KissMeData/010770/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185000	119286500	2990	2990	2990	2990	406
3	20231017	184900	119286500	2990	2990	2990	2990	0
4	20231017	184800	119286500	2990	2990	2990	2990	0
5	20231017	184700	119286500	2990	2990	2990	2990	0
6	20231017	184600	119286500	2990	2990	2990	2990	0
7	20231017	184500	119286500	2990	2990	2990	2990	0
8	20231017	184400	119286500	2990	2990	2990	2990	0
9	20231017	184300	119286500	2990	2990	2990	2990	0
10	20231017	184200	119286500	2990	2990	2990	2990	0
11	20231017	184100	119286500	2990	2990	2990	2990	0
12	20231017	184000	119286500	2990	2990	2990	2990	0
13	20231017	183900	119286500	2990	2990	2990	2990	0
14	20231017	183800	119286500	2990	2990	2990	2990	0
15	20231017	183700	119286500	2990	2990	2990	2990	0
16	20231017	183600	119286500	2990	2990	2990	2990	0
17	20231017	183500	119286500	2990	2990	2990	2990	0
18	20231017	183400	119286500	2990	2990	2990	2990	0
19	20231017	183300	119286500	2990	2990	2990	2990	0
20	20231017	183200	119286500	2990	2990	2990	2990	0
21	20231017	183100	119286500	2990	2990	2990	2990	0
22	20231017	183000	119286500	2990	2990	2990	2990	0
23	20231017	182900	119286500	2990	2990	2990	2990	0
24	20231017	182800	119286500	2990	2990	2990	2990	0
25	20231017	182700	119286500	2990	2990	2990	2990	0
26	20231017	182600	119286500	2990	2990	2990	2990	0
27	20231017	182500	119286500	2990	2990	2990	2990	0
28	20231017	182400	119286500	2990	2990	2990	2990	0
29	20231017	182300	119286500	2990	2990	2990	2990	0
30	20231017	182200	119286500	2990	2990	2990	2990	0
31	20231017	182100	119286500	2990	2990	2990	2990	0
32	20231017	182000	119286500	2990	2990	2990	2990	406
33	20231017	181900	119286500	2990	2990	2990	2990	0
34	20231017	181800	119286500	2990	2990	2990	2990	0
35	20231017	181700	119286500	2990	2990	2990	2990	0
36	20231017	181600	119286500	2990	2990	2990	2990	0
37	20231017	181500	119286500	2990	2990	2990	2990	0
38	20231017	181400	119286500	2990	2990	2990	2990	0
39	20231017	181300	119286500	2990	2990	2990	2990	0
40	20231017	181200	119286500	2990	2990	2990	2990	0
41	20231017	181100	119286500	2990	2990	2990	2990	0
42	20231017	181000	119286500	2990	2990	2990	2990	0
43	20231017	180900	119286500	2990	2990	2990	2990	0
44	20231017	180800	119286500	2990	2990	2990	2990	0
45	20231017	180700	119286500	2990	2990	2990	2990	0
46	20231017	180600	119286500	2990	2990	2990	2990	0
47	20231017	180500	119286500	2990	2990	2990	2990	0
48	20231017	180400	119286500	2990	2990	2990	2990	0
49	20231017	180300	119286500	2990	2990	2990	2990	0
50	20231017	180200	119286500	2990	2990	2990	2990	0
51	20231017	180100	119286500	2990	2990	2990	2990	0
52	20231017	180000	119286500	2990	2990	2990	2990	0
53	20231017	175900	119286500	2990	2990	2990	2990	0
54	20231017	175800	119286500	2990	2990	2990	2990	0
55	20231017	175700	119286500	2990	2990	2990	2990	0
56	20231017	175600	119286500	2990	2990	2990	2990	0
57	20231017	175500	119286500	2990	2990	2990	2990	0
58	20231017	175400	119286500	2990	2990	2990	2990	0
59	20231017	175300	119286500	2990	2990	2990	2990	0
60	20231017	175200	119286500	2990	2990	2990	2990	0
61	20231017	175100	119286500	2990	2990	2990	2990	0
62	20231017	175000	119286500	2990	2990	2990	2990	406
63	20231017	174900	119286500	2990	2990	2990	2990	0
64	20231017	174800	119286500	2990	2990	2990	2990	0
65	20231017	174700	119286500	2990	2990	2990	2990	0
66	20231017	174600	119286500	2990	2990	2990	2990	0
67	20231017	174500	119286500	2990	2990	2990	2990	0
68	20231017	174400	119286500	2990	2990	2990	2990	0
69	20231017	174300	119286500	2990	2990	2990	2990	0
70	20231017	174200	119286500	2990	2990	2990	2990	0
71	20231017	174100	119286500	2990	2990	2990	2990	0
72	20231017	174000	119286500	2990	2990	2990	2990	0
73	20231017	173900	119286500	2990	2990	2990	2990	0
74	20231017	173800	119286500	2990	2990	2990	2990	0
75	20231017	173700	119286500	2990	2990	2990	2990	0
76	20231017	173600	119286500	2990	2990	2990	2990	0
77	20231017	173500	119286500	2990	2990	2990	2990	0
78	20231017	173400	119286500	2990	2990	2990	2990	0
79	20231017	173300	119286500	2990	2990	2990	2990	0
80	20231017	173200	119286500	2990	2990	2990	2990	0
81	20231017	173100	119286500	2990	2990	2990	2990	0
82	20231017	173000	119286500	2990	2990	2990	2990	0
83	20231017	172900	119286500	2990	2990	2990	2990	0
84	20231017	172800	119286500	2990	2990	2990	2990	0
85	20231017	172700	119286500	2990	2990	2990	2990	0
86	20231017	172600	119286500	2990	2990	2990	2990	0
87	20231017	172500	119286500	2990	2990	2990	2990	0
88	20231017	172400	119286500	2990	2990	2990	2990	0
89	20231017	172300	119286500	2990	2990	2990	2990	0
90	20231017	172200	119286500	2990	2990	2990	2990	0
91	20231017	172100	119286500	2990	2990	2990	2990	0
92	20231017	172000	119286500	2990	2990	2990	2990	406
93	20231017	171900	119286500	2990	2990	2990	2990	0
94	20231017	171800	119286500	2990	2990	2990	2990	0
95	20231017	171700	119286500	2990	2990	2990	2990	0
96	20231017	171600	119286500	2990	2990	2990	2990	0
97	20231017	171500	119286500	2990	2990	2990	2990	0
98	20231017	171400	119286500	2990	2990	2990	2990	0
99	20231017	171300	119286500	2990	2990	2990	2990	0
100	20231017	171200	119286500	2990	2990	2990	2990	0
101	20231017	171100	119286500	2990	2990	2990	2990	0
102	20231017	171000	119286500	2990	2990	2990	2990	0
103	20231017	170900	119286500	2990	2990	2990	2990	0
104	20231017	170800	119286500	2990	2990	2990	2990	0
105	20231017	170700	119286500	2990	2990	2990	2990	0
106	20231017	170600	119286500	2990	2990	2990	2990	0
107	20231017	170500	119286500	2990	2990	2990	2990	0
108	20231017	170400	119286500	2990	2990	2990	2990	0
109	20231017	170300	119286500	2990	2990	2990	2990	0
110	20231017	170200	119286500	2990	2990	2990	2990	0
111	20231017	170100	119286500	2990	2990	2990	2990	0
112	20231017	170000	119286500	2990	2990	2990	2990	0
113	20231017	165900	119286500	2990	2990	2990	2990	0
114	20231017	165800	119286500	2990	2990	2990	2990	0
115	20231017	165700	119286500	2990	2990	2990	2990	0
116	20231017	165600	119286500	2990	2990	2990	2990	0
117	20231017	165500	119286500	2990	2990	2990	2990	0
118	20231017	165400	119286500	2990	2990	2990	2990	0
119	20231017	165300	119286500	2990	2990	2990	2990	0
120	20231017	165200	119286500	2990	2990	2990	2990	0
121	20231017	165100	119286500	2990	2990	2990	2990	0
122	20231017	165000	119286500	2990	2990	2990	2990	406
123	20231017	164900	119286500	2990	2990	2990	2990	0
124	20231017	164800	119286500	2990	2990	2990	2990	0
125	20231017	164700	119286500	2990	2990	2990	2990	0
126	20231017	164600	119286500	2990	2990	2990	2990	0
127	20231017	164500	119286500	2990	2990	2990	2990	0
128	20231017	164400	119286500	2990	2990	2990	2990	0
129	20231017	164300	119286500	2990	2990	2990	2990	0
130	20231017	164200	119286500	2990	2990	2990	2990	0
131	20231017	164100	119286500	2990	2990	2990	2990	0
132	20231017	164000	119286500	2990	2990	2990	2990	0
133	20231017	163900	119286500	2990	2990	2990	2990	0
134	20231017	163800	119286500	2990	2990	2990	2990	0
135	20231017	163700	119286500	2990	2990	2990	2990	0
136	20231017	163600	119286500	2990	2990	2990	2990	0
137	20231017	163500	119286500	2990	2990	2990	2990	0
138	20231017	163400	119286500	2990	2990	2990	2990	0
139	20231017	163300	119286500	2990	2990	2990	2990	0
140	20231017	163200	119286500	2990	2990	2990	2990	0
141	20231017	163100	119286500	2990	2990	2990	2990	0
142	20231017	163000	119286500	2990	2990	2990	2990	0
143	20231017	162900	119286500	2990	2990	2990	2990	0
144	20231017	162800	119286500	2990	2990	2990	2990	0
145	20231017	162700	119286500	2990	2990	2990	2990	0
146	20231017	162600	119286500	2990	2990	2990	2990	0
147	20231017	162500	119286500	2990	2990	2990	2990	0
148	20231017	162400	119286500	2990	2990	2990	2990	0
149	20231017	162300	119286500	2990	2990	2990	2990	0
150	20231017	162200	119286500	2990	2990	2990	2990	0
151	20231017	162100	119286500	2990	2990	2990	2990	0
152	20231017	162000	119286500	2990	2990	2990	2990	406
153	20231017	161900	119286500	2990	2990	2990	2990	0
154	20231017	161800	119286500	2990	2990	2990	2990	0
155	20231017	161700	119286500	2990	2990	2990	2990	0
156	20231017	161600	119286500	2990	2990	2990	2990	0
157	20231017	161500	119286500	2990	2990	2990	2990	0
158	20231017	161400	119286500	2990	2990	2990	2990	0
159	20231017	161300	119286500	2990	2990	2990	2990	0
160	20231017	161200	119286500	2990	2990	2990	2990	0
161	20231017	161100	119286500	2990	2990	2990	2990	0
162	20231017	161000	119286500	2990	2990	2990	2990	0
163	20231017	160900	119286500	2990	2990	2990	2990	0
164	20231017	160800	119286500	2990	2990	2990	2990	0
165	20231017	160700	119286500	2990	2990	2990	2990	0
166	20231017	160600	119286500	2990	2990	2990	2990	0
167	20231017	160500	119286500	2990	2990	2990	2990	0
168	20231017	160400	119286500	2990	2990	2990	2990	0
169	20231017	160300	119286500	2990	2990	2990	2990	0
170	20231017	160200	119286500	2990	2990	2990	2990	0
171	20231017	160100	119286500	2990	2990	2990	2990	0
172	20231017	160000	119286500	2990	2990	2990	2990	0
173	20231017	155900	119286500	2990	2990	2990	2990	0
174	20231017	155800	119286500	2990	2990	2990	2990	0
175	20231017	155700	119286500	2990	2990	2990	2990	0
176	20231017	155600	119286500	2990	2990	2990	2990	0
177	20231017	155500	119286500	2990	2990	2990	2990	0
178	20231017	155400	119286500	2990	2990	2990	2990	0
179	20231017	155300	119286500	2990	2990	2990	2990	0
180	20231017	155200	119286500	2990	2990	2990	2990	0
181	20231017	155100	119286500	2990	2990	2990	2990	0
182	20231017	155000	119286500	2990	2990	2990	2990	406
183	20231017	154900	119286500	2990	2990	2990	2990	0
184	20231017	154800	119286500	2990	2990	2990	2990	0
185	20231017	154700	119286500	2990	2990	2990	2990	0
186	20231017	154600	119286500	2990	2990	2990	2990	0
187	20231017	154500	119286500	2990	2990	2990	2990	0
188	20231017	154400	119286500	2990	2990	2990	2990	0
189	20231017	154300	119286500	2990	2990	2990	2990	0
190	20231017	154200	119286500	2990	2990	2990	2990	0
191	20231017	154100	119286500	2990	2990	2990	2990	0
192	20231017	154000	119286500	2990	2990	2990	2990	0
193	20231017	153900	119286500	2990	2990	2990	2990	0
194	20231017	153800	119286500	2990	2990	2990	2990	0
195	20231017	153700	119286500	2990	2990	2990	2990	0
196	20231017	153600	119286500	2990	2990	2990	2990	0
197	20231017	153500	119286500	2990	2990	2990	2990	0
198	20231017	153400	119286500	2990	2990	2990	2990	0
199	20231017	153300	119286500	2990	2990	2990	2990	0
200	20231017	153200	119286500	2990	2990	2990	2990	0
201	20231017	153100	119286500	2990	2990	2990	2990	0
202	20231017	153000	119286500	2990	2990	2990	2990	406
203	20231017	152900	118072560	2995	2995	2995	2995	0
204	20231017	152800	118072560	2995	2995	2995	2995	0
205	20231017	152700	118072560	2995	2995	2995	2995	0
206	20231017	152600	118072560	2995	2995	2995	2995	0
207	20231017	152500	118072560	2995	2995	2995	2995	0
208	20231017	152400	118072560	2995	2995	2995	2995	0
209	20231017	152300	118072560	2995	2995	2995	2995	0
210	20231017	152200	118072560	2995	2995	2995	2995	0
211	20231017	152100	118072560	2995	2995	2995	2995	0
212	20231017	152000	118072560	2995	2995	2995	2995	0
213	20231017	151900	118072560	2995	3000	3000	2995	450
214	20231017	151800	116722565	3000	3000	3000	3000	0
215	20231017	151700	116722565	3000	3000	3000	3000	0
216	20231017	151600	116722565	3000	3000	3000	3000	1217
217	20231017	151500	113071565	2995	2995	2995	2995	0
218	20231017	151400	113071565	2995	2995	2995	2995	0
219	20231017	151300	113071565	2995	2995	2995	2995	0
220	20231017	151200	113071565	2995	2995	2995	2995	10
221	20231017	151100	113041615	3000	3000	3000	3000	0
222	20231017	151000	113041615	3000	3000	3000	3000	0
223	20231017	150900	113041615	3000	3000	3000	3000	1389
224	20231017	150800	108874615	3000	3000	3000	3000	0
225	20231017	150700	108874615	3000	3010	3010	3000	1008
226	20231017	150600	105847875	3005	3005	3005	3005	0
227	20231017	150500	105847875	3005	3005	3005	3005	60
228	20231017	150400	105667575	3005	3005	3005	3005	1204
229	20231017	150300	102049555	3005	3005	3005	3005	1
230	20231017	150200	102046550	3000	3000	3000	3000	0
231	20231017	150100	102046550	3000	3000	3000	3000	0
232	20231017	150000	102046550	3000	3000	3000	3000	0
233	20231017	145900	102046550	3000	3000	3005	3000	3
234	20231017	145800	102037545	3005	3005	3005	3005	0
235	20231017	145700	102037545	3005	3005	3005	3005	0
236	20231017	145600	102037545	3005	3000	3005	3000	8
237	20231017	145500	102013510	3000	3000	3000	3000	30
238	20231017	145400	101923510	3000	3000	3000	3000	0
239	20231017	145300	101923510	3000	3000	3000	3000	0
240	20231017	145200	101923510	3000	3000	3000	3000	0
241	20231017	145100	101923510	3000	3000	3000	3000	0
242	20231017	145000	101923510	3000	3000	3000	3000	0
243	20231017	144900	101923510	3000	3000	3000	3000	0
244	20231017	144800	101923510	3000	3000	3000	3000	1
245	20231017	144700	101920510	3000	3000	3000	3000	0
246	20231017	144600	101920510	3000	3000	3000	3000	0
247	20231017	144500	101920510	3000	3000	3000	3000	0
248	20231017	144400	101920510	3000	3000	3000	3000	150
249	20231017	144300	101470510	3005	3005	3005	3005	0
250	20231017	144200	101470510	3005	3005	3005	3005	2
251	20231017	144100	101464500	3005	3005	3005	3005	0
252	20231017	144000	101464500	3005	3010	3010	3005	87
253	20231017	143900	101203055	3005	3005	3005	3005	0
254	20231017	143800	101203055	3005	3005	3005	3005	2
255	20231017	143700	101197045	3005	3005	3005	3005	0
256	20231017	143600	101197045	3005	3005	3005	3005	0
257	20231017	143500	101197045	3005	3005	3005	3005	0
258	20231017	143400	101197045	3005	3005	3005	3005	0
259	20231017	143300	101197045	3005	3005	3005	3005	0
260	20231017	143200	101197045	3005	3005	3005	3005	0
261	20231017	143100	101197045	3005	3005	3005	3005	19
262	20231017	143000	101139950	3005	3005	3005	3005	157
263	20231017	142900	100668165	3010	3005	3010	3005	154
264	20231017	142800	100205360	3005	3005	3005	3005	0
265	20231017	142700	100205360	3005	3005	3005	3005	0
266	20231017	142600	100205360	3005	3005	3005	3005	0
267	20231017	142500	100205360	3005	3005	3005	3005	0
268	20231017	142400	100205360	3005	3005	3005	3005	44
269	20231017	142300	100073140	3005	3005	3005	3005	22
270	20231017	142200	100007030	3005	3005	3005	3005	600
271	20231017	142100	98204030	3000	2995	3000	2995	12
272	20231017	142000	98168085	2995	2995	2995	2995	0
273	20231017	141900	98168085	2995	2995	2995	2995	300
274	20231017	141800	97269585	2985	2985	2985	2985	0
275	20231017	141700	97269585	2985	2985	2985	2985	1
276	20231017	141600	97266600	3005	3005	3005	3005	7
277	20231017	141500	97245565	3000	3000	3000	3000	200
278	20231017	141400	96645565	2985	2985	2985	2985	0
279	20231017	141300	96645565	2985	2985	2985	2985	0
280	20231017	141200	96645565	2985	2985	2985	2985	0
281	20231017	141100	96645565	2985	2990	2990	2985	623
282	20231017	141000	94782800	2985	2985	2985	2985	0
283	20231017	140900	94782800	2985	2985	2985	2985	0
284	20231017	140800	94782800	2985	2985	2985	2985	0
285	20231017	140700	94782800	2985	2985	2985	2985	0
286	20231017	140600	94782800	2985	2985	2985	2985	0
287	20231017	140500	94782800	2985	2985	2985	2985	0
288	20231017	140400	94782800	2985	2985	2985	2985	0
289	20231017	140300	94782800	2985	2985	2985	2985	0
290	20231017	140200	94782800	2985	2985	2985	2985	0
291	20231017	140100	94782800	2985	2985	2985	2985	0
292	20231017	140000	94782800	2985	2985	2985	2985	0
293	20231017	135900	94782800	2985	2985	2985	2985	0
294	20231017	135800	94782800	2985	2985	2985	2985	0
295	20231017	135700	94782800	2985	2990	2990	2985	158
296	20231017	135600	94310400	2985	2985	2985	2985	5
297	20231017	135500	94295475	2985	2985	2985	2985	0
298	20231017	135400	94295475	2985	2985	2985	2985	0
299	20231017	135300	94295475	2985	2985	2985	2985	0
300	20231017	135200	94295475	2985	2985	2985	2985	0
301	20231017	135100	94295475	2985	2985	2985	2985	0
302	20231017	135000	94295475	2985	2985	2985	2985	0
303	20231017	134900	94295475	2985	2985	2985	2985	0
304	20231017	134800	94295475	2985	2985	2985	2985	0
305	20231017	134700	94295475	2985	2985	2985	2985	0
306	20231017	134600	94295475	2985	2985	2985	2985	0
307	20231017	134500	94295475	2985	2985	2985	2985	0
308	20231017	134400	94295475	2985	2985	2985	2985	0
309	20231017	134300	94295475	2985	2985	2985	2985	0
310	20231017	134200	94295475	2985	2985	2985	2985	0
311	20231017	134100	94295475	2985	2985	2985	2985	0
312	20231017	134000	94295475	2985	2985	2985	2985	18
313	20231017	133900	94241745	2985	2985	2985	2985	0
314	20231017	133800	94241745	2985	2985	2985	2985	0
315	20231017	133700	94241745	2985	2985	2985	2985	0
316	20231017	133600	94241745	2985	2985	2985	2985	0
317	20231017	133500	94241745	2985	2985	2985	2985	1
318	20231017	133400	94238760	2990	2990	2990	2990	0
319	20231017	133300	94238760	2990	2990	2990	2990	224
320	20231017	133200	93569000	2990	2990	2990	2990	0
321	20231017	133100	93569000	2990	2990	2990	2990	0
322	20231017	133000	93569000	2990	2990	2990	2990	0
323	20231017	132900	93569000	2990	2990	2990	2990	0
324	20231017	132800	93569000	2990	2990	2990	2990	0
325	20231017	132700	93569000	2990	2990	2990	2990	0
326	20231017	132600	93569000	2990	2990	2990	2990	0
327	20231017	132500	93569000	2990	2990	2990	2990	0
328	20231017	132400	93569000	2990	2990	2990	2990	0
329	20231017	132300	93569000	2990	2990	2990	2990	0
330	20231017	132200	93569000	2990	2990	2990	2990	0
331	20231017	132100	93569000	2990	2990	2990	2990	15
332	20231017	132000	93524150	2985	2985	2985	2985	0
333	20231017	131900	93524150	2985	2985	2985	2985	0
334	20231017	131800	93524150	2985	2985	2985	2985	0
335	20231017	131700	93524150	2985	2985	2985	2985	0
336	20231017	131600	93524150	2985	2985	2985	2985	0
337	20231017	131500	93524150	2985	2985	2985	2985	0
338	20231017	131400	93524150	2985	2990	2990	2985	592
339	20231017	131300	91756800	3000	3000	3000	3000	0
340	20231017	131200	91756800	3000	3000	3000	3000	0
341	20231017	131100	91756800	3000	3000	3000	3000	0
342	20231017	131000	91756800	3000	3000	3000	3000	0
343	20231017	130900	91756800	3000	3000	3000	3000	7
344	20231017	130800	91735800	2990	2990	2990	2990	0
345	20231017	130700	91735800	2990	2990	2990	2990	0
346	20231017	130600	91735800	2990	2990	2990	2990	0
347	20231017	130500	91735800	2990	2990	2990	2990	0
348	20231017	130400	91735800	2990	2990	2990	2990	0
349	20231017	130300	91735800	2990	2990	2990	2990	0
350	20231017	130200	91735800	2990	2990	2990	2990	0
351	20231017	130100	91735800	2990	2990	2990	2990	0
352	20231017	130000	91735800	2990	2990	2990	2990	0
353	20231017	125900	91735800	2990	2990	2990	2990	0
354	20231017	125800	91735800	2990	2990	2990	2990	0
355	20231017	125700	91735800	2990	2990	2990	2990	0
356	20231017	125600	91735800	2990	2990	2990	2990	0
357	20231017	125500	91735800	2990	2990	2990	2990	0
358	20231017	125400	91735800	2990	2990	2990	2990	0
359	20231017	125300	91735800	2990	2990	2990	2990	1
360	20231017	125200	91732810	3005	3005	3005	3005	0
361	20231017	125100	91732810	3005	3005	3005	3005	7
362	20231017	125000	91711775	2990	2990	2990	2990	0
363	20231017	124900	91711775	2990	2990	2990	2990	0
364	20231017	124800	91711775	2990	2990	2990	2990	19
365	20231017	124700	91654965	2990	2990	2990	2990	0
366	20231017	124600	91654965	2990	2990	2990	2990	0
367	20231017	124500	91654965	2990	2990	2990	2990	0
368	20231017	124400	91654965	2990	2990	2990	2990	35
369	20231017	124300	91550315	3005	3005	3005	3005	0
370	20231017	124200	91550315	3005	3005	3005	3005	7
371	20231017	124100	91529280	3005	3000	3005	3000	1288
372	20231017	124000	87658955	3000	3000	3000	3000	0
373	20231017	123900	87658955	3000	3000	3000	3000	0
374	20231017	123800	87658955	3000	2995	3000	2995	2176
375	20231017	123700	81134070	2985	2985	2985	2985	0
376	20231017	123600	81134070	2985	2985	2985	2985	0
377	20231017	123500	81134070	2985	2985	2985	2985	0
378	20231017	123400	81134070	2985	2985	2985	2985	0
379	20231017	123300	81134070	2985	2985	2985	2985	0
380	20231017	123200	81134070	2985	2985	2985	2985	1
381	20231017	123100	81131085	2985	2985	2985	2985	0
382	20231017	123000	81131085	2985	2985	2985	2985	0
383	20231017	122900	81131085	2985	2985	2985	2985	0
384	20231017	122800	81131085	2985	2985	2985	2985	0
385	20231017	122700	81131085	2985	2985	2985	2985	0
386	20231017	122600	81131085	2985	2985	2985	2985	0
387	20231017	122500	81131085	2985	2985	2985	2985	0
388	20231017	122400	81131085	2985	2985	2985	2985	0
389	20231017	122300	81131085	2985	2985	2985	2985	0
390	20231017	122200	81131085	2985	2985	2985	2985	19
391	20231017	122100	81074370	2985	2985	2985	2985	0
392	20231017	122000	81074370	2985	2985	2985	2985	0
393	20231017	121900	81074370	2985	2985	2985	2985	0
394	20231017	121800	81074370	2985	2985	2985	2985	0
395	20231017	121700	81074370	2985	2985	2985	2985	0
396	20231017	121600	81074370	2985	2985	2985	2985	0
397	20231017	121500	81074370	2985	2985	2985	2985	0
398	20231017	121400	81074370	2985	2985	2985	2985	0
399	20231017	121300	81074370	2985	2985	2985	2985	0
400	20231017	121200	81074370	2985	2985	2985	2985	0
401	20231017	121100	81074370	2985	2985	2985	2985	1
402	20231017	121000	81071385	2995	2995	2995	2995	0
403	20231017	120900	81071385	2995	2995	2995	2995	0
404	20231017	120800	81071385	2995	2995	2995	2995	0
405	20231017	120700	81071385	2995	2995	2995	2995	0
406	20231017	120600	81071385	2995	2995	2995	2995	0
407	20231017	120500	81071385	2995	2995	2995	2995	0
408	20231017	120400	81071385	2995	2995	2995	2995	0
409	20231017	120300	81071385	2995	2995	2995	2995	0
410	20231017	120200	81071385	2995	2990	2995	2990	12
411	20231017	120100	81035470	2985	2985	2985	2985	0
412	20231017	120000	81035470	2985	2985	2985	2985	0
413	20231017	115900	81035470	2985	2985	2985	2985	0
414	20231017	115800	81035470	2985	2985	2985	2985	0
415	20231017	115700	81035470	2985	2985	2985	2985	0
416	20231017	115600	81035470	2985	2985	2985	2985	19
417	20231017	115500	80978755	2985	2985	2985	2985	0
418	20231017	115400	80978755	2985	2985	2985	2985	0
419	20231017	115300	80978755	2985	2985	2985	2985	0
420	20231017	115200	80978755	2985	2985	2985	2985	0
421	20231017	115100	80978755	2985	2985	2985	2985	0
422	20231017	115000	80978755	2985	2985	2985	2985	1
423	20231017	114900	80975770	2990	2990	2990	2990	0
424	20231017	114800	80975770	2990	2990	2990	2990	0
425	20231017	114700	80975770	2990	2990	2990	2990	0
426	20231017	114600	80975770	2990	2990	2990	2990	0
427	20231017	114500	80975770	2990	2990	2990	2990	0
428	20231017	114400	80975770	2990	2990	2990	2990	0
429	20231017	114300	80975770	2990	2990	2990	2990	50
430	20231017	114200	80826270	2990	2990	2990	2990	0
431	20231017	114100	80826270	2990	2990	2990	2990	0
432	20231017	114000	80826270	2990	2990	2990	2990	0
433	20231017	113900	80826270	2990	2990	2990	2990	401
434	20231017	113800	79627280	2985	2985	2985	2985	0
435	20231017	113700	79627280	2985	2985	2985	2985	0
436	20231017	113600	79627280	2985	2985	2985	2985	0
437	20231017	113500	79627280	2985	2985	2985	2985	0
438	20231017	113400	79627280	2985	2985	2985	2985	0
439	20231017	113300	79627280	2985	2985	2985	2985	0
440	20231017	113200	79627280	2985	2985	2985	2985	0
441	20231017	113100	79627280	2985	2985	2985	2985	0
442	20231017	113000	79627280	2985	2985	2985	2985	19
443	20231017	112900	79570565	2985	2985	2985	2985	0
444	20231017	112800	79570565	2985	2985	2985	2985	1
445	20231017	112700	79567580	2985	2985	2985	2985	0
446	20231017	112600	79567580	2985	2985	2985	2985	0
447	20231017	112500	79567580	2985	2985	2985	2985	0
448	20231017	112400	79567580	2985	2985	2985	2985	1
449	20231017	112300	79564595	2985	2985	2985	2985	323
450	20231017	112200	78600440	2985	2985	2985	2985	0
451	20231017	112100	78600440	2985	2985	2985	2985	0
452	20231017	112000	78600440	2985	2985	2985	2985	0
453	20231017	111900	78600440	2985	2985	2985	2985	0
454	20231017	111800	78600440	2985	2985	2985	2985	544
455	20231017	111700	76976600	2985	2985	2985	2985	0
456	20231017	111600	76976600	2985	2985	2985	2985	0
457	20231017	111500	76976600	2985	2985	2985	2985	0
458	20231017	111400	76976600	2985	2985	2985	2985	2000
459	20231017	111300	71006600	2990	2990	2990	2990	0
460	20231017	111200	71006600	2990	2990	2990	2990	0
461	20231017	111100	71006600	2990	2990	2990	2990	0
462	20231017	111000	71006600	2990	2990	2990	2990	7
463	20231017	110900	70985670	2985	2985	2985	2985	0
464	20231017	110800	70985670	2985	2985	2985	2985	0
465	20231017	110700	70985670	2985	2985	2985	2985	1
466	20231017	110600	70982685	2985	2985	2985	2985	0
467	20231017	110500	70982685	2985	2985	2985	2985	0
468	20231017	110400	70982685	2985	2985	2985	2985	19
469	20231017	110300	70925970	2990	2990	2990	2990	0
470	20231017	110200	70925970	2990	2990	2990	2990	0
471	20231017	110100	70925970	2990	2990	2990	2990	140
472	20231017	110000	70507370	2990	2990	2990	2990	0
473	20231017	105900	70507370	2990	2990	2990	2990	0
474	20231017	105800	70507370	2990	2990	2990	2990	2
475	20231017	105700	70501390	2990	2990	2990	2990	10
476	20231017	105600	70471490	2990	2990	2990	2990	0
477	20231017	105500	70471490	2990	2990	2990	2990	0
478	20231017	105400	70471490	2990	2990	2990	2990	0
479	20231017	105300	70471490	2990	2990	2990	2990	0
480	20231017	105200	70471490	2990	2990	2990	2990	0
481	20231017	105100	70471490	2990	2990	2990	2990	348
482	20231017	105000	69430970	2985	2985	2985	2985	0
483	20231017	104900	69430970	2985	2985	2985	2985	67
484	20231017	104800	69230975	2985	2985	2985	2985	1
485	20231017	104700	69227990	2985	2985	2985	2985	0
486	20231017	104600	69227990	2985	2985	2985	2985	1
487	20231017	104500	69225005	2990	2990	2990	2990	0
488	20231017	104400	69225005	2990	2990	2990	2990	0
489	20231017	104300	69225005	2990	2990	2990	2990	1
490	20231017	104200	69222015	2985	2985	2985	2985	0
491	20231017	104100	69222015	2985	2985	2985	2985	0
492	20231017	104000	69222015	2985	2985	2985	2985	0
493	20231017	103900	69222015	2985	2985	2985	2985	0
494	20231017	103800	69222015	2985	2985	2985	2985	19
495	20231017	103700	69165300	2990	2990	2990	2990	0
496	20231017	103600	69165300	2990	2990	2990	2990	0
497	20231017	103500	69165300	2990	2990	2990	2990	0
498	20231017	103400	69165300	2990	2990	2990	2990	0
499	20231017	103300	69165300	2990	2990	2990	2990	0
500	20231017	103200	69165300	2990	2990	2990	2990	58
501	20231017	103100	68991880	2995	2995	2995	2995	7
502	20231017	103000	68970915	2985	2985	2985	2985	0
503	20231017	102900	68970915	2985	2985	2985	2985	0
504	20231017	102800	68970915	2985	2985	2985	2985	0
505	20231017	102700	68970915	2985	2990	2990	2985	269
506	20231017	102600	68167010	2990	2990	2990	2990	0
507	20231017	102500	68167010	2990	2990	2990	2990	1
508	20231017	102400	68164020	2995	2995	2995	2995	0
509	20231017	102300	68164020	2995	2995	2995	2995	0
510	20231017	102200	68164020	2995	2995	2995	2995	0
511	20231017	102100	68164020	2995	2995	2995	2995	0
512	20231017	102000	68164020	2995	2995	2995	2995	0
513	20231017	101900	68164020	2995	2995	2995	2995	0
514	20231017	101800	68164020	2995	2995	2995	2995	0
515	20231017	101700	68164020	2995	2995	2995	2995	342
516	20231017	101600	67139730	3000	3000	3000	3000	0
517	20231017	101500	67139730	3000	3000	3000	3000	0
518	20231017	101400	67139730	3000	3000	3000	3000	0
519	20231017	101300	67139730	3000	3000	3000	3000	7
520	20231017	101200	67118730	2990	3000	3000	2990	339
521	20231017	101100	66101920	3000	3000	3000	3000	0
522	20231017	101000	66101920	3000	3000	3000	3000	0
523	20231017	100900	66101920	3000	3000	3000	3000	0
524	20231017	100800	66101920	3000	3000	3000	3000	0
525	20231017	100700	66101920	3000	3000	3000	3000	0
526	20231017	100600	66101920	3000	3000	3000	3000	0
527	20231017	100500	66101920	3000	2990	3000	2990	57
528	20231017	100400	65931420	2990	2990	2990	2990	1
529	20231017	100300	65928430	3000	3000	3000	3000	17
530	20231017	100200	65877430	2985	2985	2985	2985	0
531	20231017	100100	65877430	2985	2985	2985	2985	1
532	20231017	100000	65874445	3005	3000	3005	3000	894
533	20231017	095900	63192410	3000	3000	3000	3000	7
534	20231017	095800	63171410	2985	2985	2985	2985	128
535	20231017	095700	62789330	2985	2985	2985	2985	0
536	20231017	095600	62789330	2985	2995	2995	2985	1060
537	20231017	095500	59621245	3000	3000	3000	3000	1
538	20231017	095400	59618245	3000	3000	3000	3000	0
539	20231017	095300	59618245	3000	3000	3000	3000	0
540	20231017	095200	59618245	3000	3000	3000	3000	0
541	20231017	095100	59618245	3000	3000	3000	3000	0
542	20231017	095000	59618245	3000	3000	3000	3000	7
543	20231017	094900	59597245	2990	2990	2990	2990	0
544	20231017	094800	59597245	2990	2990	2990	2990	0
545	20231017	094700	59597245	2990	2990	2990	2990	0
546	20231017	094600	59597245	2990	2990	2990	2990	19
547	20231017	094500	59540435	2990	2990	2990	2990	451
548	20231017	094400	58191945	2990	2990	2990	2990	0
549	20231017	094300	58191945	2990	2990	2990	2990	76
550	20231017	094200	57964705	2990	2990	2990	2990	0
551	20231017	094100	57964705	2990	2990	2990	2990	1
552	20231017	094000	57961715	3005	2990	3005	2990	8
553	20231017	093900	57937690	2990	2990	2990	2990	0
554	20231017	093800	57937690	2990	2990	2990	2990	400
555	20231017	093700	56741690	2990	2990	2990	2990	0
556	20231017	093600	56741690	2990	2990	2990	2990	0
557	20231017	093500	56741690	2990	3000	3000	2990	200
558	20231017	093400	56143590	3010	3010	3010	3010	10
559	20231017	093300	56113490	3010	3010	3010	3010	55
560	20231017	093200	55947940	3010	3010	3010	3010	101
561	20231017	093100	55643930	3010	3010	3010	3010	173
562	20231017	093000	55123200	3010	3010	3010	3010	0
563	20231017	092900	55123200	3010	3010	3010	3010	0
564	20231017	092800	55123200	3010	3000	3010	3000	562
565	20231017	092700	53435070	3010	2985	3010	2985	9838
566	20231017	092600	24067450	2985	2995	2995	2985	1337
567	20231017	092500	20071175	3000	2990	3000	2990	441
568	20231017	092400	18751845	3000	2995	3000	2995	1578
569	20231017	092300	14024495	2985	2985	2985	2985	0
570	20231017	092200	14024495	2985	2985	2985	2985	26
571	20231017	092100	13946885	2990	2990	2990	2990	0
572	20231017	092000	13946885	2990	2990	2990	2990	460
573	20231017	091900	12571485	2990	2990	2990	2990	0
574	20231017	091800	12571485	2990	2990	2990	2990	0
575	20231017	091700	12571485	2990	2990	2990	2990	47
576	20231017	091600	12430955	2990	2990	2990	2990	384
577	20231017	091500	11282795	2990	2990	2990	2990	0
578	20231017	091400	11282795	2990	2990	2990	2990	0
579	20231017	091300	11282795	2990	2990	2990	2990	0
580	20231017	091200	11282795	2990	2990	2990	2990	0
581	20231017	091100	11282795	2990	2990	2990	2990	8
582	20231017	091000	11258875	2990	2990	2990	2990	1
583	20231017	090900	11255885	2995	2990	2995	2990	92
584	20231017	090800	10980355	2995	2995	2995	2995	2
585	20231017	090700	10974365	2995	2995	2995	2995	20
586	20231017	090600	10914465	3000	3000	3000	3000	0
587	20231017	090500	10914465	3000	3000	3000	3000	0
588	20231017	090400	10914465	3000	2995	3000	2995	300
589	20231017	090300	10014470	2995	2985	2995	2985	667
590	20231017	090200	8017585	2985	2985	2985	2985	9
591	20231017	090100	7990720	2985	2970	2985	2970	384
592	20231017	090000	6849535	2965	2955	2965	2955	2317