KissMeData/002990/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183700	331696315	4970	4970	4970	4970	1758
3	20231023	183600	331696315	4970	4970	4970	4970	0
4	20231023	183500	331696315	4970	4970	4970	4970	0
5	20231023	183400	331696315	4970	4970	4970	4970	0
6	20231023	183300	331696315	4970	4970	4970	4970	0
7	20231023	183200	331696315	4970	4970	4970	4970	0
8	20231023	183100	331696315	4970	4970	4970	4970	0
9	20231023	183000	331696315	4970	4970	4970	4970	0
10	20231023	182900	331696315	4970	4970	4970	4970	0
11	20231023	182800	331696315	4970	4970	4970	4970	0
12	20231023	182700	331696315	4970	4970	4970	4970	0
13	20231023	182600	331696315	4970	4970	4970	4970	0
14	20231023	182500	331696315	4970	4970	4970	4970	0
15	20231023	182400	331696315	4970	4970	4970	4970	0
16	20231023	182300	331696315	4970	4970	4970	4970	0
17	20231023	182200	331696315	4970	4970	4970	4970	0
18	20231023	182100	331696315	4970	4970	4970	4970	0
19	20231023	182000	331696315	4970	4970	4970	4970	0
20	20231023	181900	331696315	4970	4970	4970	4970	0
21	20231023	181800	331696315	4970	4970	4970	4970	0
22	20231023	181700	331696315	4970	4970	4970	4970	0
23	20231023	181600	331696315	4970	4970	4970	4970	0
24	20231023	181500	331696315	4970	4970	4970	4970	0
25	20231023	181400	331696315	4970	4970	4970	4970	0
26	20231023	181300	331696315	4970	4970	4970	4970	0
27	20231023	181200	331696315	4970	4970	4970	4970	0
28	20231023	181100	331696315	4970	4970	4970	4970	0
29	20231023	181000	331696315	4970	4970	4970	4970	0
30	20231023	180900	331696315	4970	4970	4970	4970	0
31	20231023	180800	331696315	4970	4970	4970	4970	0
32	20231023	180700	331696315	4970	4970	4970	4970	1758
33	20231023	180600	331696315	4970	4970	4970	4970	0
34	20231023	180500	331696315	4970	4970	4970	4970	0
35	20231023	180400	331696315	4970	4970	4970	4970	0
36	20231023	180300	331696315	4970	4970	4970	4970	0
37	20231023	180200	331696315	4970	4970	4970	4970	0
38	20231023	180100	331696315	4970	4970	4970	4970	0
39	20231023	180000	331696315	4970	4970	4970	4970	0
40	20231023	175900	331696315	4970	4970	4970	4970	0
41	20231023	175800	331696315	4970	4970	4970	4970	0
42	20231023	175700	331696315	4970	4970	4970	4970	0
43	20231023	175600	331696315	4970	4970	4970	4970	0
44	20231023	175500	331696315	4970	4970	4970	4970	0
45	20231023	175400	331696315	4970	4970	4970	4970	0
46	20231023	175300	331696315	4970	4970	4970	4970	0
47	20231023	175200	331696315	4970	4970	4970	4970	0
48	20231023	175100	331696315	4970	4970	4970	4970	0
49	20231023	175000	331696315	4970	4970	4970	4970	0
50	20231023	174900	331696315	4970	4970	4970	4970	0
51	20231023	174800	331696315	4970	4970	4970	4970	0
52	20231023	174700	331696315	4970	4970	4970	4970	0
53	20231023	174600	331696315	4970	4970	4970	4970	0
54	20231023	174500	331696315	4970	4970	4970	4970	0
55	20231023	174400	331696315	4970	4970	4970	4970	0
56	20231023	174300	331696315	4970	4970	4970	4970	0
57	20231023	174200	331696315	4970	4970	4970	4970	0
58	20231023	174100	331696315	4970	4970	4970	4970	0
59	20231023	174000	331696315	4970	4970	4970	4970	0
60	20231023	173900	331696315	4970	4970	4970	4970	0
61	20231023	173800	331696315	4970	4970	4970	4970	0
62	20231023	173700	331696315	4970	4970	4970	4970	1758
63	20231023	173600	331696315	4970	4970	4970	4970	0
64	20231023	173500	331696315	4970	4970	4970	4970	0
65	20231023	173400	331696315	4970	4970	4970	4970	0
66	20231023	173300	331696315	4970	4970	4970	4970	0
67	20231023	173200	331696315	4970	4970	4970	4970	0
68	20231023	173100	331696315	4970	4970	4970	4970	0
69	20231023	173000	331696315	4970	4970	4970	4970	0
70	20231023	172900	331696315	4970	4970	4970	4970	0
71	20231023	172800	331696315	4970	4970	4970	4970	0
72	20231023	172700	331696315	4970	4970	4970	4970	0
73	20231023	172600	331696315	4970	4970	4970	4970	0
74	20231023	172500	331696315	4970	4970	4970	4970	0
75	20231023	172400	331696315	4970	4970	4970	4970	0
76	20231023	172300	331696315	4970	4970	4970	4970	0
77	20231023	172200	331696315	4970	4970	4970	4970	0
78	20231023	172100	331696315	4970	4970	4970	4970	0
79	20231023	172000	331696315	4970	4970	4970	4970	0
80	20231023	171900	331696315	4970	4970	4970	4970	0
81	20231023	171800	331696315	4970	4970	4970	4970	0
82	20231023	171700	331696315	4970	4970	4970	4970	0
83	20231023	171600	331696315	4970	4970	4970	4970	0
84	20231023	171500	331696315	4970	4970	4970	4970	0
85	20231023	171400	331696315	4970	4970	4970	4970	0
86	20231023	171300	331696315	4970	4970	4970	4970	0
87	20231023	171200	331696315	4970	4970	4970	4970	0
88	20231023	171100	331696315	4970	4970	4970	4970	0
89	20231023	171000	331696315	4970	4970	4970	4970	0
90	20231023	170900	331696315	4970	4970	4970	4970	0
91	20231023	170800	331696315	4970	4970	4970	4970	0
92	20231023	170700	331696315	4970	4970	4970	4970	1758
93	20231023	170600	331696315	4970	4970	4970	4970	0
94	20231023	170500	331696315	4970	4970	4970	4970	0
95	20231023	170400	331696315	4970	4970	4970	4970	0
96	20231023	170300	331696315	4970	4970	4970	4970	0
97	20231023	170200	331696315	4970	4970	4970	4970	0
98	20231023	170100	331696315	4970	4970	4970	4970	0
99	20231023	170000	331696315	4970	4970	4970	4970	0
100	20231023	165900	331696315	4970	4970	4970	4970	0
101	20231023	165800	331696315	4970	4970	4970	4970	0
102	20231023	165700	331696315	4970	4970	4970	4970	0
103	20231023	165600	331696315	4970	4970	4970	4970	0
104	20231023	165500	331696315	4970	4970	4970	4970	0
105	20231023	165400	331696315	4970	4970	4970	4970	0
106	20231023	165300	331696315	4970	4970	4970	4970	0
107	20231023	165200	331696315	4970	4970	4970	4970	0
108	20231023	165100	331696315	4970	4970	4970	4970	0
109	20231023	165000	331696315	4970	4970	4970	4970	0
110	20231023	164900	331696315	4970	4970	4970	4970	0
111	20231023	164800	331696315	4970	4970	4970	4970	0
112	20231023	164700	331696315	4970	4970	4970	4970	0
113	20231023	164600	331696315	4970	4970	4970	4970	0
114	20231023	164500	331696315	4970	4970	4970	4970	0
115	20231023	164400	331696315	4970	4970	4970	4970	0
116	20231023	164300	331696315	4970	4970	4970	4970	0
117	20231023	164200	331696315	4970	4970	4970	4970	0
118	20231023	164100	331696315	4970	4970	4970	4970	0
119	20231023	164000	331696315	4970	4970	4970	4970	0
120	20231023	163900	331696315	4970	4970	4970	4970	0
121	20231023	163800	331696315	4970	4970	4970	4970	0
122	20231023	163700	331696315	4970	4970	4970	4970	1758
123	20231023	163600	331696315	4970	4970	4970	4970	0
124	20231023	163500	331696315	4970	4970	4970	4970	0
125	20231023	163400	331696315	4970	4970	4970	4970	0
126	20231023	163300	331696315	4970	4970	4970	4970	0
127	20231023	163200	331696315	4970	4970	4970	4970	0
128	20231023	163100	331696315	4970	4970	4970	4970	0
129	20231023	163000	331696315	4970	4970	4970	4970	0
130	20231023	162900	331696315	4970	4970	4970	4970	0
131	20231023	162800	331696315	4970	4970	4970	4970	0
132	20231023	162700	331696315	4970	4970	4970	4970	0
133	20231023	162600	331696315	4970	4970	4970	4970	0
134	20231023	162500	331696315	4970	4970	4970	4970	0
135	20231023	162400	331696315	4970	4970	4970	4970	0
136	20231023	162300	331696315	4970	4970	4970	4970	0
137	20231023	162200	331696315	4970	4970	4970	4970	0
138	20231023	162100	331696315	4970	4970	4970	4970	0
139	20231023	162000	331696315	4970	4970	4970	4970	0
140	20231023	161900	331696315	4970	4970	4970	4970	0
141	20231023	161800	331696315	4970	4970	4970	4970	0
142	20231023	161700	331696315	4970	4970	4970	4970	0
143	20231023	161600	331696315	4970	4970	4970	4970	0
144	20231023	161500	331696315	4970	4970	4970	4970	0
145	20231023	161400	331696315	4970	4970	4970	4970	0
146	20231023	161300	331696315	4970	4970	4970	4970	0
147	20231023	161200	331696315	4970	4970	4970	4970	0
148	20231023	161100	331696315	4970	4970	4970	4970	0
149	20231023	161000	331696315	4970	4970	4970	4970	0
150	20231023	160900	331696315	4970	4970	4970	4970	0
151	20231023	160800	331696315	4970	4970	4970	4970	0
152	20231023	160700	331696315	4970	4970	4970	4970	1758
153	20231023	160600	331696315	4970	4970	4970	4970	0
154	20231023	160500	331696315	4970	4970	4970	4970	0
155	20231023	160400	331696315	4970	4970	4970	4970	0
156	20231023	160300	331696315	4970	4970	4970	4970	0
157	20231023	160200	331696315	4970	4970	4970	4970	0
158	20231023	160100	331696315	4970	4970	4970	4970	0
159	20231023	160000	331696315	4970	4970	4970	4970	0
160	20231023	155900	331696315	4970	4970	4970	4970	0
161	20231023	155800	331696315	4970	4970	4970	4970	0
162	20231023	155700	331696315	4970	4970	4970	4970	0
163	20231023	155600	331696315	4970	4970	4970	4970	0
164	20231023	155500	331696315	4970	4970	4970	4970	0
165	20231023	155400	331696315	4970	4970	4970	4970	0
166	20231023	155300	331696315	4970	4970	4970	4970	0
167	20231023	155200	331696315	4970	4970	4970	4970	0
168	20231023	155100	331696315	4970	4970	4970	4970	0
169	20231023	155000	331696315	4970	4970	4970	4970	0
170	20231023	154900	331696315	4970	4970	4970	4970	0
171	20231023	154800	331696315	4970	4970	4970	4970	0
172	20231023	154700	331696315	4970	4970	4970	4970	0
173	20231023	154600	331696315	4970	4970	4970	4970	0
174	20231023	154500	331696315	4970	4970	4970	4970	0
175	20231023	154400	331696315	4970	4970	4970	4970	0
176	20231023	154300	331696315	4970	4970	4970	4970	0
177	20231023	154200	331696315	4970	4970	4970	4970	0
178	20231023	154100	331696315	4970	4970	4970	4970	0
179	20231023	154000	331696315	4970	4970	4970	4970	0
180	20231023	153900	331696315	4970	4970	4970	4970	0
181	20231023	153800	331696315	4970	4970	4970	4970	0
182	20231023	153700	331696315	4970	4970	4970	4970	1758
183	20231023	153600	331696315	4970	4970	4970	4970	0
184	20231023	153500	331696315	4970	4970	4970	4970	0
185	20231023	153400	331696315	4970	4970	4970	4970	0
186	20231023	153300	331696315	4970	4970	4970	4970	0
187	20231023	153200	331696315	4970	4970	4970	4970	0
188	20231023	153100	331696315	4970	4970	4970	4970	0
189	20231023	153000	331696315	4970	4970	4970	4970	1758
190	20231023	152900	322959055	4995	4995	4995	4995	0
191	20231023	152800	322959055	4995	4995	4995	4995	0
192	20231023	152700	322959055	4995	4995	4995	4995	0
193	20231023	152600	322959055	4995	4995	4995	4995	0
194	20231023	152500	322959055	4995	4995	4995	4995	0
195	20231023	152400	322959055	4995	4995	4995	4995	0
196	20231023	152300	322959055	4995	4995	4995	4995	0
197	20231023	152200	322959055	4995	4995	4995	4995	0
198	20231023	152100	322959055	4995	4995	4995	4995	0
199	20231023	152000	322959055	4995	4995	4995	4995	0
200	20231023	151900	322959055	4995	4995	4995	4995	10
201	20231023	151800	322909105	4995	4995	4995	4995	0
202	20231023	151700	322909105	4995	4995	4995	4995	36
203	20231023	151600	322729285	4985	4985	4985	4985	11
204	20231023	151500	322674450	4985	4985	4985	4985	12
205	20231023	151400	322614630	4985	4995	4995	4985	100
206	20231023	151300	322115910	4995	4995	4995	4995	0
207	20231023	151200	322115910	4995	4995	4995	4995	25
208	20231023	151100	321991035	4995	4995	4995	4995	2
209	20231023	151000	321981045	5000	4985	5000	4985	100
210	20231023	150900	321481780	4975	4975	4975	4975	0
211	20231023	150800	321481780	4975	4975	4975	4975	0
212	20231023	150700	321481780	4975	4975	4975	4975	0
213	20231023	150600	321481780	4975	4975	4975	4975	63
214	20231023	150500	321168355	4990	4990	4990	4990	850
215	20231023	150400	316926855	4985	4980	4985	4975	731
216	20231023	150300	313286615	4980	5000	5000	4980	818
217	20231023	150200	309210865	5010	4970	5010	4970	100
218	20231023	150100	308710995	4970	4965	4970	4965	284
219	20231023	150000	307300075	4960	4960	4960	4960	485
220	20231023	145900	304894475	4955	4955	4955	4955	0
221	20231023	145800	304894475	4955	4955	4955	4955	3
222	20231023	145700	304879610	4955	4955	4955	4955	0
223	20231023	145600	304879610	4955	4955	4955	4955	101
224	20231023	145500	304379155	4950	4950	4950	4950	0
225	20231023	145400	304379155	4950	4950	4950	4950	2
226	20231023	145300	304369255	4955	4960	4960	4950	12
227	20231023	145200	304309840	4955	4945	4955	4945	344
228	20231023	145100	302606750	4945	4950	4950	4945	767
229	20231023	145000	298810735	4945	4945	4950	4945	194
230	20231023	144900	297850630	4950	4945	4950	4945	35
231	20231023	144800	297677540	4945	4950	4950	4945	888
232	20231023	144700	293282095	4955	4955	4955	4955	2
233	20231023	144600	293272185	4955	4955	4955	4955	2
234	20231023	144500	293262275	4955	4955	4955	4955	5
235	20231023	144400	293237500	4955	4955	4955	4955	1
236	20231023	144300	293232545	4955	4955	4955	4955	9
237	20231023	144200	293187950	4950	4950	4950	4950	0
238	20231023	144100	293187950	4950	4950	4950	4950	8
239	20231023	144000	293148350	4950	4955	4955	4950	12
240	20231023	143900	293088945	4955	4955	4955	4955	208
241	20231023	143800	292058305	4955	4955	4955	4955	101
242	20231023	143700	291557850	4955	4955	4955	4955	3
243	20231023	143600	291542985	4955	4960	4960	4955	100
244	20231023	143500	291047000	4960	4960	4960	4960	0
245	20231023	143400	291047000	4960	4960	4960	4960	0
246	20231023	143300	291047000	4960	4960	4960	4960	0
247	20231023	143200	291047000	4960	4960	4960	4960	0
248	20231023	143100	291047000	4960	4960	4960	4960	0
249	20231023	143000	291047000	4960	4960	4960	4960	0
250	20231023	142900	291047000	4960	4960	4960	4960	0
251	20231023	142800	291047000	4960	4960	4960	4960	798
252	20231023	142700	287088920	4960	4970	4970	4960	1474
253	20231023	142600	279777730	4960	4965	4965	4960	250
254	20231023	142500	278537655	4965	4960	4965	4960	19
255	20231023	142400	278443325	4965	4965	4965	4960	501
256	20231023	142300	275957890	4970	4970	4970	4970	101
257	20231023	142200	275455920	4970	4970	4970	4970	0
258	20231023	142100	275455920	4970	4970	4970	4970	0
259	20231023	142000	275455920	4970	4970	4970	4970	3
260	20231023	141900	275441010	4970	4970	4970	4970	2
261	20231023	141800	275431070	4960	4960	4960	4960	0
262	20231023	141700	275431070	4960	4960	4960	4960	0
263	20231023	141600	275431070	4960	4960	4960	4960	19
264	20231023	141500	275336830	4965	4970	4970	4965	530
265	20231023	141400	272705155	4970	4970	4970	4970	10
266	20231023	141300	272655455	4970	4965	4970	4965	212
267	20231023	141200	271601875	4965	4965	4965	4965	11
268	20231023	141100	271547260	4970	4970	4970	4970	311
269	20231023	141000	270001590	4960	4960	4960	4960	0
270	20231023	140900	270001590	4960	4960	4960	4960	0
271	20231023	140800	270001590	4960	4960	4960	4960	0
272	20231023	140700	270001590	4960	4960	4960	4960	0
273	20231023	140600	270001590	4960	4965	4965	4960	150
274	20231023	140500	269257390	4975	4975	4975	4975	23
275	20231023	140400	269142965	4965	4965	4965	4965	0
276	20231023	140300	269142965	4965	4965	4965	4965	0
277	20231023	140200	269142965	4965	4965	4965	4965	407
278	20231023	140100	267122210	4965	4965	4965	4965	100
279	20231023	140000	266625710	4960	4960	4960	4960	0
280	20231023	135900	266625710	4960	4965	4965	4960	801
281	20231023	135800	262652250	4960	4960	4965	4960	810
282	20231023	135700	258634100	4960	4960	4960	4960	15
283	20231023	135600	258559700	4965	4960	4965	4960	18
284	20231023	135500	258470415	4965	4965	4965	4965	476
285	20231023	135400	256107075	4970	4970	4970	4970	0
286	20231023	135300	256107075	4970	4970	4970	4970	2
287	20231023	135200	256097135	4965	4965	4965	4965	81
288	20231023	135100	255694970	4965	4965	4965	4965	83
289	20231023	135000	255282875	4965	4965	4965	4965	168
290	20231023	134900	254448755	4965	4965	4965	4965	11
291	20231023	134800	254394140	4965	4965	4965	4965	375
292	20231023	134700	252532265	4965	4965	4965	4965	1209
293	20231023	134600	246529580	4970	4970	4970	4970	1
294	20231023	134500	246524610	4975	4975	4975	4970	557
295	20231023	134400	243753790	4975	4975	4975	4975	101
296	20231023	134300	243251315	4980	4980	4980	4980	1
297	20231023	134200	243246335	4965	4965	4965	4965	1991
298	20231023	134100	233361020	4965	4965	4965	4965	105
299	20231023	134000	232839695	4965	4965	4965	4965	100
300	20231023	133900	232343195	4965	4960	4965	4960	101
301	20231023	133800	231842230	4960	5000	5000	4960	11415
302	20231023	133700	174895440	5010	5010	5010	5010	0
303	20231023	133600	174895440	5010	5010	5010	5010	0
304	20231023	133500	174895440	5010	5010	5010	5010	0
305	20231023	133400	174895440	5010	5010	5010	5010	0
306	20231023	133300	174895440	5010	5010	5010	5010	0
307	20231023	133200	174895440	5010	5010	5010	5010	1
308	20231023	133100	174890430	5000	5000	5000	5000	0
309	20231023	133000	174890430	5000	5000	5000	5000	0
310	20231023	132900	174890430	5000	5000	5000	5000	0
311	20231023	132800	174890430	5000	5000	5000	5000	110
312	20231023	132700	174340430	5010	5010	5010	5010	0
313	20231023	132600	174340430	5010	5010	5010	5010	48
314	20231023	132500	174099950	5010	5010	5010	5010	0
315	20231023	132400	174099950	5010	5010	5010	5010	0
316	20231023	132300	174099950	5010	5010	5010	5010	1
317	20231023	132200	174094940	5010	5010	5010	5010	0
318	20231023	132100	174094940	5010	5010	5010	5010	0
319	20231023	132000	174094940	5010	5000	5010	5000	81
320	20231023	131900	173689930	5010	5010	5010	5010	99
321	20231023	131800	173193940	5010	5010	5010	5010	60
322	20231023	131700	172893340	5010	5010	5010	5010	0
323	20231023	131600	172893340	5010	5010	5010	5010	0
324	20231023	131500	172893340	5010	5010	5010	5010	0
325	20231023	131400	172893340	5010	5010	5010	5010	56
326	20231023	131300	172612780	5010	5010	5010	5010	0
327	20231023	131200	172612780	5010	5010	5010	5010	0
328	20231023	131100	172612780	5010	5010	5010	5010	2000
329	20231023	131000	162592780	5010	5010	5010	5010	100
330	20231023	130900	162091780	5010	5010	5010	5010	18
331	20231023	130800	162001600	5010	5010	5010	5010	0
332	20231023	130700	162001600	5010	5010	5010	5010	99
333	20231023	130600	161505610	5010	5010	5010	5010	13
334	20231023	130500	161440480	5010	5010	5010	5010	0
335	20231023	130400	161440480	5010	5010	5010	5010	0
336	20231023	130300	161440480	5010	5010	5010	5010	2
337	20231023	130200	161430460	5000	5000	5000	5000	1
338	20231023	130100	161425460	5010	5010	5010	5010	4
339	20231023	130000	161405420	5010	5010	5010	5010	1
340	20231023	125900	161400410	5000	5000	5000	5000	0
341	20231023	125800	161400410	5000	5000	5000	5000	5
342	20231023	125700	161375410	5000	5000	5000	5000	1
343	20231023	125600	161370410	5000	5000	5000	5000	0
344	20231023	125500	161370410	5000	5010	5010	5000	203
345	20231023	125400	160354180	5010	5010	5010	5010	1
346	20231023	125300	160349170	5010	5020	5020	5010	4
347	20231023	125200	160329120	5010	5010	5010	5010	201
348	20231023	125100	159322110	5020	5020	5020	5020	0
349	20231023	125000	159322110	5020	5020	5020	5020	1
350	20231023	124900	159317090	5010	5010	5020	5010	66
351	20231023	124800	158986420	5000	5000	5000	5000	0
352	20231023	124700	158986420	5000	5000	5000	5000	100
353	20231023	124600	158486420	5010	5010	5010	5010	628
354	20231023	124500	155340140	5010	5010	5010	5010	0
355	20231023	124400	155340140	5010	5010	5010	5010	0
356	20231023	124300	155340140	5010	5010	5010	5010	0
357	20231023	124200	155340140	5010	5010	5010	5010	0
358	20231023	124100	155340140	5010	5010	5010	5010	0
359	20231023	124000	155340140	5010	5010	5010	5010	0
360	20231023	123900	155340140	5010	5010	5010	5010	0
361	20231023	123800	155340140	5010	5010	5010	5010	0
362	20231023	123700	155340140	5010	5010	5010	5010	1
363	20231023	123600	155335130	5010	5010	5010	5010	200
364	20231023	123500	154333130	5020	5020	5020	5020	3
365	20231023	123400	154318070	5020	5020	5020	5020	14
366	20231023	123300	154247790	5020	5020	5020	5020	31
367	20231023	123200	154092170	5020	5020	5020	5020	0
368	20231023	123100	154092170	5020	5020	5020	5020	0
369	20231023	123000	154092170	5020	5020	5020	5020	0
370	20231023	122900	154092170	5020	5020	5020	5020	0
371	20231023	122800	154092170	5020	5020	5020	5020	0
372	20231023	122700	154092170	5020	5020	5020	5020	0
373	20231023	122600	154092170	5020	5020	5020	5020	13
374	20231023	122500	154026910	5020	5020	5020	5020	0
375	20231023	122400	154026910	5020	5020	5020	5020	0
376	20231023	122300	154026910	5020	5020	5020	5020	0
377	20231023	122200	154026910	5020	5020	5020	5020	80
378	20231023	122100	153625310	5020	5020	5020	5020	0
379	20231023	122000	153625310	5020	5020	5020	5020	0
380	20231023	121900	153625310	5020	5020	5020	5020	0
381	20231023	121800	153625310	5020	5020	5020	5020	200
382	20231023	121700	152621310	5020	5020	5020	5020	0
383	20231023	121600	152621310	5020	5020	5020	5020	0
384	20231023	121500	152621310	5020	5020	5020	5020	0
385	20231023	121400	152621310	5020	5020	5020	5020	0
386	20231023	121300	152621310	5020	5020	5020	5020	167
387	20231023	121200	151782970	5020	5020	5020	5020	130
388	20231023	121100	151130370	5020	5020	5020	5020	100
389	20231023	121000	150628370	5020	5020	5020	5020	100
390	20231023	120900	150126370	5030	5030	5030	5030	0
391	20231023	120800	150126370	5030	5030	5030	5030	100
392	20231023	120700	149623370	5030	5030	5030	5030	10
393	20231023	120600	149573070	5030	5030	5030	5030	1752
394	20231023	120500	140760510	5030	5030	5030	5030	0
395	20231023	120400	140760510	5030	5030	5030	5030	225
396	20231023	120300	139628760	5030	5030	5030	5030	27
397	20231023	120200	139492950	5030	5030	5030	5030	830
398	20231023	120100	135318050	5030	5030	5030	5030	0
399	20231023	120000	135318050	5030	5030	5030	5030	0
400	20231023	115900	135318050	5030	5030	5030	5030	0
401	20231023	115800	135318050	5030	5030	5030	5030	100
402	20231023	115700	134815050	5020	5020	5020	5020	0
403	20231023	115600	134815050	5020	5020	5020	5020	0
404	20231023	115500	134815050	5020	5020	5020	5020	0
405	20231023	115400	134815050	5020	5020	5020	5020	50
406	20231023	115300	134564050	5020	5020	5020	5020	99
407	20231023	115200	134067070	5010	5030	5030	5010	475
408	20231023	115100	131687300	5020	5020	5020	5020	0
409	20231023	115000	131687300	5020	5020	5020	5020	0
410	20231023	114900	131687300	5020	5020	5020	5020	0
411	20231023	114800	131687300	5020	5020	5020	5020	0
412	20231023	114700	131687300	5020	5020	5020	5020	1
413	20231023	114600	131682280	5020	5020	5020	5020	10
414	20231023	114500	131632080	5020	5020	5020	5020	0
415	20231023	114400	131632080	5020	5020	5020	5020	0
416	20231023	114300	131632080	5020	5020	5020	5020	0
417	20231023	114200	131632080	5020	5020	5020	5020	0
418	20231023	114100	131632080	5020	5020	5020	5020	0
419	20231023	114000	131632080	5020	5020	5020	5020	0
420	20231023	113900	131632080	5020	5020	5020	5020	200
421	20231023	113800	130628080	5020	5020	5020	5020	500
422	20231023	113700	128118080	5020	5020	5020	5020	0
423	20231023	113600	128118080	5020	5020	5020	5020	1
424	20231023	113500	128113060	5030	5020	5030	5020	520
425	20231023	113400	125501550	5020	5020	5020	5020	0
426	20231023	113300	125501550	5020	5020	5020	5020	20
427	20231023	113200	125401150	5020	5010	5020	5010	1031
428	20231023	113100	120235530	5020	5020	5020	5020	20
429	20231023	113000	120135130	5030	5020	5030	5020	410
430	20231023	112900	118076830	5030	5030	5030	5030	20
431	20231023	112800	117976230	5040	5040	5040	5040	0
432	20231023	112700	117976230	5040	5040	5040	5040	70
433	20231023	112600	117623430	5040	5040	5040	5040	0
434	20231023	112500	117623430	5040	5040	5040	5040	0
435	20231023	112400	117623430	5040	5040	5040	5040	0
436	20231023	112300	117623430	5040	5040	5040	5040	0
437	20231023	112200	117623430	5040	5030	5040	5030	400
438	20231023	112100	115611330	5030	5030	5030	5030	11
439	20231023	112000	115556000	5030	5030	5030	5030	0
440	20231023	111900	115556000	5030	5030	5030	5030	2
441	20231023	111800	115545940	5030	5030	5030	5030	10
442	20231023	111700	115495640	5030	5030	5030	5030	3
443	20231023	111600	115480550	5030	5050	5050	5030	1746
444	20231023	111500	106682920	5040	5040	5040	5040	0
445	20231023	111400	106682920	5040	5040	5040	5040	627
446	20231023	111300	103522840	5030	5040	5040	5030	826
447	20231023	111200	99367860	5040	5040	5040	5040	0
448	20231023	111100	99367860	5040	5040	5040	5040	20
449	20231023	111000	99267060	5030	5030	5030	5030	0
450	20231023	110900	99267060	5030	5030	5030	5030	0
451	20231023	110800	99267060	5030	5030	5030	5030	0
452	20231023	110700	99267060	5030	5030	5030	5030	0
453	20231023	110600	99267060	5030	5030	5030	5030	0
454	20231023	110500	99267060	5030	5030	5030	5030	102
455	20231023	110400	98754000	5040	5050	5050	5040	112
456	20231023	110300	98189510	5050	5050	5050	5050	0
457	20231023	110200	98189510	5050	5050	5050	5050	10
458	20231023	110100	98139010	5060	5060	5060	5060	0
459	20231023	110000	98139010	5060	5060	5060	5060	0
460	20231023	105900	98139010	5060	5060	5060	5060	0
461	20231023	105800	98139010	5060	5050	5060	5050	200
462	20231023	105700	97128540	5040	5040	5040	5040	1036
463	20231023	105600	91907100	5040	5040	5040	5040	6
464	20231023	105500	91876860	5040	5040	5040	5040	0
465	20231023	105400	91876860	5040	5040	5040	5040	0
466	20231023	105300	91876860	5040	5040	5040	5040	0
467	20231023	105200	91876860	5040	5040	5040	5040	0
468	20231023	105100	91876860	5040	5040	5040	5040	0
469	20231023	105000	91876860	5040	5040	5040	5040	0
470	20231023	104900	91876860	5040	5040	5040	5040	100
471	20231023	104800	91372860	5030	5030	5030	5030	200
472	20231023	104700	90366860	5040	5040	5040	5040	0
473	20231023	104600	90366860	5040	5040	5040	5040	0
474	20231023	104500	90366860	5040	5040	5040	5040	0
475	20231023	104400	90366860	5040	5040	5040	5040	1
476	20231023	104300	90361820	5040	5040	5040	5040	0
477	20231023	104200	90361820	5040	5040	5040	5040	113
478	20231023	104100	89792300	5040	5040	5040	5040	0
479	20231023	104000	89792300	5040	5040	5040	5040	0
480	20231023	103900	89792300	5040	5040	5040	5040	0
481	20231023	103800	89792300	5040	5030	5040	5030	110
482	20231023	103700	89238900	5030	5030	5030	5030	100
483	20231023	103600	88735900	5030	5030	5030	5030	5
484	20231023	103500	88710750	5040	5040	5040	5040	0
485	20231023	103400	88710750	5040	5040	5040	5040	0
486	20231023	103300	88710750	5040	5040	5040	5040	0
487	20231023	103200	88710750	5040	5040	5040	5040	45
488	20231023	103100	88483950	5040	5040	5040	5040	1
489	20231023	103000	88478910	5040	5040	5040	5040	0
490	20231023	102900	88478910	5040	5040	5040	5040	0
491	20231023	102800	88478910	5040	5040	5040	5040	0
492	20231023	102700	88478910	5040	5040	5040	5040	0
493	20231023	102600	88478910	5040	5040	5040	5040	0
494	20231023	102500	88478910	5040	5040	5040	5040	0
495	20231023	102400	88478910	5040	5040	5040	5040	0
496	20231023	102300	88478910	5040	5040	5040	5040	100
497	20231023	102200	87974910	5040	5040	5040	5040	51
498	20231023	102100	87717870	5040	5040	5040	5040	1
499	20231023	102000	87712830	5040	5040	5040	5040	0
500	20231023	101900	87712830	5040	5040	5040	5040	0
501	20231023	101800	87712830	5040	5040	5040	5040	2
502	20231023	101700	87702750	5040	5040	5040	5040	0
503	20231023	101600	87702750	5040	5040	5040	5040	0
504	20231023	101500	87702750	5040	5040	5040	5040	0
505	20231023	101400	87702750	5040	5040	5040	5040	50
506	20231023	101300	87450750	5040	5040	5040	5040	0
507	20231023	101200	87450750	5040	5040	5040	5040	0
508	20231023	101100	87450750	5040	5040	5040	5040	0
509	20231023	101000	87450750	5040	5040	5040	5040	0
510	20231023	100900	87450750	5040	5040	5040	5040	0
511	20231023	100800	87450750	5040	5040	5040	5040	0
512	20231023	100700	87450750	5040	5040	5040	5040	5
513	20231023	100600	87425550	5040	5040	5040	5040	32
514	20231023	100500	87264270	5040	5040	5040	5040	0
515	20231023	100400	87264270	5040	5050	5050	5040	107
516	20231023	100300	86724980	5050	5050	5050	5050	0
517	20231023	100200	86724980	5050	5050	5050	5050	0
518	20231023	100100	86724980	5050	5050	5050	5050	0
519	20231023	100000	86724980	5050	5050	5050	5050	10
520	20231023	095900	86674480	5050	5050	5050	5050	0
521	20231023	095800	86674480	5050	5050	5050	5050	0
522	20231023	095700	86674480	5050	5050	5050	5050	1
523	20231023	095600	86669430	5030	5030	5030	5030	0
524	20231023	095500	86669430	5030	5030	5030	5030	0
525	20231023	095400	86669430	5030	5030	5030	5030	0
526	20231023	095300	86669430	5030	5030	5030	5030	0
527	20231023	095200	86669430	5030	5030	5030	5030	0
528	20231023	095100	86669430	5030	5030	5030	5030	0
529	20231023	095000	86669430	5030	5030	5030	5030	0
530	20231023	094900	86669430	5030	5030	5030	5030	0
531	20231023	094800	86669430	5030	5030	5030	5030	0
532	20231023	094700	86669430	5030	5030	5030	5030	2
533	20231023	094600	86659370	5030	5040	5040	5030	311
534	20231023	094500	85092030	5040	5040	5040	5040	99
535	20231023	094400	84593070	5040	5040	5040	5040	164
536	20231023	094300	83766510	5040	5040	5040	5040	1
537	20231023	094200	83761470	5050	5050	5050	5050	0
538	20231023	094100	83761470	5050	5050	5050	5050	0
539	20231023	094000	83761470	5050	5050	5050	5050	10
540	20231023	093900	83710970	5050	5040	5050	5040	12
541	20231023	093800	83650390	5050	5040	5050	5040	419
542	20231023	093700	81534540	5050	5050	5050	5050	104
543	20231023	093600	81009340	5050	5030	5050	5030	544
544	20231023	093500	78268950	5030	5030	5030	5030	3
545	20231023	093400	78253860	5020	5020	5020	5020	4
546	20231023	093300	78233780	5030	5030	5030	5030	1
547	20231023	093200	78228750	5030	5030	5030	5030	3
548	20231023	093100	78213660	5030	5030	5030	5030	11
549	20231023	093000	78158330	5020	5020	5020	5020	162
550	20231023	092900	77345090	5020	5020	5020	5020	313
551	20231023	092800	75773830	5010	5010	5010	5010	23
552	20231023	092700	75658600	5000	5020	5020	5000	1000
553	20231023	092600	70646620	5020	5020	5020	5020	158
554	20231023	092500	69853460	5020	5020	5020	5010	1185
555	20231023	092400	63909750	5010	5020	5020	5010	1000
556	20231023	092300	58894690	5020	5050	5050	5020	1028
557	20231023	092200	53724800	5050	5040	5050	5040	31
558	20231023	092100	53568260	5040	5040	5040	5040	5
559	20231023	092000	53543060	5040	5030	5040	5030	105
560	20231023	091900	53014410	5030	5030	5030	5030	320
561	20231023	091800	51404810	5030	5030	5030	5030	1
562	20231023	091700	51399780	5040	5040	5040	5040	0
563	20231023	091600	51399780	5040	5040	5040	5040	0
564	20231023	091500	51399780	5040	5040	5040	5040	356
565	20231023	091400	49605540	5020	5030	5030	5020	500
566	20231023	091300	47095030	5020	5020	5020	5020	0
567	20231023	091200	47095030	5020	5020	5020	5020	0
568	20231023	091100	47095030	5020	5050	5050	5020	602
569	20231023	091000	44069890	5050	5050	5050	5050	777
570	20231023	090900	40146040	5040	5030	5040	5020	1284
571	20231023	090800	33677380	5000	5020	5030	5000	1578
572	20231023	090700	25774310	5030	5020	5030	5000	1825
573	20231023	090600	16636740	5010	5030	5050	5010	1325
574	20231023	090500	9978350	5020	5040	5040	5020	548
575	20231023	090400	7221870	5050	5030	5050	5020	745
576	20231023	090300	3469840	5040	5040	5040	5040	436
577	20231023	090200	1272400	5050	5050	5050	5050	64
578	20231023	090100	949200	5060	5070	5080	5060	51
579	20231023	090000	690830	5080	5080	5080	5070	136