KissMeData/010770/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185100	2330723250	3010	3010	3010	3010	4789
3	20231012	185000	2330723250	3010	3010	3010	3010	0
4	20231012	184900	2330723250	3010	3010	3010	3010	0
5	20231012	184800	2330723250	3010	3010	3010	3010	0
6	20231012	184700	2330723250	3010	3010	3010	3010	0
7	20231012	184600	2330723250	3010	3010	3010	3010	0
8	20231012	184500	2330723250	3010	3010	3010	3010	0
9	20231012	184400	2330723250	3010	3010	3010	3010	0
10	20231012	184300	2330723250	3010	3010	3010	3010	0
11	20231012	184200	2330723250	3010	3010	3010	3010	0
12	20231012	184100	2330723250	3010	3010	3010	3010	0
13	20231012	184000	2330723250	3010	3010	3010	3010	0
14	20231012	183900	2330723250	3010	3010	3010	3010	0
15	20231012	183800	2330723250	3010	3010	3010	3010	0
16	20231012	183700	2330723250	3010	3010	3010	3010	0
17	20231012	183600	2330723250	3010	3010	3010	3010	0
18	20231012	183500	2330723250	3010	3010	3010	3010	0
19	20231012	183400	2330723250	3010	3010	3010	3010	0
20	20231012	183300	2330723250	3010	3010	3010	3010	0
21	20231012	183200	2330723250	3010	3010	3010	3010	0
22	20231012	183100	2330723250	3010	3010	3010	3010	0
23	20231012	183000	2330723250	3010	3010	3010	3010	0
24	20231012	182900	2330723250	3010	3010	3010	3010	0
25	20231012	182800	2330723250	3010	3010	3010	3010	0
26	20231012	182700	2330723250	3010	3010	3010	3010	0
27	20231012	182600	2330723250	3010	3010	3010	3010	0
28	20231012	182500	2330723250	3010	3010	3010	3010	0
29	20231012	182400	2330723250	3010	3010	3010	3010	0
30	20231012	182300	2330723250	3010	3010	3010	3010	0
31	20231012	182200	2330723250	3010	3010	3010	3010	0
32	20231012	182100	2330723250	3010	3010	3010	3010	4789
33	20231012	182000	2330723250	3010	3010	3010	3010	0
34	20231012	181900	2330723250	3010	3010	3010	3010	0
35	20231012	181800	2330723250	3010	3010	3010	3010	0
36	20231012	181700	2330723250	3010	3010	3010	3010	0
37	20231012	181600	2330723250	3010	3010	3010	3010	0
38	20231012	181500	2330723250	3010	3010	3010	3010	0
39	20231012	181400	2330723250	3010	3010	3010	3010	0
40	20231012	181300	2330723250	3010	3010	3010	3010	0
41	20231012	181200	2330723250	3010	3010	3010	3010	0
42	20231012	181100	2330723250	3010	3010	3010	3010	0
43	20231012	181000	2330723250	3010	3010	3010	3010	0
44	20231012	180900	2330723250	3010	3010	3010	3010	0
45	20231012	180800	2330723250	3010	3010	3010	3010	0
46	20231012	180700	2330723250	3010	3010	3010	3010	0
47	20231012	180600	2330723250	3010	3010	3010	3010	0
48	20231012	180500	2330723250	3010	3010	3010	3010	0
49	20231012	180400	2330723250	3010	3010	3010	3010	0
50	20231012	180300	2330723250	3010	3010	3010	3010	0
51	20231012	180200	2330723250	3010	3010	3010	3010	0
52	20231012	180100	2330723250	3010	3010	3010	3010	0
53	20231012	180000	2330723250	3010	3010	3010	3010	0
54	20231012	175900	2330723250	3010	3010	3010	3010	0
55	20231012	175800	2330723250	3010	3010	3010	3010	0
56	20231012	175700	2330723250	3010	3010	3010	3010	0
57	20231012	175600	2330723250	3010	3010	3010	3010	0
58	20231012	175500	2330723250	3010	3010	3010	3010	0
59	20231012	175400	2330723250	3010	3010	3010	3010	0
60	20231012	175300	2330723250	3010	3010	3010	3010	0
61	20231012	175200	2330723250	3010	3010	3010	3010	0
62	20231012	175100	2330723250	3010	3010	3010	3010	4789
63	20231012	175000	2330723250	3010	3010	3010	3010	0
64	20231012	174900	2330723250	3010	3010	3010	3010	0
65	20231012	174800	2330723250	3010	3010	3010	3010	0
66	20231012	174700	2330723250	3010	3010	3010	3010	0
67	20231012	174600	2330723250	3010	3010	3010	3010	0
68	20231012	174500	2330723250	3010	3010	3010	3010	0
69	20231012	174400	2330723250	3010	3010	3010	3010	0
70	20231012	174300	2330723250	3010	3010	3010	3010	0
71	20231012	174200	2330723250	3010	3010	3010	3010	0
72	20231012	174100	2330723250	3010	3010	3010	3010	0
73	20231012	174000	2330723250	3010	3010	3010	3010	0
74	20231012	173900	2330723250	3010	3010	3010	3010	0
75	20231012	173800	2330723250	3010	3010	3010	3010	0
76	20231012	173700	2330723250	3010	3010	3010	3010	0
77	20231012	173600	2330723250	3010	3010	3010	3010	0
78	20231012	173500	2330723250	3010	3010	3010	3010	0
79	20231012	173400	2330723250	3010	3010	3010	3010	0
80	20231012	173300	2330723250	3010	3010	3010	3010	0
81	20231012	173200	2330723250	3010	3010	3010	3010	0
82	20231012	173100	2330723250	3010	3010	3010	3010	0
83	20231012	173000	2330723250	3010	3010	3010	3010	0
84	20231012	172900	2330723250	3010	3010	3010	3010	0
85	20231012	172800	2330723250	3010	3010	3010	3010	0
86	20231012	172700	2330723250	3010	3010	3010	3010	0
87	20231012	172600	2330723250	3010	3010	3010	3010	0
88	20231012	172500	2330723250	3010	3010	3010	3010	0
89	20231012	172400	2330723250	3010	3010	3010	3010	0
90	20231012	172300	2330723250	3010	3010	3010	3010	0
91	20231012	172200	2330723250	3010	3010	3010	3010	0
92	20231012	172100	2330723250	3010	3010	3010	3010	4789
93	20231012	172000	2330723250	3010	3010	3010	3010	0
94	20231012	171900	2330723250	3010	3010	3010	3010	0
95	20231012	171800	2330723250	3010	3010	3010	3010	0
96	20231012	171700	2330723250	3010	3010	3010	3010	0
97	20231012	171600	2330723250	3010	3010	3010	3010	0
98	20231012	171500	2330723250	3010	3010	3010	3010	0
99	20231012	171400	2330723250	3010	3010	3010	3010	0
100	20231012	171300	2330723250	3010	3010	3010	3010	0
101	20231012	171200	2330723250	3010	3010	3010	3010	0
102	20231012	171100	2330723250	3010	3010	3010	3010	0
103	20231012	171000	2330723250	3010	3010	3010	3010	0
104	20231012	170900	2330723250	3010	3010	3010	3010	0
105	20231012	170800	2330723250	3010	3010	3010	3010	0
106	20231012	170700	2330723250	3010	3010	3010	3010	0
107	20231012	170600	2330723250	3010	3010	3010	3010	0
108	20231012	170500	2330723250	3010	3010	3010	3010	0
109	20231012	170400	2330723250	3010	3010	3010	3010	0
110	20231012	170300	2330723250	3010	3010	3010	3010	0
111	20231012	170200	2330723250	3010	3010	3010	3010	0
112	20231012	170100	2330723250	3010	3010	3010	3010	0
113	20231012	170000	2330723250	3010	3010	3010	3010	0
114	20231012	165900	2330723250	3010	3010	3010	3010	0
115	20231012	165800	2330723250	3010	3010	3010	3010	0
116	20231012	165700	2330723250	3010	3010	3010	3010	0
117	20231012	165600	2330723250	3010	3010	3010	3010	0
118	20231012	165500	2330723250	3010	3010	3010	3010	0
119	20231012	165400	2330723250	3010	3010	3010	3010	0
120	20231012	165300	2330723250	3010	3010	3010	3010	0
121	20231012	165200	2330723250	3010	3010	3010	3010	0
122	20231012	165100	2330723250	3010	3010	3010	3010	4789
123	20231012	165000	2330723250	3010	3010	3010	3010	0
124	20231012	164900	2330723250	3010	3010	3010	3010	0
125	20231012	164800	2330723250	3010	3010	3010	3010	0
126	20231012	164700	2330723250	3010	3010	3010	3010	0
127	20231012	164600	2330723250	3010	3010	3010	3010	0
128	20231012	164500	2330723250	3010	3010	3010	3010	0
129	20231012	164400	2330723250	3010	3010	3010	3010	0
130	20231012	164300	2330723250	3010	3010	3010	3010	0
131	20231012	164200	2330723250	3010	3010	3010	3010	0
132	20231012	164100	2330723250	3010	3010	3010	3010	0
133	20231012	164000	2330723250	3010	3010	3010	3010	0
134	20231012	163900	2330723250	3010	3010	3010	3010	0
135	20231012	163800	2330723250	3010	3010	3010	3010	0
136	20231012	163700	2330723250	3010	3010	3010	3010	0
137	20231012	163600	2330723250	3010	3010	3010	3010	0
138	20231012	163500	2330723250	3010	3010	3010	3010	0
139	20231012	163400	2330723250	3010	3010	3010	3010	0
140	20231012	163300	2330723250	3010	3010	3010	3010	0
141	20231012	163200	2330723250	3010	3010	3010	3010	0
142	20231012	163100	2330723250	3010	3010	3010	3010	0
143	20231012	163000	2330723250	3010	3010	3010	3010	0
144	20231012	162900	2330723250	3010	3010	3010	3010	0
145	20231012	162800	2330723250	3010	3010	3010	3010	0
146	20231012	162700	2330723250	3010	3010	3010	3010	0
147	20231012	162600	2330723250	3010	3010	3010	3010	0
148	20231012	162500	2330723250	3010	3010	3010	3010	0
149	20231012	162400	2330723250	3010	3010	3010	3010	0
150	20231012	162300	2330723250	3010	3010	3010	3010	0
151	20231012	162200	2330723250	3010	3010	3010	3010	0
152	20231012	162100	2330723250	3010	3010	3010	3010	4789
153	20231012	162000	2330723250	3010	3010	3010	3010	0
154	20231012	161900	2330723250	3010	3010	3010	3010	0
155	20231012	161800	2330723250	3010	3010	3010	3010	0
156	20231012	161700	2330723250	3010	3010	3010	3010	0
157	20231012	161600	2330723250	3010	3010	3010	3010	0
158	20231012	161500	2330723250	3010	3010	3010	3010	0
159	20231012	161400	2330723250	3010	3010	3010	3010	0
160	20231012	161300	2330723250	3010	3010	3010	3010	0
161	20231012	161200	2330723250	3010	3010	3010	3010	0
162	20231012	161100	2330723250	3010	3010	3010	3010	0
163	20231012	161000	2330723250	3010	3010	3010	3010	0
164	20231012	160900	2330723250	3010	3010	3010	3010	0
165	20231012	160800	2330723250	3010	3010	3010	3010	0
166	20231012	160700	2330723250	3010	3010	3010	3010	0
167	20231012	160600	2330723250	3010	3010	3010	3010	0
168	20231012	160500	2330723250	3010	3010	3010	3010	0
169	20231012	160400	2330723250	3010	3010	3010	3010	0
170	20231012	160300	2330723250	3010	3010	3010	3010	0
171	20231012	160200	2330723250	3010	3010	3010	3010	0
172	20231012	160100	2330723250	3010	3010	3010	3010	0
173	20231012	160000	2330723250	3010	3010	3010	3010	0
174	20231012	155900	2330723250	3010	3010	3010	3010	0
175	20231012	155800	2330723250	3010	3010	3010	3010	0
176	20231012	155700	2330723250	3010	3010	3010	3010	0
177	20231012	155600	2330723250	3010	3010	3010	3010	0
178	20231012	155500	2330723250	3010	3010	3010	3010	0
179	20231012	155400	2330723250	3010	3010	3010	3010	0
180	20231012	155300	2330723250	3010	3010	3010	3010	0
181	20231012	155200	2330723250	3010	3010	3010	3010	0
182	20231012	155100	2330723250	3010	3010	3010	3010	4789
183	20231012	155000	2330723250	3010	3010	3010	3010	0
184	20231012	154900	2330723250	3010	3010	3010	3010	0
185	20231012	154800	2330723250	3010	3010	3010	3010	0
186	20231012	154700	2330723250	3010	3010	3010	3010	0
187	20231012	154600	2330723250	3010	3010	3010	3010	0
188	20231012	154500	2330723250	3010	3010	3010	3010	0
189	20231012	154400	2330723250	3010	3010	3010	3010	0
190	20231012	154300	2330723250	3010	3010	3010	3010	0
191	20231012	154200	2330723250	3010	3010	3010	3010	0
192	20231012	154100	2330723250	3010	3010	3010	3010	0
193	20231012	154000	2330723250	3010	3010	3010	3010	0
194	20231012	153900	2330723250	3010	3010	3010	3010	0
195	20231012	153800	2330723250	3010	3010	3010	3010	0
196	20231012	153700	2330723250	3010	3010	3010	3010	0
197	20231012	153600	2330723250	3010	3010	3010	3010	0
198	20231012	153500	2330723250	3010	3010	3010	3010	0
199	20231012	153400	2330723250	3010	3010	3010	3010	0
200	20231012	153300	2330723250	3010	3010	3010	3010	0
201	20231012	153200	2330723250	3010	3010	3010	3010	0
202	20231012	153100	2330723250	3010	3010	3010	3010	0
203	20231012	153000	2330723250	3010	3010	3010	3010	4789
204	20231012	152900	2316308360	3015	3015	3015	3015	0
205	20231012	152800	2316308360	3015	3015	3015	3015	0
206	20231012	152700	2316308360	3015	3015	3015	3015	0
207	20231012	152600	2316308360	3015	3015	3015	3015	0
208	20231012	152500	2316308360	3015	3015	3015	3015	0
209	20231012	152400	2316308360	3015	3015	3015	3015	0
210	20231012	152300	2316308360	3015	3015	3015	3015	0
211	20231012	152200	2316308360	3015	3015	3015	3015	0
212	20231012	152100	2316308360	3015	3015	3015	3015	0
213	20231012	152000	2316308360	3015	3015	3015	3015	0
214	20231012	151900	2316308360	3015	3015	3015	3015	20
215	20231012	151800	2316248060	3015	3010	3015	3005	2245
216	20231012	151700	2309492105	3010	3015	3015	3010	1230
217	20231012	151600	2305784210	3015	3010	3015	3010	47
218	20231012	151500	2305642590	3010	3010	3010	3010	32
219	20231012	151400	2305546270	3015	3015	3015	3015	5
220	20231012	151300	2305531195	3015	3015	3015	3015	81
221	20231012	151200	2305286980	3010	3010	3010	3010	101
222	20231012	151100	2304982970	3010	3015	3015	3010	405
223	20231012	151000	2303763300	3020	3020	3020	3015	58
224	20231012	150900	2303588290	3020	3015	3020	3015	860
225	20231012	150800	2300995170	3015	3015	3015	3015	1005
226	20231012	150700	2297965095	3015	3015	3015	3015	34
227	20231012	150600	2297862585	3015	3015	3015	3015	85
228	20231012	150500	2297606310	3015	3015	3015	3015	133
229	20231012	150400	2297205315	3010	3010	3010	3010	24
230	20231012	150300	2297133075	3010	3010	3010	3005	860
231	20231012	150200	2294548680	3005	3005	3005	3005	1947
232	20231012	150100	2288697945	3010	3010	3010	3005	573
233	20231012	150000	2286973915	3010	3010	3010	3010	0
234	20231012	145900	2286973915	3010	3010	3010	3010	22
235	20231012	145800	2286907695	3010	3010	3010	3010	57
236	20231012	145700	2286736125	3005	3010	3010	3005	1787
237	20231012	145600	2281364580	3010	3010	3010	3010	0
238	20231012	145500	2281364580	3010	3010	3010	3010	0
239	20231012	145400	2281364580	3010	3005	3010	3005	87
240	20231012	145300	2281103140	3005	3005	3005	3005	1614
241	20231012	145200	2276253070	3005	3005	3005	3005	1923
242	20231012	145100	2270474455	3005	3005	3005	3005	300
243	20231012	145000	2269572955	3005	3005	3005	3005	2244
244	20231012	144900	2262829735	3005	3005	3005	3005	112
245	20231012	144800	2262493175	3005	3015	3015	3005	458
246	20231012	144700	2261116875	3015	3010	3015	3005	560
247	20231012	144600	2259428995	3005	3010	3010	3005	504
248	20231012	144500	2257914455	3010	3015	3015	3005	175
249	20231012	144400	2257387345	3010	3005	3010	3005	313
250	20231012	144300	2256446735	3005	3005	3005	3005	480
251	20231012	144200	2255004335	3010	3010	3010	3010	100
252	20231012	144100	2254703335	3015	3015	3015	3015	66
253	20231012	144000	2254504345	3010	3010	3010	3005	817
254	20231012	143900	2252048215	3015	3010	3015	3005	109
255	20231012	143800	2251720245	3015	3010	3015	3010	3
256	20231012	143700	2251711210	3010	2995	3010	2995	1019
257	20231012	143600	2248648895	2995	2995	2995	2995	1
258	20231012	143500	2248645900	2995	2995	2995	2995	0
259	20231012	143400	2248645900	2995	2995	2995	2995	423
260	20231012	143300	2247379015	3000	3000	3000	3000	0
261	20231012	143200	2247379015	3000	3000	3000	2995	339
262	20231012	143100	2246363695	2995	2995	3000	2995	8
263	20231012	143000	2246339715	2995	2990	2995	2990	370
264	20231012	142900	2245233410	2990	2990	2995	2990	752
265	20231012	142800	2242984845	2990	2995	2995	2990	2024
266	20231012	142700	2236924915	2995	2995	3000	2995	119
267	20231012	142600	2236568435	2995	3005	3005	2995	2825
268	20231012	142500	2228107265	3000	3010	3010	3000	1380
269	20231012	142400	2223965250	3010	3010	3010	3010	80
270	20231012	142300	2223724450	3010	3000	3010	3000	26
271	20231012	142200	2223646280	3000	3000	3000	3000	258
272	20231012	142100	2222872280	3000	3000	3000	3000	394
273	20231012	142000	2221690280	3005	3000	3005	3000	63
274	20231012	141900	2221500970	2995	3000	3000	2995	762
275	20231012	141800	2219218340	2990	3010	3010	2990	7069
276	20231012	141700	2198042600	3015	3010	3015	3010	92
277	20231012	141600	2197765675	3005	3015	3015	3005	1297
278	20231012	141500	2193864390	3020	3015	3020	3015	74
279	20231012	141400	2193641065	3015	3015	3015	3015	0
280	20231012	141300	2193641065	3015	3010	3015	3010	1083
281	20231012	141200	2190381215	3015	3015	3015	3010	65
282	20231012	141100	2190185400	3025	3005	3025	3000	222
283	20231012	141000	2189517820	3010	3010	3010	3010	0
284	20231012	140900	2189517820	3010	3010	3010	2995	2485
285	20231012	140800	2182070010	3010	3005	3010	3000	41
286	20231012	140700	2181946795	3010	3000	3010	2995	581
287	20231012	140600	2180205105	3000	3020	3020	3000	4291
288	20231012	140500	2167306445	3025	3020	3025	3020	1608
289	20231012	140400	2162442890	3020	3015	3020	3015	202
290	20231012	140300	2161832855	3020	3010	3020	3010	46
291	20231012	140200	2161694385	3005	2990	3010	2990	2118
292	20231012	140100	2155348560	2990	3000	3005	2990	1431
293	20231012	140000	2151067955	3000	3005	3010	2990	5021
294	20231012	135900	2136041790	2990	3010	3010	2990	1953
295	20231012	135800	2130193555	3010	3000	3010	2990	865
296	20231012	135700	2127604730	3010	2995	3010	2995	2732
297	20231012	135600	2119402740	2995	3000	3005	2990	9825
298	20231012	135500	2089963420	3005	3005	3015	3000	5749
299	20231012	135400	2072691730	3005	3010	3015	3000	8128
300	20231012	135300	2048257445	3015	3025	3030	3015	1518
301	20231012	135200	2043680380	3025	3030	3030	3010	4150
302	20231012	135100	2031179065	3030	3030	3045	3010	6850
303	20231012	135000	2010484850	3030	3055	3055	3030	2972
304	20231012	134900	2001469015	3055	3050	3055	3035	1593
305	20231012	134800	1996633410	3040	3035	3050	3035	4969
306	20231012	134700	1981533165	3035	3045	3045	3035	6520
307	20231012	134600	1961740040	3040	3065	3075	3030	17763
308	20231012	134500	1907622995	3075	3060	3075	3050	4905
309	20231012	134400	1892628055	3060	3100	3100	3055	11560
310	20231012	134300	1857167840	3090	3135	3140	3075	17592
311	20231012	134200	1802720905	3110	3150	3150	3110	10126
312	20231012	134100	1771059330	3135	3145	3160	3125	9458
313	20231012	134000	1741398515	3145	3165	3185	3145	9758
314	20231012	133900	1710594050	3170	3185	3230	3160	8504
315	20231012	133800	1683450745	3195	3210	3230	3170	15276
316	20231012	133700	1634741060	3235	3305	3330	3210	40829
317	20231012	133600	1500632400	3310	3185	3330	3160	30162
318	20231012	133500	1402493785	3200	3170	3245	3150	9803
319	20231012	133400	1371375630	3170	3290	3305	3170	22707
320	20231012	133300	1298130535	3290	3195	3330	3175	38778
321	20231012	133200	1170852825	3190	3150	3215	3110	30734
322	20231012	133100	1073757865	3150	3250	3260	3150	39025
323	20231012	133000	948751360	3250	3305	3350	3170	101025
324	20231012	132900	614830335	3305	3420	3420	3230	100558
325	20231012	132800	281848900	3445	3165	3445	3160	50325
326	20231012	132700	117629725	3255	3255	3255	3255	0
327	20231012	132600	117629725	3255	2980	3255	2980	33238
328	20231012	132500	16826245	2980	2980	2980	2980	0
329	20231012	132400	16826245	2980	2980	2980	2980	0
330	20231012	132300	16826245	2980	2980	2980	2980	0
331	20231012	132200	16826245	2980	2980	2980	2980	0
332	20231012	132100	16826245	2980	2980	2980	2980	0
333	20231012	132000	16826245	2980	2980	2980	2980	0
334	20231012	131900	16826245	2980	2980	2980	2980	0
335	20231012	131800	16826245	2980	2980	2980	2980	0
336	20231012	131700	16826245	2980	2980	2980	2980	0
337	20231012	131600	16826245	2980	2980	2980	2980	0
338	20231012	131500	16826245	2980	2980	2980	2980	1
339	20231012	131400	16823265	2980	2980	2980	2980	10
340	20231012	131300	16793465	2980	2980	2980	2980	0
341	20231012	131200	16793465	2980	2980	2980	2980	0
342	20231012	131100	16793465	2980	2980	2980	2980	1
343	20231012	131000	16790485	2980	2980	2980	2980	0
344	20231012	130900	16790485	2980	2980	2980	2980	0
345	20231012	130800	16790485	2980	2980	2980	2980	0
346	20231012	130700	16790485	2980	2980	2980	2980	0
347	20231012	130600	16790485	2980	2980	2980	2980	0
348	20231012	130500	16790485	2980	2980	2980	2980	0
349	20231012	130400	16790485	2980	2980	2980	2980	0
350	20231012	130300	16790485	2980	2980	2980	2980	0
351	20231012	130200	16790485	2980	2980	2980	2980	50
352	20231012	130100	16641485	2980	2980	2980	2980	335
353	20231012	130000	15643185	2980	2980	2980	2980	0
354	20231012	125900	15643185	2980	2980	2980	2980	0
355	20231012	125800	15643185	2980	2980	2980	2980	0
356	20231012	125700	15643185	2980	2980	2980	2980	0
357	20231012	125600	15643185	2980	2980	2980	2980	0
358	20231012	125500	15643185	2980	2980	2980	2980	0
359	20231012	125400	15643185	2980	2980	2980	2980	0
360	20231012	125300	15643185	2980	2980	2980	2980	0
361	20231012	125200	15643185	2980	2980	2980	2980	0
362	20231012	125100	15643185	2980	2980	2980	2980	0
363	20231012	125000	15643185	2980	2980	2980	2980	0
364	20231012	124900	15643185	2980	2980	2980	2980	0
365	20231012	124800	15643185	2980	2980	2980	2980	0
366	20231012	124700	15643185	2980	2980	2980	2980	0
367	20231012	124600	15643185	2980	2980	2980	2980	0
368	20231012	124500	15643185	2980	2980	2980	2980	0
369	20231012	124400	15643185	2980	2980	2980	2980	0
370	20231012	124300	15643185	2980	2980	2980	2980	0
371	20231012	124200	15643185	2980	2980	2980	2980	0
372	20231012	124100	15643185	2980	2980	2980	2980	0
373	20231012	124000	15643185	2980	2980	2980	2980	4
374	20231012	123900	15631265	2980	2980	2980	2980	0
375	20231012	123800	15631265	2980	2980	2980	2980	0
376	20231012	123700	15631265	2980	2980	2980	2980	0
377	20231012	123600	15631265	2980	2980	2980	2980	0
378	20231012	123500	15631265	2980	2980	2980	2980	1
379	20231012	123400	15628285	2980	2980	2980	2980	0
380	20231012	123300	15628285	2980	2980	2980	2980	0
381	20231012	123200	15628285	2980	2980	2980	2980	0
382	20231012	123100	15628285	2980	2980	2980	2980	0
383	20231012	123000	15628285	2980	2980	2980	2980	0
384	20231012	122900	15628285	2980	2980	2980	2980	0
385	20231012	122800	15628285	2980	2980	2980	2980	1
386	20231012	122700	15625305	2980	2980	2980	2980	0
387	20231012	122600	15625305	2980	2980	2980	2980	0
388	20231012	122500	15625305	2980	2980	2980	2980	0
389	20231012	122400	15625305	2980	2980	2980	2980	10
390	20231012	122300	15595505	2980	2980	2980	2980	1
391	20231012	122200	15592525	2980	2980	2980	2980	0
392	20231012	122100	15592525	2980	2980	2980	2980	0
393	20231012	122000	15592525	2980	2980	2980	2980	0
394	20231012	121900	15592525	2980	2980	2980	2980	0
395	20231012	121800	15592525	2980	2980	2980	2980	0
396	20231012	121700	15592525	2980	2980	2980	2980	50
397	20231012	121600	15443525	2980	2980	2980	2980	0
398	20231012	121500	15443525	2980	2980	2980	2980	0
399	20231012	121400	15443525	2980	2980	2980	2980	0
400	20231012	121300	15443525	2980	2980	2980	2980	0
401	20231012	121200	15443525	2980	2980	2980	2980	0
402	20231012	121100	15443525	2980	2980	2980	2980	0
403	20231012	121000	15443525	2980	2980	2980	2980	0
404	20231012	120900	15443525	2980	2980	2980	2980	0
405	20231012	120800	15443525	2980	2980	2980	2980	0
406	20231012	120700	15443525	2980	2980	2980	2980	0
407	20231012	120600	15443525	2980	2980	2980	2980	0
408	20231012	120500	15443525	2980	2980	2980	2980	0
409	20231012	120400	15443525	2980	2980	2980	2980	0
410	20231012	120300	15443525	2980	2980	2980	2980	0
411	20231012	120200	15443525	2980	2980	2980	2980	0
412	20231012	120100	15443525	2980	2980	2980	2980	1
413	20231012	120000	15440545	2980	2980	2980	2980	0
414	20231012	115900	15440545	2980	2980	2980	2980	0
415	20231012	115800	15440545	2980	2980	2980	2980	0
416	20231012	115700	15440545	2980	2980	2980	2980	67
417	20231012	115600	15240885	2980	2980	2980	2980	0
418	20231012	115500	15240885	2980	2980	2980	2980	0
419	20231012	115400	15240885	2980	2980	2980	2980	265
420	20231012	115300	14451185	2980	2980	2980	2980	0
421	20231012	115200	14451185	2980	2980	2980	2980	100
422	20231012	115100	14153185	2985	2985	2985	2985	0
423	20231012	115000	14153185	2985	2985	2985	2985	0
424	20231012	114900	14153185	2985	2985	2985	2985	0
425	20231012	114800	14153185	2985	2985	2985	2985	0
426	20231012	114700	14153185	2985	2985	2985	2985	0
427	20231012	114600	14153185	2985	2985	2985	2985	0
428	20231012	114500	14153185	2985	2985	2985	2985	0
429	20231012	114400	14153185	2985	2985	2985	2985	0
430	20231012	114300	14153185	2985	2985	2985	2985	0
431	20231012	114200	14153185	2985	2985	2985	2985	0
432	20231012	114100	14153185	2985	2985	2985	2985	0
433	20231012	114000	14153185	2985	2985	2985	2985	0
434	20231012	113900	14153185	2985	2985	2985	2985	60
435	20231012	113800	13974085	2990	2990	2990	2990	0
436	20231012	113700	13974085	2990	2990	2990	2990	0
437	20231012	113600	13974085	2990	2990	2990	2990	0
438	20231012	113500	13974085	2990	2990	2990	2990	11
439	20231012	113400	13941195	2990	2990	2990	2990	0
440	20231012	113300	13941195	2990	2990	2990	2990	0
441	20231012	113200	13941195	2990	2990	2990	2990	0
442	20231012	113100	13941195	2990	2990	2990	2990	0
443	20231012	113000	13941195	2990	2990	2990	2990	0
444	20231012	112900	13941195	2990	2990	2990	2990	0
445	20231012	112800	13941195	2990	2990	2990	2990	0
446	20231012	112700	13941195	2990	2990	2990	2990	0
447	20231012	112600	13941195	2990	2990	2990	2990	0
448	20231012	112500	13941195	2990	2990	2990	2990	0
449	20231012	112400	13941195	2990	2990	2990	2990	0
450	20231012	112300	13941195	2990	2990	2990	2990	0
451	20231012	112200	13941195	2990	2990	2990	2990	0
452	20231012	112100	13941195	2990	2990	2990	2990	10
453	20231012	112000	13911295	2980	2980	2980	2980	0
454	20231012	111900	13911295	2980	2980	2980	2980	0
455	20231012	111800	13911295	2980	2980	2980	2980	14
456	20231012	111700	13869575	2980	2980	2980	2980	0
457	20231012	111600	13869575	2980	2980	2980	2980	0
458	20231012	111500	13869575	2980	2980	2980	2980	0
459	20231012	111400	13869575	2980	2980	2980	2980	0
460	20231012	111300	13869575	2980	2980	2980	2980	0
461	20231012	111200	13869575	2980	2980	2980	2980	0
462	20231012	111100	13869575	2980	2980	2980	2980	0
463	20231012	111000	13869575	2980	2980	2980	2980	0
464	20231012	110900	13869575	2980	2980	2980	2980	0
465	20231012	110800	13869575	2980	2985	2985	2980	200
466	20231012	110700	13273210	2990	2990	2990	2990	0
467	20231012	110600	13273210	2990	2990	2990	2990	0
468	20231012	110500	13273210	2990	2990	2990	2990	0
469	20231012	110400	13273210	2990	2990	2990	2990	0
470	20231012	110300	13273210	2990	2990	2990	2990	0
471	20231012	110200	13273210	2990	2990	2990	2990	0
472	20231012	110100	13273210	2990	2990	2990	2990	0
473	20231012	110000	13273210	2990	2990	2990	2990	0
474	20231012	105900	13273210	2990	2990	2990	2990	1
475	20231012	105800	13270220	2990	2990	2990	2990	0
476	20231012	105700	13270220	2990	2990	2990	2990	0
477	20231012	105600	13270220	2990	2990	2990	2990	300
478	20231012	105500	12373220	2990	2990	2990	2990	100
479	20231012	105400	12074220	2985	2985	2985	2985	0
480	20231012	105300	12074220	2985	2985	2985	2985	0
481	20231012	105200	12074220	2985	2985	2985	2985	0
482	20231012	105100	12074220	2985	2985	2985	2985	0
483	20231012	105000	12074220	2985	2985	2985	2985	0
484	20231012	104900	12074220	2985	2985	2985	2985	0
485	20231012	104800	12074220	2985	2985	2985	2985	0
486	20231012	104700	12074220	2985	2985	2985	2985	0
487	20231012	104600	12074220	2985	2985	2985	2985	0
488	20231012	104500	12074220	2985	2985	2985	2985	0
489	20231012	104400	12074220	2985	2985	2985	2985	0
490	20231012	104300	12074220	2985	2985	2985	2985	0
491	20231012	104200	12074220	2985	2985	2985	2985	0
492	20231012	104100	12074220	2985	2985	2985	2985	0
493	20231012	104000	12074220	2985	2985	2985	2985	47
494	20231012	103900	11933925	2985	2985	2985	2985	0
495	20231012	103800	11933925	2985	2985	2985	2985	10
496	20231012	103700	11904075	2985	2985	2985	2985	0
497	20231012	103600	11904075	2985	2985	2985	2985	0
498	20231012	103500	11904075	2985	2985	2985	2985	0
499	20231012	103400	11904075	2985	2985	2985	2985	0
500	20231012	103300	11904075	2985	2985	2985	2985	0
501	20231012	103200	11904075	2985	2985	2985	2985	4
502	20231012	103100	11892135	2980	2980	2980	2980	100
503	20231012	103000	11594135	2980	2980	2980	2980	0
504	20231012	102900	11594135	2980	2980	2980	2980	1
505	20231012	102800	11591155	2985	2985	2985	2985	0
506	20231012	102700	11591155	2985	2985	2985	2985	100
507	20231012	102600	11292655	2985	2985	2985	2985	0
508	20231012	102500	11292655	2985	2985	2985	2985	6
509	20231012	102400	11274745	2985	2985	2985	2985	0
510	20231012	102300	11274745	2985	2985	2985	2985	0
511	20231012	102200	11274745	2985	2985	2985	2985	0
512	20231012	102100	11274745	2985	2985	2985	2985	0
513	20231012	102000	11274745	2985	2985	2985	2985	0
514	20231012	101900	11274745	2985	2985	2985	2985	0
515	20231012	101800	11274745	2985	2985	2985	2985	0
516	20231012	101700	11274745	2985	2985	2985	2985	0
517	20231012	101600	11274745	2985	2985	2985	2985	63
518	20231012	101500	11086690	2985	2985	2985	2985	0
519	20231012	101400	11086690	2985	2985	2985	2985	0
520	20231012	101300	11086690	2985	2985	2985	2985	0
521	20231012	101200	11086690	2985	2985	2985	2985	0
522	20231012	101100	11086690	2985	2985	2985	2985	0
523	20231012	101000	11086690	2985	2985	2985	2985	56
524	20231012	100900	10919530	2985	2985	2985	2985	0
525	20231012	100800	10919530	2985	2985	2985	2985	3
526	20231012	100700	10910575	2990	2990	2990	2990	0
527	20231012	100600	10910575	2990	2990	2990	2990	0
528	20231012	100500	10910575	2990	2990	2990	2990	0
529	20231012	100400	10910575	2990	2990	2990	2990	0
530	20231012	100300	10910575	2990	2990	2990	2990	0
531	20231012	100200	10910575	2990	2990	2990	2990	3
532	20231012	100100	10901605	2990	2990	2990	2990	0
533	20231012	100000	10901605	2990	2990	2990	2990	0
534	20231012	095900	10901605	2990	2990	2990	2990	0
535	20231012	095800	10901605	2990	2990	2990	2990	0
536	20231012	095700	10901605	2990	2990	2990	2990	0
537	20231012	095600	10901605	2990	2990	2990	2990	0
538	20231012	095500	10901605	2990	2990	2990	2990	1
539	20231012	095400	10898615	2990	2990	2990	2990	28
540	20231012	095300	10814895	2990	2990	2990	2990	0
541	20231012	095200	10814895	2990	2985	2990	2985	60
542	20231012	095100	10635700	2990	2990	2990	2990	0
543	20231012	095000	10635700	2990	2990	2990	2990	0
544	20231012	094900	10635700	2990	2990	2990	2990	0
545	20231012	094800	10635700	2990	2990	2990	2990	0
546	20231012	094700	10635700	2990	2990	2990	2990	0
547	20231012	094600	10635700	2990	2990	2990	2990	0
548	20231012	094500	10635700	2990	2990	2990	2990	0
549	20231012	094400	10635700	2990	2990	2990	2990	0
550	20231012	094300	10635700	2990	2990	2990	2990	0
551	20231012	094200	10635700	2990	2990	2990	2990	0
552	20231012	094100	10635700	2990	2990	2990	2990	0
553	20231012	094000	10635700	2990	2990	2990	2990	0
554	20231012	093900	10635700	2990	2990	2990	2990	66
555	20231012	093800	10438360	2990	2990	2990	2990	0
556	20231012	093700	10438360	2990	2990	2990	2990	0
557	20231012	093600	10438360	2990	2990	2990	2990	0
558	20231012	093500	10438360	2990	2990	2990	2990	2
559	20231012	093400	10432380	2990	2990	2990	2990	0
560	20231012	093300	10432380	2990	2985	2990	2985	7
561	20231012	093200	10411460	2990	2990	2990	2990	1
562	20231012	093100	10408470	2985	2985	2985	2985	0
563	20231012	093000	10408470	2985	2985	2985	2985	0
564	20231012	092900	10408470	2985	2985	2985	2985	0
565	20231012	092800	10408470	2985	2985	2985	2985	0
566	20231012	092700	10408470	2985	2985	2985	2985	0
567	20231012	092600	10408470	2985	2985	2985	2985	0
568	20231012	092500	10408470	2985	2985	2985	2985	0
569	20231012	092400	10408470	2985	2985	2985	2985	0
570	20231012	092300	10408470	2985	2985	2985	2985	0
571	20231012	092200	10408470	2985	2985	2985	2985	0
572	20231012	092100	10408470	2985	2985	2985	2985	0
573	20231012	092000	10408470	2985	2985	2985	2985	0
574	20231012	091900	10408470	2985	2985	2985	2985	0
575	20231012	091800	10408470	2985	2985	2985	2985	46
576	20231012	091700	10271160	2995	2995	2995	2995	3
577	20231012	091600	10262175	2995	2995	2995	2995	834
578	20231012	091500	7764345	2995	2995	2995	2995	0
579	20231012	091400	7764345	2995	2995	2995	2995	0
580	20231012	091300	7764345	2995	2995	2995	2995	0
581	20231012	091200	7764345	2995	2995	2995	2995	196
582	20231012	091100	7177325	3000	3000	3000	3000	0
583	20231012	091000	7177325	3000	3000	3000	3000	0
584	20231012	090900	7177325	3000	3000	3000	3000	1
585	20231012	090800	7174325	2995	2995	2995	2995	0
586	20231012	090700	7174325	2995	2995	2995	2995	0
587	20231012	090600	7174325	2995	2995	2995	2995	0
588	20231012	090500	7174325	2995	2985	2995	2985	101
589	20231012	090400	6871840	2990	2990	2990	2990	13
590	20231012	090300	6832970	3000	3000	3000	3000	0
591	20231012	090200	6832970	3000	3000	3000	3000	653
592	20231012	090100	4873970	2990	2990	2990	2990	48
593	20231012	090000	4730450	2975	2960	2975	2960	1597