252	20231016	144100	91511785	2970	2970	2970	2970	19
253	20231016	144000	91455355	2970	2970	2970	2970	518
254	20231016	143900	89916895	2970	2970	2970	2970	12
255	20231016	143800	89881255	2970	2970	2970	2970	1
256	20231016	143700	89878285	2970	2970	2970	2970	342
257	20231016	143600	88862545	2970	2970	2970	2970	21
258	20231016	143500	88800175	2975	2970	2975	2970	35
259	20231016	143400	88696150	2970	2970	2970	2970	553
260	20231016	143300	87053740	2970	2970	2970	2970	0
261	20231016	143200	87053740	2970	2970	2970	2970	0
262	20231016	143100	87053740	2970	2970	2970	2970	0
263	20231016	143000	87053740	2970	2970	2970	2970	0
264	20231016	142900	87053740	2970	2970	2970	2970	0
265	20231016	142800	87053740	2970	2970	2970	2970	0
266	20231016	142700	87053740	2970	2970	2970	2970	0
267	20231016	142600	87053740	2970	2970	2970	2970	2
268	20231016	142500	87047800	2970	2970	2970	2970	24
269	20231016	142400	86976520	2970	2970	2970	2970	37
270	20231016	142300	86866630	2970	2970	2970	2970	3
271	20231016	142200	86857720	2970	2970	2970	2970	3
272	20231016	142100	86848810	2970	2970	2970	2970	103
273	20231016	142000	86542900	2975	2975	2975	2975	0
274	20231016	141900	86542900	2975	2975	2975	2975	0
275	20231016	141800	86542900	2975	2975	2975	2975	0
276	20231016	141700	86542900	2975	2975	2975	2975	0
277	20231016	141600	86542900	2975	2975	2975	2975	0
278	20231016	141500	86542900	2975	2975	2975	2975	0
279	20231016	141400	86542900	2975	2975	2975	2975	0
280	20231016	141300	86542900	2975	2975	2975	2975	0
281	20231016	141200	86542900	2975	2975	2975	2975	0
282	20231016	141100	86542900	2975	2975	2975	2975	11
283	20231016	141000	86510175	2975	2975	2975	2975	0
284	20231016	140900	86510175	2975	2975	2975	2975	0
285	20231016	140800	86510175	2975	2975	2975	2975	0
286	20231016	140700	86510175	2975	2975	2975	2975	0
287	20231016	140600	86510175	2975	2975	2975	2975	0
288	20231016	140500	86510175	2975	2975	2975	2975	0
289	20231016	140400	86510175	2975	2975	2975	2975	0
290	20231016	140300	86510175	2975	2970	2975	2970	38
291	20231016	140200	86397205	2970	2970	2970	2970	16
292	20231016	140100	86349685	2970	2970	2970	2970	444
293	20231016	140000	85031005	2970	2970	2970	2970	0
294	20231016	135900	85031005	2970	2970	2970	2970	0
295	20231016	135800	85031005	2970	2970	2970	2970	1
296	20231016	135700	85028035	2970	2970	2970	2970	0
297	20231016	135600	85028035	2970	2970	2970	2970	0
298	20231016	135500	85028035	2970	2970	2970	2970	4
299	20231016	135400	85016155	2970	2970	2970	2970	4
300	20231016	135300	85004275	2970	2970	2970	2970	107
301	20231016	135200	84686485	2970	2970	2970	2970	3
302	20231016	135100	84677575	2970	2970	2970	2970	100
303	20231016	135000	84380575	2970	2970	2970	2970	0
304	20231016	134900	84380575	2970	2970	2970	2970	20
305	20231016	134800	84321175	2965	2965	2965	2965	0
306	20231016	134700	84321175	2965	2965	2965	2965	0
307	20231016	134600	84321175	2965	2965	2965	2965	0
308	20231016	134500	84321175	2965	2965	2965	2965	0
309	20231016	134400	84321175	2965	2965	2965	2965	12
310	20231016	134300	84285595	2965	2965	2965	2965	0
311	20231016	134200	84285595	2965	2965	2965	2965	0
312	20231016	134100	84285595	2965	2965	2965	2965	0
313	20231016	134000	84285595	2965	2965	2965	2965	17
314	20231016	133900	84235190	2965	2965	2965	2965	0
315	20231016	133800	84235190	2965	2965	2965	2965	0
316	20231016	133700	84235190	2965	2965	2965	2965	0
317	20231016	133600	84235190	2965	2965	2965	2965	0
318	20231016	133500	84235190	2965	2975	2975	2965	130
319	20231016	133400	83849195	2975	2975	2975	2975	0
320	20231016	133300	83849195	2975	2975	2975	2970	339
321	20231016	133200	82840740	2980	2980	2980	2980	0
322	20231016	133100	82840740	2980	2980	2980	2980	0
323	20231016	133000	82840740	2980	2980	2980	2980	50
324	20231016	132900	82691740	2965	2965	2965	2965	0
325	20231016	132800	82691740	2965	2965	2965	2965	0
326	20231016	132700	82691740	2965	2965	2965	2965	0
327	20231016	132600	82691740	2965	2965	2965	2965	10
328	20231016	132500	82662090	2965	2965	2965	2965	0
329	20231016	132400	82662090	2965	2965	2965	2965	0
330	20231016	132300	82662090	2965	2965	2965	2965	0
331	20231016	132200	82662090	2965	2965	2965	2965	0
332	20231016	132100	82662090	2965	2965	2965	2965	0
333	20231016	132000	82662090	2965	2965	2965	2965	0
334	20231016	131900	82662090	2965	2965	2965	2965	96
335	20231016	131800	82377450	2965	2965	2965	2965	0
336	20231016	131700	82377450	2965	2965	2965	2965	0
337	20231016	131600	82377450	2965	2965	2965	2965	315
338	20231016	131500	81443475	2970	2970	2970	2970	0
339	20231016	131400	81443475	2970	2970	2970	2970	13
340	20231016	131300	81404865	2970	2970	2970	2970	0
341	20231016	131200	81404865	2970	2970	2970	2970	0
342	20231016	131100	81404865	2970	2970	2970	2970	0
343	20231016	131000	81404865	2970	2970	2970	2970	1778
344	20231016	130900	76124205	2970	2970	2970	2970	0
345	20231016	130800	76124205	2970	2970	2970	2970	0
346	20231016	130700	76124205	2970	2970	2970	2970	0
347	20231016	130600	76124205	2970	2970	2970	2970	0
348	20231016	130500	76124205	2970	2970	2970	2970	0
349	20231016	130400	76124205	2970	2970	2970	2970	0
350	20231016	130300	76124205	2970	2975	2975	2970	101
351	20231016	130200	75823750	2975	2975	2975	2975	4
352	20231016	130100	75811850	2975	2975	2975	2975	107
353	20231016	130000	75493525	2975	2975	2975	2975	0
354	20231016	125900	75493525	2975	2975	2975	2975	0
355	20231016	125800	75493525	2975	2975	2975	2975	0
356	20231016	125700	75493525	2975	2975	2975	2975	0
357	20231016	125600	75493525	2975	2975	2975	2975	0
358	20231016	125500	75493525	2975	2975	2975	2975	1
359	20231016	125400	75490550	2975	2975	2975	2975	0
360	20231016	125300	75490550	2975	2975	2975	2975	1
361	20231016	125200	75487575	2975	2975	2975	2975	0
362	20231016	125100	75487575	2975	2975	2975	2975	0
363	20231016	125000	75487575	2975	2975	2975	2975	0
364	20231016	124900	75487575	2975	2975	2975	2975	3
365	20231016	124800	75478650	2975	2975	2975	2975	3
366	20231016	124700	75469725	2975	2975	2975	2975	100
367	20231016	124600	75172225	2975	2975	2975	2975	0
368	20231016	124500	75172225	2975	2975	2975	2975	0
369	20231016	124400	75172225	2975	2975	2975	2975	0
370	20231016	124300	75172225	2975	2975	2975	2975	0
371	20231016	124200	75172225	2975	2975	2975	2975	0
372	20231016	124100	75172225	2975	2975	2975	2975	0
373	20231016	124000	75172225	2975	2975	2975	2975	0
374	20231016	123900	75172225	2975	2975	2975	2975	0
375	20231016	123800	75172225	2975	2975	2975	2975	1
376	20231016	123700	75169250	2975	2975	2975	2975	1
377	20231016	123600	75166275	2975	2975	2975	2975	35
378	20231016	123500	75062150	2975	2975	2975	2975	0
379	20231016	123400	75062150	2975	2975	2975	2975	0
380	20231016	123300	75062150	2975	2975	2975	2975	0
381	20231016	123200	75062150	2975	2975	2975	2975	3
382	20231016	123100	75053225	2975	2985	2985	2975	101
383	20231016	123000	74752715	2975	2975	2975	2975	0
384	20231016	122900	74752715	2975	2975	2975	2975	0
385	20231016	122800	74752715	2975	2975	2975	2975	0
386	20231016	122700	74752715	2975	2975	2975	2975	0
387	20231016	122600	74752715	2975	2975	2975	2975	0
388	20231016	122500	74752715	2975	2975	2975	2975	0
389	20231016	122400	74752715	2975	2975	2975	2975	0
390	20231016	122300	74752715	2975	2975	2975	2975	1
391	20231016	122200	74749740	2970	2970	2970	2970	0
392	20231016	122100	74749740	2970	2970	2970	2970	16
393	20231016	122000	74702220	2975	2975	2975	2975	2
394	20231016	121900	74696270	2975	2975	2975	2975	0
395	20231016	121800	74696270	2975	2975	2975	2975	0
396	20231016	121700	74696270	2975	2975	2975	2975	1
397	20231016	121600	74693295	2975	2975	2975	2975	3
398	20231016	121500	74684370	2970	2975	2975	2970	97
399	20231016	121400	74396170	2990	2990	2990	2990	0
400	20231016	121300	74396170	2990	2990	2990	2990	0
401	20231016	121200	74396170	2990	2990	2990	2990	0
402	20231016	121100	74396170	2990	2990	2990	2990	0
403	20231016	121000	74396170	2990	2990	2990	2990	2
404	20231016	120900	74390190	2990	2990	2990	2990	0
405	20231016	120800	74390190	2990	2990	2990	2990	0
406	20231016	120700	74390190	2990	2990	2990	2990	0
407	20231016	120600	74390190	2990	2990	2990	2990	0
408	20231016	120500	74390190	2990	2990	2990	2990	0
409	20231016	120400	74390190	2990	2975	2990	2975	4
410	20231016	120300	74378275	2970	2970	2970	2970	0
411	20231016	120200	74378275	2970	2970	2970	2970	0
412	20231016	120100	74378275	2970	2970	2970	2970	0
413	20231016	120000	74378275	2970	2970	2970	2970	0
414	20231016	115900	74378275	2970	2975	2975	2970	114
415	20231016	115800	74039150	2975	2975	2975	2975	1
416	20231016	115700	74036175	2975	2975	2975	2975	270
417	20231016	115600	73232925	2995	2995	2995	2995	0
418	20231016	115500	73232925	2995	2995	2995	2995	1
419	20231016	115400	73229930	3000	2995	3000	2990	75
420	20231016	115300	73005300	2975	2975	2975	2975	0
421	20231016	115200	73005300	2975	2980	2980	2975	500
422	20231016	115100	71517790	2975	2975	2975	2975	0
423	20231016	115000	71517790	2975	2975	2975	2975	0
424	20231016	114900	71517790	2975	2985	2985	2975	5
425	20231016	114800	71502900	2975	2975	2975	2975	0
426	20231016	114700	71502900	2975	2975	2975	2975	0
427	20231016	114600	71502900	2975	2975	2975	2975	0
428	20231016	114500	71502900	2975	2975	2975	2975	0
429	20231016	114400	71502900	2975	2975	2975	2975	0
430	20231016	114300	71502900	2975	2985	2985	2975	97
431	20231016	114200	71213910	2995	2995	2995	2995	0
432	20231016	114100	71213910	2995	2995	2995	2995	0
433	20231016	114000	71213910	2995	2995	2995	2995	517
434	20231016	113900	69665495	2990	2990	2990	2990	0
435	20231016	113800	69665495	2990	2990	2990	2990	0
436	20231016	113700	69665495	2990	2990	2990	2990	0
437	20231016	113600	69665495	2990	2990	2990	2990	0
438	20231016	113500	69665495	2990	2990	2990	2990	0
439	20231016	113400	69665495	2990	2990	2990	2990	0
440	20231016	113300	69665495	2990	2990	2990	2990	0
441	20231016	113200	69665495	2990	2990	2990	2990	163
442	20231016	113100	69178125	2990	2990	2990	2990	73
443	20231016	113000	68959855	2985	2985	2985	2985	0
444	20231016	112900	68959855	2985	2985	2985	2985	5
445	20231016	112800	68944930	2980	2980	2980	2980	0
446	20231016	112700	68944930	2980	2975	2980	2975	156
447	20231016	112600	68480535	2975	2975	2975	2975	0
448	20231016	112500	68480535	2975	2975	2975	2975	0
449	20231016	112400	68480535	2975	2975	2975	2975	0
450	20231016	112300	68480535	2975	2975	2975	2975	0
451	20231016	112200	68480535	2975	2975	2975	2975	0
452	20231016	112100	68480535	2975	2975	2975	2975	0
453	20231016	112000	68480535	2975	2975	2975	2975	9
454	20231016	111900	68453760	2980	2980	2980	2980	0
455	20231016	111800	68453760	2980	2980	2980	2980	0
456	20231016	111700	68453760	2980	2980	2980	2980	0
457	20231016	111600	68453760	2980	2980	2980	2980	0
458	20231016	111500	68453760	2980	2980	2980	2980	3
459	20231016	111400	68444820	2980	2980	2980	2980	0
460	20231016	111300	68444820	2980	2980	2980	2980	0
461	20231016	111200	68444820	2980	2980	2980	2980	0
462	20231016	111100	68444820	2980	2980	2980	2980	202
463	20231016	111000	67842860	2980	2980	2980	2980	0
464	20231016	110900	67842860	2980	2980	2980	2980	600
465	20231016	110800	66054860	2970	2970	2970	2970	0
466	20231016	110700	66054860	2970	2990	2990	2970	4000
467	20231016	110600	54126225	2990	2990	2990	2990	0
468	20231016	110500	54126225	2990	2990	2990	2990	0
469	20231016	110400	54126225	2990	2990	2990	2990	0
470	20231016	110300	54126225	2990	2990	2990	2990	0
471	20231016	110200	54126225	2990	2990	2990	2990	0
472	20231016	110100	54126225	2990	2990	2990	2990	0
473	20231016	110000	54126225	2990	2990	2990	2990	26
474	20231016	105900	54048485	2990	2990	2990	2990	425
475	20231016	105800	52777735	2990	2990	2990	2990	304
476	20231016	105700	51868775	2985	2985	2985	2985	0
477	20231016	105600	51868775	2985	2985	2985	2980	758
478	20231016	105500	49607900	2985	2985	2985	2985	0
479	20231016	105400	49607900	2985	2985	2985	2985	9
480	20231016	105300	49581035	2985	2985	2985	2985	0
481	20231016	105200	49581035	2985	2985	2985	2985	250
482	20231016	105100	48834785	2990	2990	2990	2990	0
483	20231016	105000	48834785	2990	2990	2990	2990	768
484	20231016	104900	46538465	2990	2990	2990	2990	209
485	20231016	104800	45913555	2990	2990	2990	2990	1
486	20231016	104700	45910565	2995	2995	2995	2995	0
487	20231016	104600	45910565	2995	2995	2995	2995	0
488	20231016	104500	45910565	2995	2995	2995	2995	0
489	20231016	104400	45910565	2995	2995	2995	2995	0
490	20231016	104300	45910565	2995	2995	2995	2995	0
491	20231016	104200	45910565	2995	2995	2995	2995	0
492	20231016	104100	45910565	2995	2995	2995	2995	1
493	20231016	104000	45907570	2990	2990	2990	2990	22
494	20231016	103900	45841790	2985	2985	2985	2985	622
495	20231016	103800	43985120	2985	2985	2985	2985	0
496	20231016	103700	43985120	2985	2985	2985	2985	0
497	20231016	103600	43985120	2985	2985	2985	2985	0
498	20231016	103500	43985120	2985	2985	2985	2985	0
499	20231016	103400	43985120	2985	2985	2985	2985	0
500	20231016	103300	43985120	2985	2985	2985	2985	0
501	20231016	103200	43985120	2985	2985	2985	2985	0
502	20231016	103100	43985120	2985	2985	2985	2985	0
503	20231016	103000	43985120	2985	2985	2985	2985	0
504	20231016	102900	43985120	2985	2985	2985	2985	0
505	20231016	102800	43985120	2985	2985	2985	2985	5
506	20231016	102700	43970195	2985	2985	2985	2985	17
507	20231016	102600	43919450	2990	2990	2990	2990	0
508	20231016	102500	43919450	2990	2990	2990	2990	29
509	20231016	102400	43832740	2990	2995	2995	2990	31
510	20231016	102300	43739900	2995	2995	2995	2995	0
511	20231016	102200	43739900	2995	2995	2995	2995	0
512	20231016	102100	43739900	2995	2995	2995	2995	0
513	20231016	102000	43739900	2995	2995	2995	2995	0
514	20231016	101900	43739900	2995	2995	2995	2995	0
515	20231016	101800	43739900	2995	2995	2995	2995	1
516	20231016	101700	43736905	2990	2990	2990	2990	5
517	20231016	101600	43721955	2980	2980	2980	2980	0
518	20231016	101500	43721955	2980	2980	2980	2980	0
519	20231016	101400	43721955	2980	2980	2980	2980	0
520	20231016	101300	43721955	2980	2980	2980	2980	0
521	20231016	101200	43721955	2980	2980	2980	2980	0
522	20231016	101100	43721955	2980	2980	2980	2980	0
523	20231016	101000	43721955	2980	2980	2980	2980	0
524	20231016	100900	43721955	2980	2985	2985	2980	700
525	20231016	100800	41635900	2995	2995	2995	2995	0
526	20231016	100700	41635900	2995	2995	2995	2995	234
527	20231016	100600	40935070	2995	2995	2995	2995	9
528	20231016	100500	40908115	2995	2995	2995	2995	3
529	20231016	100400	40899130	2995	3000	3000	2995	105
530	20231016	100300	40584145	3005	3005	3005	3005	0
531	20231016	100200	40584145	3005	3005	3005	3005	0
532	20231016	100100	40584145	3005	3005	3005	3005	0
533	20231016	100000	40584145	3005	3005	3005	3005	0
534	20231016	095900	40584145	3005	3005	3005	3005	0
535	20231016	095800	40584145	3005	3005	3005	3005	0
536	20231016	095700	40584145	3005	3005	3005	3005	0
537	20231016	095600	40584145	3005	3005	3005	3005	0
538	20231016	095500	40584145	3005	3005	3005	3005	0
539	20231016	095400	40584145	3005	3005	3005	3005	0
540	20231016	095300	40584145	3005	3005	3005	3005	0
541	20231016	095200	40584145	3005	3005	3005	3005	0
542	20231016	095100	40584145	3005	3005	3005	3005	0
543	20231016	095000	40584145	3005	3005	3005	3005	0
544	20231016	094900	40584145	3005	3005	3005	3005	0
545	20231016	094800	40584145	3005	3005	3005	3005	45
546	20231016	094700	40448920	2995	2995	2995	2995	0
547	20231016	094600	40448920	2995	2995	2995	2995	1
548	20231016	094500	40445925	2995	3000	3000	2995	201
549	20231016	094400	39843050	3010	3010	3010	3010	0
550	20231016	094300	39843050	3010	3010	3010	3010	0
551	20231016	094200	39843050	3010	3010	3010	3010	0
552	20231016	094100	39843050	3010	3010	3010	3010	0
553	20231016	094000	39843050	3010	3010	3010	3010	0
554	20231016	093900	39843050	3010	3010	3010	3010	0
555	20231016	093800	39843050	3010	3010	3010	3010	84
556	20231016	093700	39590210	3020	3020	3020	3020	5
557	20231016	093600	39575110	3020	3020	3020	3020	101
558	20231016	093500	39270090	3020	3020	3020	3020	0
559	20231016	093400	39270090	3020	3020	3020	3020	0
560	20231016	093300	39270090	3020	3010	3020	3010	59
561	20231016	093200	39092440	3000	3000	3005	3000	1404
562	20231016	093100	34876420	3000	3000	3000	3000	0
563	20231016	093000	34876420	3000	3000	3000	3000	0
564	20231016	092900	34876420	3000	3000	3005	3000	204
565	20231016	092800	34264415	3000	3000	3000	3000	47
566	20231016	092700	34123415	3000	3000	3000	3000	0
567	20231016	092600	34123415	3000	3000	3000	3000	3
568	20231016	092500	34114415	3000	3000	3000	3000	0
569	20231016	092400	34114415	3000	3000	3000	3000	434
570	20231016	092300	32812415	3000	3000	3000	3000	0
571	20231016	092200	32812415	3000	3000	3000	3000	1
572	20231016	092100	32809415	2970	2970	2970	2970	0
573	20231016	092000	32809415	2970	2970	2970	2970	0
574	20231016	091900	32809415	2970	2970	2970	2970	0
575	20231016	091800	32809415	2970	3000	3000	2970	3020
576	20231016	091700	23834095	3000	3000	3000	3000	0
577	20231016	091600	23834095	3000	2985	3000	2985	300
578	20231016	091500	22938295	2975	2985	2990	2975	310
579	20231016	091400	22014290	2985	2985	2985	2985	130
580	20231016	091300	21626240	2980	2980	2980	2980	0
581	20231016	091200	21626240	2980	2985	2985	2980	100
582	20231016	091100	21328225	2980	2985	2990	2980	1361
583	20231016	091000	17271870	3010	2995	3010	2975	2446
584	20231016	090900	9975150	3010	3010	3010	3010	0
585	20231016	090800	9975150	3010	3010	3010	3010	4
586	20231016	090700	9963110	3010	3010	3010	3010	0
587	20231016	090600	9963110	3010	3010	3010	3010	70
588	20231016	090500	9752410	3010	3010	3010	3010	500
589	20231016	090400	8247410	3000	3000	3000	3000	0
590	20231016	090300	8247410	3000	3020	3020	3000	1408
591	20231016	090200	4013595	3045	3030	3045	3030	272
592	20231016	090100	3186555	3005	3020	3020	3005	333
593	20231016	090000	2183800	3050	3050	3050	3050	716