KissMeData/010770/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185100	121080620	2945	2945	2945	2945	4282
3	20231011	185000	121080620	2945	2945	2945	2945	0
4	20231011	184900	121080620	2945	2945	2945	2945	0
5	20231011	184800	121080620	2945	2945	2945	2945	0
6	20231011	184700	121080620	2945	2945	2945	2945	0
7	20231011	184600	121080620	2945	2945	2945	2945	0
8	20231011	184500	121080620	2945	2945	2945	2945	0
9	20231011	184400	121080620	2945	2945	2945	2945	0
10	20231011	184300	121080620	2945	2945	2945	2945	0
11	20231011	184200	121080620	2945	2945	2945	2945	0
12	20231011	184100	121080620	2945	2945	2945	2945	0
13	20231011	184000	121080620	2945	2945	2945	2945	0
14	20231011	183900	121080620	2945	2945	2945	2945	0
15	20231011	183800	121080620	2945	2945	2945	2945	0
16	20231011	183700	121080620	2945	2945	2945	2945	0
17	20231011	183600	121080620	2945	2945	2945	2945	0
18	20231011	183500	121080620	2945	2945	2945	2945	0
19	20231011	183400	121080620	2945	2945	2945	2945	0
20	20231011	183300	121080620	2945	2945	2945	2945	0
21	20231011	183200	121080620	2945	2945	2945	2945	0
22	20231011	183100	121080620	2945	2945	2945	2945	0
23	20231011	183000	121080620	2945	2945	2945	2945	0
24	20231011	182900	121080620	2945	2945	2945	2945	0
25	20231011	182800	121080620	2945	2945	2945	2945	0
26	20231011	182700	121080620	2945	2945	2945	2945	0
27	20231011	182600	121080620	2945	2945	2945	2945	0
28	20231011	182500	121080620	2945	2945	2945	2945	0
29	20231011	182400	121080620	2945	2945	2945	2945	0
30	20231011	182300	121080620	2945	2945	2945	2945	0
31	20231011	182200	121080620	2945	2945	2945	2945	0
32	20231011	182100	121080620	2945	2945	2945	2945	4282
33	20231011	182000	121080620	2945	2945	2945	2945	0
34	20231011	181900	121080620	2945	2945	2945	2945	0
35	20231011	181800	121080620	2945	2945	2945	2945	0
36	20231011	181700	121080620	2945	2945	2945	2945	0
37	20231011	181600	121080620	2945	2945	2945	2945	0
38	20231011	181500	121080620	2945	2945	2945	2945	0
39	20231011	181400	121080620	2945	2945	2945	2945	0
40	20231011	181300	121080620	2945	2945	2945	2945	0
41	20231011	181200	121080620	2945	2945	2945	2945	0
42	20231011	181100	121080620	2945	2945	2945	2945	0
43	20231011	181000	121080620	2945	2945	2945	2945	0
44	20231011	180900	121080620	2945	2945	2945	2945	0
45	20231011	180800	121080620	2945	2945	2945	2945	0
46	20231011	180700	121080620	2945	2945	2945	2945	0
47	20231011	180600	121080620	2945	2945	2945	2945	0
48	20231011	180500	121080620	2945	2945	2945	2945	0
49	20231011	180400	121080620	2945	2945	2945	2945	0
50	20231011	180300	121080620	2945	2945	2945	2945	0
51	20231011	180200	121080620	2945	2945	2945	2945	0
52	20231011	180100	121080620	2945	2945	2945	2945	0
53	20231011	180000	121080620	2945	2945	2945	2945	0
54	20231011	175900	121080620	2945	2945	2945	2945	0
55	20231011	175800	121080620	2945	2945	2945	2945	0
56	20231011	175700	121080620	2945	2945	2945	2945	0
57	20231011	175600	121080620	2945	2945	2945	2945	0
58	20231011	175500	121080620	2945	2945	2945	2945	0
59	20231011	175400	121080620	2945	2945	2945	2945	0
60	20231011	175300	121080620	2945	2945	2945	2945	0
61	20231011	175200	121080620	2945	2945	2945	2945	0
62	20231011	175100	121080620	2945	2945	2945	2945	4282
63	20231011	175000	121080620	2945	2945	2945	2945	0
64	20231011	174900	121080620	2945	2945	2945	2945	0
65	20231011	174800	121080620	2945	2945	2945	2945	0
66	20231011	174700	121080620	2945	2945	2945	2945	0
67	20231011	174600	121080620	2945	2945	2945	2945	0
68	20231011	174500	121080620	2945	2945	2945	2945	0
69	20231011	174400	121080620	2945	2945	2945	2945	0
70	20231011	174300	121080620	2945	2945	2945	2945	0
71	20231011	174200	121080620	2945	2945	2945	2945	0
72	20231011	174100	121080620	2945	2945	2945	2945	0
73	20231011	174000	121080620	2945	2945	2945	2945	0
74	20231011	173900	121080620	2945	2945	2945	2945	0
75	20231011	173800	121080620	2945	2945	2945	2945	0
76	20231011	173700	121080620	2945	2945	2945	2945	0
77	20231011	173600	121080620	2945	2945	2945	2945	0
78	20231011	173500	121080620	2945	2945	2945	2945	0
79	20231011	173400	121080620	2945	2945	2945	2945	0
80	20231011	173300	121080620	2945	2945	2945	2945	0
81	20231011	173200	121080620	2945	2945	2945	2945	0
82	20231011	173100	121080620	2945	2945	2945	2945	0
83	20231011	173000	121080620	2945	2945	2945	2945	0
84	20231011	172900	121080620	2945	2945	2945	2945	0
85	20231011	172800	121080620	2945	2945	2945	2945	0
86	20231011	172700	121080620	2945	2945	2945	2945	0
87	20231011	172600	121080620	2945	2945	2945	2945	0
88	20231011	172500	121080620	2945	2945	2945	2945	0
89	20231011	172400	121080620	2945	2945	2945	2945	0
90	20231011	172300	121080620	2945	2945	2945	2945	0
91	20231011	172200	121080620	2945	2945	2945	2945	0
92	20231011	172100	121080620	2945	2945	2945	2945	4282
93	20231011	172000	121080620	2945	2945	2945	2945	0
94	20231011	171900	121080620	2945	2945	2945	2945	0
95	20231011	171800	121080620	2945	2945	2945	2945	0
96	20231011	171700	121080620	2945	2945	2945	2945	0
97	20231011	171600	121080620	2945	2945	2945	2945	0
98	20231011	171500	121080620	2945	2945	2945	2945	0
99	20231011	171400	121080620	2945	2945	2945	2945	0
100	20231011	171300	121080620	2945	2945	2945	2945	0
101	20231011	171200	121080620	2945	2945	2945	2945	0
102	20231011	171100	121080620	2945	2945	2945	2945	0
103	20231011	171000	121080620	2945	2945	2945	2945	0
104	20231011	170900	121080620	2945	2945	2945	2945	0
105	20231011	170800	121080620	2945	2945	2945	2945	0
106	20231011	170700	121080620	2945	2945	2945	2945	0
107	20231011	170600	121080620	2945	2945	2945	2945	0
108	20231011	170500	121080620	2945	2945	2945	2945	0
109	20231011	170400	121080620	2945	2945	2945	2945	0
110	20231011	170300	121080620	2945	2945	2945	2945	0
111	20231011	170200	121080620	2945	2945	2945	2945	0
112	20231011	170100	121080620	2945	2945	2945	2945	0
113	20231011	170000	121080620	2945	2945	2945	2945	0
114	20231011	165900	121080620	2945	2945	2945	2945	0
115	20231011	165800	121080620	2945	2945	2945	2945	0
116	20231011	165700	121080620	2945	2945	2945	2945	0
117	20231011	165600	121080620	2945	2945	2945	2945	0
118	20231011	165500	121080620	2945	2945	2945	2945	0
119	20231011	165400	121080620	2945	2945	2945	2945	0
120	20231011	165300	121080620	2945	2945	2945	2945	0
121	20231011	165200	121080620	2945	2945	2945	2945	0
122	20231011	165100	121080620	2945	2945	2945	2945	4282
123	20231011	165000	121080620	2945	2945	2945	2945	0
124	20231011	164900	121080620	2945	2945	2945	2945	0
125	20231011	164800	121080620	2945	2945	2945	2945	0
126	20231011	164700	121080620	2945	2945	2945	2945	0
127	20231011	164600	121080620	2945	2945	2945	2945	0
128	20231011	164500	121080620	2945	2945	2945	2945	0
129	20231011	164400	121080620	2945	2945	2945	2945	0
130	20231011	164300	121080620	2945	2945	2945	2945	0
131	20231011	164200	121080620	2945	2945	2945	2945	0
132	20231011	164100	121080620	2945	2945	2945	2945	0
133	20231011	164000	121080620	2945	2945	2945	2945	0
134	20231011	163900	121080620	2945	2945	2945	2945	0
135	20231011	163800	121080620	2945	2945	2945	2945	0
136	20231011	163700	121080620	2945	2945	2945	2945	0
137	20231011	163600	121080620	2945	2945	2945	2945	0
138	20231011	163500	121080620	2945	2945	2945	2945	0
139	20231011	163400	121080620	2945	2945	2945	2945	0
140	20231011	163300	121080620	2945	2945	2945	2945	0
141	20231011	163200	121080620	2945	2945	2945	2945	0
142	20231011	163100	121080620	2945	2945	2945	2945	0
143	20231011	163000	121080620	2945	2945	2945	2945	0
144	20231011	162900	121080620	2945	2945	2945	2945	0
145	20231011	162800	121080620	2945	2945	2945	2945	0
146	20231011	162700	121080620	2945	2945	2945	2945	0
147	20231011	162600	121080620	2945	2945	2945	2945	0
148	20231011	162500	121080620	2945	2945	2945	2945	0
149	20231011	162400	121080620	2945	2945	2945	2945	0
150	20231011	162300	121080620	2945	2945	2945	2945	0
151	20231011	162200	121080620	2945	2945	2945	2945	0
152	20231011	162100	121080620	2945	2945	2945	2945	4282
153	20231011	162000	121080620	2945	2945	2945	2945	0
154	20231011	161900	121080620	2945	2945	2945	2945	0
155	20231011	161800	121080620	2945	2945	2945	2945	0
156	20231011	161700	121080620	2945	2945	2945	2945	0
157	20231011	161600	121080620	2945	2945	2945	2945	0
158	20231011	161500	121080620	2945	2945	2945	2945	0
159	20231011	161400	121080620	2945	2945	2945	2945	0
160	20231011	161300	121080620	2945	2945	2945	2945	0
161	20231011	161200	121080620	2945	2945	2945	2945	0
162	20231011	161100	121080620	2945	2945	2945	2945	0
163	20231011	161000	121080620	2945	2945	2945	2945	0
164	20231011	160900	121080620	2945	2945	2945	2945	0
165	20231011	160800	121080620	2945	2945	2945	2945	0
166	20231011	160700	121080620	2945	2945	2945	2945	0
167	20231011	160600	121080620	2945	2945	2945	2945	0
168	20231011	160500	121080620	2945	2945	2945	2945	0
169	20231011	160400	121080620	2945	2945	2945	2945	0
170	20231011	160300	121080620	2945	2945	2945	2945	0
171	20231011	160200	121080620	2945	2945	2945	2945	0
172	20231011	160100	121080620	2945	2945	2945	2945	0
173	20231011	160000	121080620	2945	2945	2945	2945	0
174	20231011	155900	121080620	2945	2945	2945	2945	0
175	20231011	155800	121080620	2945	2945	2945	2945	0
176	20231011	155700	121080620	2945	2945	2945	2945	0
177	20231011	155600	121080620	2945	2945	2945	2945	0
178	20231011	155500	121080620	2945	2945	2945	2945	0
179	20231011	155400	121080620	2945	2945	2945	2945	0
180	20231011	155300	121080620	2945	2945	2945	2945	0
181	20231011	155200	121080620	2945	2945	2945	2945	0
182	20231011	155100	121080620	2945	2945	2945	2945	4282
183	20231011	155000	121080620	2945	2945	2945	2945	0
184	20231011	154900	121080620	2945	2945	2945	2945	0
185	20231011	154800	121080620	2945	2945	2945	2945	0
186	20231011	154700	121080620	2945	2945	2945	2945	0
187	20231011	154600	121080620	2945	2945	2945	2945	0
188	20231011	154500	121080620	2945	2945	2945	2945	0
189	20231011	154400	121080620	2945	2945	2945	2945	0
190	20231011	154300	121080620	2945	2945	2945	2945	0
191	20231011	154200	121080620	2945	2945	2945	2945	0
192	20231011	154100	121080620	2945	2945	2945	2945	0
193	20231011	154000	121080620	2945	2945	2945	2945	0
194	20231011	153900	121080620	2945	2945	2945	2945	0
195	20231011	153800	121080620	2945	2945	2945	2945	0
196	20231011	153700	121080620	2945	2945	2945	2945	0
197	20231011	153600	121080620	2945	2945	2945	2945	0
198	20231011	153500	121080620	2945	2945	2945	2945	0
199	20231011	153400	121080620	2945	2945	2945	2945	0
200	20231011	153300	121080620	2945	2945	2945	2945	0
201	20231011	153200	121080620	2945	2945	2945	2945	0
202	20231011	153100	121080620	2945	2945	2945	2945	0
203	20231011	153000	121080620	2945	2945	2945	2945	4282
204	20231011	152900	108470130	2970	2970	2970	2970	0
205	20231011	152800	108470130	2970	2970	2970	2970	0
206	20231011	152700	108470130	2970	2970	2970	2970	0
207	20231011	152600	108470130	2970	2970	2970	2970	0
208	20231011	152500	108470130	2970	2970	2970	2970	0
209	20231011	152400	108470130	2970	2970	2970	2970	0
210	20231011	152300	108470130	2970	2970	2970	2970	0
211	20231011	152200	108470130	2970	2970	2970	2970	0
212	20231011	152100	108470130	2970	2970	2970	2970	0
213	20231011	152000	108470130	2970	2970	2970	2970	0
214	20231011	151900	108470130	2970	2965	2970	2965	92
215	20231011	151800	108197340	2970	2970	2970	2970	15
216	20231011	151700	108152790	2985	2980	2985	2965	5001
217	20231011	151600	93308675	2985	2985	2985	2985	2
218	20231011	151500	93302705	2985	2980	2985	2980	125
219	20231011	151400	92930195	2985	2985	2985	2985	1
220	20231011	151300	92927210	2985	2985	2985	2985	2
221	20231011	151200	92921240	2985	2985	2985	2985	2
222	20231011	151100	92915270	2985	2985	2985	2985	1
223	20231011	151000	92912285	2985	2990	2990	2985	52
224	20231011	150900	92756860	2995	2995	2995	2995	2
225	20231011	150800	92750870	2990	2995	2995	2990	2
226	20231011	150700	92744885	2995	2995	2995	2995	2
227	20231011	150600	92738895	2995	2995	2995	2995	2
228	20231011	150500	92732905	2995	2995	2995	2995	1
229	20231011	150400	92729910	2995	2995	2995	2995	2
230	20231011	150300	92723920	2995	2995	2995	2995	2
231	20231011	150200	92717930	2995	2995	2995	2995	1
232	20231011	150100	92714935	2995	2995	2995	2995	2
233	20231011	150000	92708945	2995	2995	2995	2995	2
234	20231011	145900	92702955	2995	2995	2995	2995	1
235	20231011	145800	92699960	2990	2995	2995	2990	299
236	20231011	145700	91805940	2995	2995	2995	2995	1
237	20231011	145600	91802945	2995	2995	2995	2995	2
238	20231011	145500	91796955	2995	2995	2995	2995	2
239	20231011	145400	91790965	2995	2995	2995	2995	1
240	20231011	145300	91787970	2995	2995	2995	2995	2
241	20231011	145200	91781980	2995	2995	2995	2995	2
242	20231011	145100	91775990	2995	2995	2995	2995	1
243	20231011	145000	91772995	2995	2995	2995	2995	2
244	20231011	144900	91767005	2990	2995	2995	2990	3
245	20231011	144800	91758025	2990	2995	2995	2990	2
246	20231011	144700	91752040	2995	2995	2995	2995	2
247	20231011	144600	91746050	2995	2995	2995	2995	338
248	20231011	144500	90733740	2995	2995	2995	2995	1
249	20231011	144400	90730745	2995	2995	2995	2995	2
250	20231011	144300	90724755	2995	2995	2995	2995	2
251	20231011	144200	90718765	2995	2995	2995	2995	1
252	20231011	144100	90715770	2995	2995	2995	2995	2
253	20231011	144000	90709780	2995	2995	2995	2995	2
254	20231011	143900	90703790	2995	2995	2995	2995	1
255	20231011	143800	90700795	2995	2995	2995	2990	5
256	20231011	143700	90685825	2995	2995	2995	2995	1
257	20231011	143600	90682830	2995	2995	2995	2995	2
258	20231011	143500	90676840	2995	2995	2995	2995	2
259	20231011	143400	90670850	2995	2995	2995	2995	1
260	20231011	143300	90667855	2995	2995	2995	2995	12
261	20231011	143200	90631915	2995	2995	2995	2995	2
262	20231011	143100	90625925	2995	2995	2995	2995	11
263	20231011	143000	90592980	2995	2995	2995	2995	2
264	20231011	142900	90586990	2995	2995	2995	2995	2
265	20231011	142800	90581000	2995	2995	2995	2995	1
266	20231011	142700	90578005	2995	2995	2995	2995	2
267	20231011	142600	90572015	2995	2995	2995	2995	2
268	20231011	142500	90566025	2995	2995	2995	2995	1
269	20231011	142400	90563030	2995	2995	2995	2995	2
270	20231011	142300	90557040	2995	2995	2995	2995	2
271	20231011	142200	90551050	2995	2995	2995	2995	1
272	20231011	142100	90548055	2995	2995	2995	2995	2
273	20231011	142000	90542065	2995	2995	2995	2995	2
274	20231011	141900	90536075	2995	2995	2995	2995	1
275	20231011	141800	90533080	2995	2995	2995	2995	7
276	20231011	141700	90512115	2995	2995	2995	2995	347
277	20231011	141600	89472850	2995	2995	2995	2995	2
278	20231011	141500	89466860	2995	2995	2995	2995	2
279	20231011	141400	89460870	2995	2995	2995	2995	1
280	20231011	141300	89457875	2995	2995	2995	2995	2
281	20231011	141200	89451885	2995	2995	2995	2995	2
282	20231011	141100	89445895	2995	2995	2995	2995	1
283	20231011	141000	89442900	2995	2995	2995	2995	2
284	20231011	140900	89436910	2995	2995	2995	2995	2
285	20231011	140800	89430920	2995	2995	2995	2995	1
286	20231011	140700	89427925	2995	2995	2995	2995	2
287	20231011	140600	89421935	2995	2995	2995	2995	2
288	20231011	140500	89415945	2995	2995	2995	2995	1
289	20231011	140400	89412950	2995	2995	2995	2995	2
290	20231011	140300	89406960	2995	2995	2995	2995	2
291	20231011	140200	89400970	2995	2995	2995	2995	1
292	20231011	140100	89397975	2995	2995	2995	2995	2
293	20231011	140000	89391985	2995	2995	2995	2995	8
294	20231011	135900	89368025	2990	2995	2995	2990	2
295	20231011	135800	89362040	2995	2990	2995	2990	4
296	20231011	135700	89350070	2995	2995	2995	2995	1
297	20231011	135600	89347075	2995	2995	2995	2995	2
298	20231011	135500	89341085	2995	2995	2995	2995	2
299	20231011	135400	89335095	2995	2995	2995	2995	1
300	20231011	135300	89332100	2995	2995	2995	2995	2
301	20231011	135200	89326110	2995	2995	2995	2995	2
302	20231011	135100	89320120	2995	2995	2995	2995	207
303	20231011	135000	88700155	2995	2995	2995	2995	2
304	20231011	134900	88694165	2995	2995	2995	2995	2
305	20231011	134800	88688175	2995	2995	2995	2995	1
306	20231011	134700	88685180	2995	2995	2995	2995	2
307	20231011	134600	88679190	2995	2990	2995	2990	3
308	20231011	134500	88670210	2995	2995	2995	2995	1
309	20231011	134400	88667215	2995	2995	2995	2995	62
310	20231011	134300	88481525	2995	2995	2995	2995	2
311	20231011	134200	88475535	2995	2995	2995	2995	1
312	20231011	134100	88472540	2995	2995	2995	2995	2
313	20231011	134000	88466550	2995	2995	2995	2995	2
314	20231011	133900	88460560	2995	2995	2995	2995	31
315	20231011	133800	88367715	2995	2995	2995	2995	2
316	20231011	133700	88361725	2995	2995	2995	2995	1
317	20231011	133600	88358730	2995	2995	2995	2995	2
318	20231011	133500	88352740	2995	2990	2995	2990	52
319	20231011	133400	88197250	2995	2995	2995	2995	1
320	20231011	133300	88194255	2995	2995	2995	2995	2
321	20231011	133200	88188265	2995	2995	2995	2995	2
322	20231011	133100	88182275	2995	2995	2995	2995	1
323	20231011	133000	88179280	2995	2995	2995	2995	2
324	20231011	132900	88173290	2995	2995	2995	2995	2
325	20231011	132800	88167300	2995	2995	2995	2995	1
326	20231011	132700	88164305	2995	2995	2995	2995	6
327	20231011	132600	88146335	2995	2995	2995	2995	2
328	20231011	132500	88140345	2995	2995	2995	2995	1
329	20231011	132400	88137350	2995	2995	2995	2995	2
330	20231011	132300	88131360	2995	2995	2995	2995	2
331	20231011	132200	88125370	2995	2990	2995	2990	81
332	20231011	132100	87883175	2995	2995	2995	2995	2
333	20231011	132000	87877185	2995	2995	2995	2995	2
334	20231011	131900	87871195	2995	2995	2995	2995	1
335	20231011	131800	87868200	2995	2995	2995	2995	2
336	20231011	131700	87862210	2995	2995	2995	2995	338
337	20231011	131600	86849900	2995	2995	2995	2995	2
338	20231011	131500	86843910	2995	2995	2995	2995	2
339	20231011	131400	86837920	2995	2995	2995	2995	1
340	20231011	131300	86834925	2995	2995	2995	2995	2
341	20231011	131200	86828935	2995	2995	2995	2995	2
342	20231011	131100	86822945	2995	2995	2995	2995	1
343	20231011	131000	86819950	2995	2995	2995	2995	2
344	20231011	130900	86813960	2995	2995	2995	2995	2
345	20231011	130800	86807970	2995	2995	2995	2995	1
346	20231011	130700	86804975	2995	2985	2995	2985	183
347	20231011	130600	86258700	2985	2985	2985	2985	2
348	20231011	130500	86252730	2985	2985	2985	2985	1
349	20231011	130400	86249745	2985	2985	2985	2985	2
350	20231011	130300	86243775	2985	2985	2985	2985	2
351	20231011	130200	86237805	2985	2985	2985	2985	1
352	20231011	130100	86234820	2985	2985	2985	2985	2
353	20231011	130000	86228850	2985	2985	2985	2985	2
354	20231011	125900	86222880	2985	2985	2985	2985	1
355	20231011	125800	86219895	2985	2985	2985	2985	2
356	20231011	125700	86213925	2985	2985	2985	2985	2
357	20231011	125600	86207955	2985	2985	2985	2985	2
358	20231011	125500	86201985	2985	2985	2985	2985	2
359	20231011	125400	86196015	2985	2985	2985	2985	1
360	20231011	125300	86193030	2985	2985	2985	2985	2
361	20231011	125200	86187060	2985	2985	2985	2985	2
362	20231011	125100	86181090	2985	2985	2985	2985	1
363	20231011	125000	86178105	2985	2985	2985	2985	2
364	20231011	124900	86172135	2985	2985	2985	2985	22
365	20231011	124800	86106465	2985	2985	2985	2985	1
366	20231011	124700	86103480	2985	2985	2985	2985	2
367	20231011	124600	86097510	2985	2985	2985	2985	2
368	20231011	124500	86091540	2985	2985	2985	2985	1
369	20231011	124400	86088555	2985	2985	2985	2985	2
370	20231011	124300	86082585	2985	2985	2985	2985	2
371	20231011	124200	86076615	2985	2985	2985	2985	2
372	20231011	124100	86070645	2985	2985	2985	2985	2
373	20231011	124000	86064675	2985	2985	2985	2985	2
374	20231011	123900	86058705	2985	2985	2985	2985	1
375	20231011	123800	86055720	2985	2985	2985	2985	2
376	20231011	123700	86049750	2985	2985	2985	2985	1
377	20231011	123600	86046765	2985	2985	2985	2985	2
378	20231011	123500	86040795	2985	2985	2985	2985	2
379	20231011	123400	86034825	2985	2985	2985	2985	1
380	20231011	123300	86031840	2985	2985	2985	2985	2
381	20231011	123200	86025870	2985	2985	2985	2985	2
382	20231011	123100	86019900	2985	2985	2985	2985	1
383	20231011	123000	86016915	2985	2985	2985	2985	2
384	20231011	122900	86010945	2985	2985	2985	2985	2
385	20231011	122800	86004975	2985	2985	2985	2985	1
386	20231011	122700	86001990	2985	2985	2985	2985	2
387	20231011	122600	85996020	2985	2985	2985	2985	11
388	20231011	122500	85963185	2985	2985	2985	2985	1
389	20231011	122400	85960200	2985	2985	2985	2985	2
390	20231011	122300	85954230	2985	2985	2985	2985	2
391	20231011	122200	85948260	2985	2985	2985	2985	1
392	20231011	122100	85945275	2985	2985	2985	2985	2
393	20231011	122000	85939305	2985	2985	2985	2985	11
394	20231011	121900	85906470	2985	2985	2985	2985	8
395	20231011	121800	85882590	2985	2985	2985	2985	2
396	20231011	121700	85876620	2985	2985	2985	2985	1
397	20231011	121600	85873635	2985	2985	2985	2985	2
398	20231011	121500	85867665	2985	2985	2985	2985	2
399	20231011	121400	85861695	2985	2985	2985	2985	1
400	20231011	121300	85858710	2980	2995	2995	2970	3901
401	20231011	121200	74272480	2970	2970	2970	2970	0
402	20231011	121100	74272480	2970	2970	2970	2970	0
403	20231011	121000	74272480	2970	2995	2995	2970	6972
404	20231011	120900	53565240	2970	2970	2970	2970	0
405	20231011	120800	53565240	2970	2970	2970	2970	0
406	20231011	120700	53565240	2970	2970	2970	2970	0
407	20231011	120600	53565240	2970	2970	2970	2970	0
408	20231011	120500	53565240	2970	2970	2970	2970	0
409	20231011	120400	53565240	2970	2995	2995	2970	170
410	20231011	120300	53059375	3000	3000	3000	3000	0
411	20231011	120200	53059375	3000	3000	3000	3000	1
412	20231011	120100	53056375	2975	2975	2975	2975	0
413	20231011	120000	53056375	2975	2975	2975	2975	0
414	20231011	115900	53056375	2975	2975	2975	2975	0
415	20231011	115800	53056375	2975	2995	2995	2975	1000
416	20231011	115700	50080690	2980	2980	2980	2980	0
417	20231011	115600	50080690	2980	2995	2995	2980	1000
418	20231011	115500	47100630	2980	2995	2995	2980	449
419	20231011	115400	45762450	2985	2985	2985	2985	0
420	20231011	115300	45762450	2985	2995	2995	2985	551
421	20231011	115200	44117390	2990	2995	2995	2990	244
422	20231011	115100	43387825	2990	2995	2995	2990	500
423	20231011	115000	41892805	3005	3005	3005	3005	1
424	20231011	114900	41889800	2990	2990	2990	2990	0
425	20231011	114800	41889800	2990	2995	2995	2990	5
426	20231011	114700	41874830	2990	2990	2990	2990	0
427	20231011	114600	41874830	2990	2990	2990	2990	0
428	20231011	114500	41874830	2990	2990	2990	2990	1
429	20231011	114400	41871840	2990	2995	2995	2990	577
430	20231011	114300	40146590	2990	2990	2990	2990	0
431	20231011	114200	40146590	2990	2995	2995	2990	1000
432	20231011	114100	37156550	3005	3005	3005	3005	0
433	20231011	114000	37156550	3005	3005	3005	3005	0
434	20231011	113900	37156550	3005	3005	3005	3005	0
435	20231011	113800	37156550	3005	3005	3005	3005	97
436	20231011	113700	36865065	3005	2995	3005	2995	3431
437	20231011	113600	26554920	2995	2995	2995	2995	1850
438	20231011	113500	21014170	2995	2995	2995	2995	2
439	20231011	113400	21008180	2995	2995	2995	2995	1
440	20231011	113300	21005185	2995	2995	2995	2995	2
441	20231011	113200	20999195	2995	2995	2995	2995	2
442	20231011	113100	20993205	2995	2995	2995	2995	1
443	20231011	113000	20990210	2995	2995	2995	2995	2
444	20231011	112900	20984220	2995	2995	2995	2995	2
445	20231011	112800	20978230	2995	2995	2995	2995	1
446	20231011	112700	20975235	2995	2995	2995	2995	2
447	20231011	112600	20969245	2995	2995	2995	2995	2
448	20231011	112500	20963255	2995	2995	2995	2995	8
449	20231011	112400	20939295	2995	2995	2995	2995	2
450	20231011	112300	20933305	2995	2995	2995	2995	2
451	20231011	112200	20927315	2995	2995	2995	2995	1
452	20231011	112100	20924320	2995	2995	2995	2995	2
453	20231011	112000	20918330	2995	2995	2995	2995	2
454	20231011	111900	20912340	2995	2995	2995	2995	1
455	20231011	111800	20909345	2995	2990	2995	2990	14
456	20231011	111700	20867475	2990	2990	2990	2990	1
457	20231011	111600	20864485	2990	2990	2990	2990	2
458	20231011	111500	20858505	2990	2990	2990	2990	2
459	20231011	111400	20852525	2990	2990	2990	2990	1
460	20231011	111300	20849535	2990	2985	2990	2985	4
461	20231011	111200	20837585	2990	2990	2990	2990	2
462	20231011	111100	20831605	2990	2990	2990	2990	1
463	20231011	111000	20828615	2990	2990	2990	2990	2
464	20231011	110900	20822635	2990	2995	2995	2990	1233
465	20231011	110800	17129810	2995	2995	2995	2995	0
466	20231011	110700	17129810	2995	2995	2995	2995	0
467	20231011	110600	17129810	2995	2995	2995	2995	0
468	20231011	110500	17129810	2995	2995	2995	2995	0
469	20231011	110400	17129810	2995	2995	2995	2995	0
470	20231011	110300	17129810	2995	2995	2995	2995	0
471	20231011	110200	17129810	2995	2995	2995	2995	1
472	20231011	110100	17126815	3005	3005	3005	3005	0
473	20231011	110000	17126815	3005	3005	3005	3005	0
474	20231011	105900	17126815	3005	3005	3005	3005	10
475	20231011	105800	17096765	3005	3005	3005	3005	0
476	20231011	105700	17096765	3005	3005	3005	3005	0
477	20231011	105600	17096765	3005	3005	3005	3005	0
478	20231011	105500	17096765	3005	3005	3005	3005	0
479	20231011	105400	17096765	3005	3005	3005	3005	0
480	20231011	105300	17096765	3005	3005	3005	3005	0
481	20231011	105200	17096765	3005	3005	3005	3005	0
482	20231011	105100	17096765	3005	3005	3005	3005	0
483	20231011	105000	17096765	3005	3005	3005	3005	0
484	20231011	104900	17096765	3005	3005	3005	3005	0
485	20231011	104800	17096765	3005	3005	3005	3005	0
486	20231011	104700	17096765	3005	3005	3005	3005	0
487	20231011	104600	17096765	3005	3005	3005	3005	0
488	20231011	104500	17096765	3005	3005	3005	3005	0
489	20231011	104400	17096765	3005	3005	3005	3005	1
490	20231011	104300	17093760	2995	2995	2995	2995	0
491	20231011	104200	17093760	2995	3000	3000	2995	790
492	20231011	104100	14727415	3005	3005	3005	3005	0
493	20231011	104000	14727415	3005	3005	3005	3005	0
494	20231011	103900	14727415	3005	3005	3005	3005	1
495	20231011	103800	14724410	3000	3000	3000	3000	0
496	20231011	103700	14724410	3000	3000	3000	3000	0
497	20231011	103600	14724410	3000	3000	3000	3000	0
498	20231011	103500	14724410	3000	3000	3000	3000	0
499	20231011	103400	14724410	3000	3000	3000	3000	20
500	20231011	103300	14664410	3000	3000	3000	3000	0
501	20231011	103200	14664410	3000	3000	3000	3000	0
502	20231011	103100	14664410	3000	3000	3000	3000	0
503	20231011	103000	14664410	3000	3000	3000	3000	0
504	20231011	102900	14664410	3000	3000	3000	3000	0
505	20231011	102800	14664410	3000	3000	3000	3000	0
506	20231011	102700	14664410	3000	3000	3000	3000	0
507	20231011	102600	14664410	3000	3000	3000	3000	6
508	20231011	102500	14646410	3000	3000	3000	3000	0
509	20231011	102400	14646410	3000	3000	3000	3000	2
510	20231011	102300	14640410	3000	3000	3000	3000	0
511	20231011	102200	14640410	3000	3000	3000	3000	0
512	20231011	102100	14640410	3000	3000	3000	3000	0
513	20231011	102000	14640410	3000	3000	3000	3000	0
514	20231011	101900	14640410	3000	3000	3000	3000	0
515	20231011	101800	14640410	3000	3000	3000	3000	0
516	20231011	101700	14640410	3000	3000	3000	3000	0
517	20231011	101600	14640410	3000	3005	3005	3000	647
518	20231011	101500	12699405	3005	3005	3005	3005	8
519	20231011	101400	12675365	3005	3005	3005	3005	7
520	20231011	101300	12654330	3005	3005	3005	3005	0
521	20231011	101200	12654330	3005	3005	3005	3005	0
522	20231011	101100	12654330	3005	3005	3005	3005	9
523	20231011	101000	12627285	3005	3005	3005	3005	0
524	20231011	100900	12627285	3005	3005	3005	3005	0
525	20231011	100800	12627285	3005	3005	3005	3005	351
526	20231011	100700	11572530	3005	3005	3005	3005	1
527	20231011	100600	11569525	3005	3005	3005	3005	0
528	20231011	100500	11569525	3005	3005	3005	3005	0
529	20231011	100400	11569525	3005	3005	3005	3005	0
530	20231011	100300	11569525	3005	3005	3005	3005	0
531	20231011	100200	11569525	3005	3005	3005	3005	0
532	20231011	100100	11569525	3005	3005	3005	3005	0
533	20231011	100000	11569525	3005	3005	3005	3005	0
534	20231011	095900	11569525	3005	3005	3005	3005	1
535	20231011	095800	11566520	3005	3005	3005	3005	0
536	20231011	095700	11566520	3005	3005	3005	3005	1
537	20231011	095600	11563515	3005	3005	3005	3005	0
538	20231011	095500	11563515	3005	3005	3005	3005	1
539	20231011	095400	11560510	3005	3005	3005	3005	20
540	20231011	095300	11500410	3005	3005	3005	3005	0
541	20231011	095200	11500410	3005	3005	3005	3005	1
542	20231011	095100	11497405	3005	3005	3005	3005	1
543	20231011	095000	11494400	3005	3005	3005	3005	15
544	20231011	094900	11449325	3005	3005	3005	3005	0
545	20231011	094800	11449325	3005	3005	3005	3005	13
546	20231011	094700	11410260	3005	3005	3005	3005	0
547	20231011	094600	11410260	3005	3005	3005	3005	0
548	20231011	094500	11410260	3005	3005	3005	3005	0
549	20231011	094400	11410260	3005	3005	3005	3005	0
550	20231011	094300	11410260	3005	3005	3005	3005	11
551	20231011	094200	11377205	3005	3005	3005	3005	0
552	20231011	094100	11377205	3005	3005	3005	3005	0
553	20231011	094000	11377205	3005	3005	3005	3005	0
554	20231011	093900	11377205	3005	3005	3005	3005	0
555	20231011	093800	11377205	3005	3005	3005	3005	0
556	20231011	093700	11377205	3005	3005	3005	3005	0
557	20231011	093600	11377205	3005	3005	3005	3005	0
558	20231011	093500	11377205	3005	3005	3005	3005	9
559	20231011	093400	11350160	3005	3005	3005	3005	7
560	20231011	093300	11329125	3005	3005	3005	3005	5
561	20231011	093200	11314100	3005	3005	3005	3005	1
562	20231011	093100	11311095	3000	3000	3000	3000	0
563	20231011	093000	11311095	3000	3000	3000	3000	0
564	20231011	092900	11311095	3000	3000	3000	3000	0
565	20231011	092800	11311095	3000	3000	3000	3000	0
566	20231011	092700	11311095	3000	3000	3000	3000	0
567	20231011	092600	11311095	3000	3000	3000	3000	0
568	20231011	092500	11311095	3000	3000	3000	3000	0
569	20231011	092400	11311095	3000	3000	3000	3000	0
570	20231011	092300	11311095	3000	3000	3000	3000	64
571	20231011	092200	11119095	3005	3000	3005	3000	2
572	20231011	092100	11113090	3005	3005	3005	3005	0
573	20231011	092000	11113090	3005	3005	3005	3005	0
574	20231011	091900	11113090	3005	3005	3005	3005	0
575	20231011	091800	11113090	3005	3005	3005	3005	0
576	20231011	091700	11113090	3005	3005	3005	3005	14
577	20231011	091600	11071020	3005	3005	3005	3005	0
578	20231011	091500	11071020	3005	3005	3005	3005	0
579	20231011	091400	11071020	3005	3005	3005	3005	516
580	20231011	091300	9520440	3005	3005	3005	3005	147
581	20231011	091200	9078705	3000	3000	3000	3000	0
582	20231011	091100	9078705	3000	3005	3005	3000	221
583	20231011	091000	8415630	3000	3000	3000	3000	1
584	20231011	090900	8412630	3000	3005	3005	3000	280
585	20231011	090800	7571675	3035	3035	3035	3035	42
586	20231011	090700	7444205	3030	3020	3030	3020	154
587	20231011	090600	6978075	3015	3015	3015	3015	0
588	20231011	090500	6978075	3015	3015	3015	3015	100
589	20231011	090400	6676575	3005	3005	3005	3005	141
590	20231011	090300	6252870	3005	3005	3005	3005	0
591	20231011	090200	6252870	3005	2975	3005	2975	625
592	20231011	090100	4390630	2975	2975	2975	2975	414
593	20231011	090000	3158980	2960	2950	2960	2950	1048