KissMeData/010770/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185100	119517005	2975	2975	2975	2975	752
3	20231010	185000	119517005	2975	2975	2975	2975	0
4	20231010	184900	119517005	2975	2975	2975	2975	0
5	20231010	184800	119517005	2975	2975	2975	2975	0
6	20231010	184700	119517005	2975	2975	2975	2975	0
7	20231010	184600	119517005	2975	2975	2975	2975	0
8	20231010	184500	119517005	2975	2975	2975	2975	0
9	20231010	184400	119517005	2975	2975	2975	2975	0
10	20231010	184300	119517005	2975	2975	2975	2975	0
11	20231010	184200	119517005	2975	2975	2975	2975	0
12	20231010	184100	119517005	2975	2975	2975	2975	0
13	20231010	184000	119517005	2975	2975	2975	2975	0
14	20231010	183900	119517005	2975	2975	2975	2975	0
15	20231010	183800	119517005	2975	2975	2975	2975	0
16	20231010	183700	119517005	2975	2975	2975	2975	0
17	20231010	183600	119517005	2975	2975	2975	2975	0
18	20231010	183500	119517005	2975	2975	2975	2975	0
19	20231010	183400	119517005	2975	2975	2975	2975	0
20	20231010	183300	119517005	2975	2975	2975	2975	0
21	20231010	183200	119517005	2975	2975	2975	2975	0
22	20231010	183100	119517005	2975	2975	2975	2975	0
23	20231010	183000	119517005	2975	2975	2975	2975	0
24	20231010	182900	119517005	2975	2975	2975	2975	0
25	20231010	182800	119517005	2975	2975	2975	2975	0
26	20231010	182700	119517005	2975	2975	2975	2975	0
27	20231010	182600	119517005	2975	2975	2975	2975	0
28	20231010	182500	119517005	2975	2975	2975	2975	0
29	20231010	182400	119517005	2975	2975	2975	2975	0
30	20231010	182300	119517005	2975	2975	2975	2975	0
31	20231010	182200	119517005	2975	2975	2975	2975	0
32	20231010	182100	119517005	2975	2975	2975	2975	752
33	20231010	182000	119517005	2975	2975	2975	2975	0
34	20231010	181900	119517005	2975	2975	2975	2975	0
35	20231010	181800	119517005	2975	2975	2975	2975	0
36	20231010	181700	119517005	2975	2975	2975	2975	0
37	20231010	181600	119517005	2975	2975	2975	2975	0
38	20231010	181500	119517005	2975	2975	2975	2975	0
39	20231010	181400	119517005	2975	2975	2975	2975	0
40	20231010	181300	119517005	2975	2975	2975	2975	0
41	20231010	181200	119517005	2975	2975	2975	2975	0
42	20231010	181100	119517005	2975	2975	2975	2975	0
43	20231010	181000	119517005	2975	2975	2975	2975	0
44	20231010	180900	119517005	2975	2975	2975	2975	0
45	20231010	180800	119517005	2975	2975	2975	2975	0
46	20231010	180700	119517005	2975	2975	2975	2975	0
47	20231010	180600	119517005	2975	2975	2975	2975	0
48	20231010	180500	119517005	2975	2975	2975	2975	0
49	20231010	180400	119517005	2975	2975	2975	2975	0
50	20231010	180300	119517005	2975	2975	2975	2975	0
51	20231010	180200	119517005	2975	2975	2975	2975	0
52	20231010	180100	119517005	2975	2975	2975	2975	0
53	20231010	180000	119517005	2975	2975	2975	2975	0
54	20231010	175900	119517005	2975	2975	2975	2975	0
55	20231010	175800	119517005	2975	2975	2975	2975	0
56	20231010	175700	119517005	2975	2975	2975	2975	0
57	20231010	175600	119517005	2975	2975	2975	2975	0
58	20231010	175500	119517005	2975	2975	2975	2975	0
59	20231010	175400	119517005	2975	2975	2975	2975	0
60	20231010	175300	119517005	2975	2975	2975	2975	0
61	20231010	175200	119517005	2975	2975	2975	2975	0
62	20231010	175100	119517005	2975	2975	2975	2975	752
63	20231010	175000	119517005	2975	2975	2975	2975	0
64	20231010	174900	119517005	2975	2975	2975	2975	0
65	20231010	174800	119517005	2975	2975	2975	2975	0
66	20231010	174700	119517005	2975	2975	2975	2975	0
67	20231010	174600	119517005	2975	2975	2975	2975	0
68	20231010	174500	119517005	2975	2975	2975	2975	0
69	20231010	174400	119517005	2975	2975	2975	2975	0
70	20231010	174300	119517005	2975	2975	2975	2975	0
71	20231010	174200	119517005	2975	2975	2975	2975	0
72	20231010	174100	119517005	2975	2975	2975	2975	0
73	20231010	174000	119517005	2975	2975	2975	2975	0
74	20231010	173900	119517005	2975	2975	2975	2975	0
75	20231010	173800	119517005	2975	2975	2975	2975	0
76	20231010	173700	119517005	2975	2975	2975	2975	0
77	20231010	173600	119517005	2975	2975	2975	2975	0
78	20231010	173500	119517005	2975	2975	2975	2975	0
79	20231010	173400	119517005	2975	2975	2975	2975	0
80	20231010	173300	119517005	2975	2975	2975	2975	0
81	20231010	173200	119517005	2975	2975	2975	2975	0
82	20231010	173100	119517005	2975	2975	2975	2975	0
83	20231010	173000	119517005	2975	2975	2975	2975	0
84	20231010	172900	119517005	2975	2975	2975	2975	0
85	20231010	172800	119517005	2975	2975	2975	2975	0
86	20231010	172700	119517005	2975	2975	2975	2975	0
87	20231010	172600	119517005	2975	2975	2975	2975	0
88	20231010	172500	119517005	2975	2975	2975	2975	0
89	20231010	172400	119517005	2975	2975	2975	2975	0
90	20231010	172300	119517005	2975	2975	2975	2975	0
91	20231010	172200	119517005	2975	2975	2975	2975	0
92	20231010	172100	119517005	2975	2975	2975	2975	752
93	20231010	172000	119517005	2975	2975	2975	2975	0
94	20231010	171900	119517005	2975	2975	2975	2975	0
95	20231010	171800	119517005	2975	2975	2975	2975	0
96	20231010	171700	119517005	2975	2975	2975	2975	0
97	20231010	171600	119517005	2975	2975	2975	2975	0
98	20231010	171500	119517005	2975	2975	2975	2975	0
99	20231010	171400	119517005	2975	2975	2975	2975	0
100	20231010	171300	119517005	2975	2975	2975	2975	0
101	20231010	171200	119517005	2975	2975	2975	2975	0
102	20231010	171100	119517005	2975	2975	2975	2975	0
103	20231010	171000	119517005	2975	2975	2975	2975	0
104	20231010	170900	119517005	2975	2975	2975	2975	0
105	20231010	170800	119517005	2975	2975	2975	2975	0
106	20231010	170700	119517005	2975	2975	2975	2975	0
107	20231010	170600	119517005	2975	2975	2975	2975	0
108	20231010	170500	119517005	2975	2975	2975	2975	0
109	20231010	170400	119517005	2975	2975	2975	2975	0
110	20231010	170300	119517005	2975	2975	2975	2975	0
111	20231010	170200	119517005	2975	2975	2975	2975	0
112	20231010	170100	119517005	2975	2975	2975	2975	0
113	20231010	170000	119517005	2975	2975	2975	2975	0
114	20231010	165900	119517005	2975	2975	2975	2975	0
115	20231010	165800	119517005	2975	2975	2975	2975	0
116	20231010	165700	119517005	2975	2975	2975	2975	0
117	20231010	165600	119517005	2975	2975	2975	2975	0
118	20231010	165500	119517005	2975	2975	2975	2975	0
119	20231010	165400	119517005	2975	2975	2975	2975	0
120	20231010	165300	119517005	2975	2975	2975	2975	0
121	20231010	165200	119517005	2975	2975	2975	2975	0
122	20231010	165100	119517005	2975	2975	2975	2975	752
123	20231010	165000	119517005	2975	2975	2975	2975	0
124	20231010	164900	119517005	2975	2975	2975	2975	0
125	20231010	164800	119517005	2975	2975	2975	2975	0
126	20231010	164700	119517005	2975	2975	2975	2975	0
127	20231010	164600	119517005	2975	2975	2975	2975	0
128	20231010	164500	119517005	2975	2975	2975	2975	0
129	20231010	164400	119517005	2975	2975	2975	2975	0
130	20231010	164300	119517005	2975	2975	2975	2975	0
131	20231010	164200	119517005	2975	2975	2975	2975	0
132	20231010	164100	119517005	2975	2975	2975	2975	0
133	20231010	164000	119517005	2975	2975	2975	2975	0
134	20231010	163900	119517005	2975	2975	2975	2975	0
135	20231010	163800	119517005	2975	2975	2975	2975	0
136	20231010	163700	119517005	2975	2975	2975	2975	0
137	20231010	163600	119517005	2975	2975	2975	2975	0
138	20231010	163500	119517005	2975	2975	2975	2975	0
139	20231010	163400	119517005	2975	2975	2975	2975	0
140	20231010	163300	119517005	2975	2975	2975	2975	0
141	20231010	163200	119517005	2975	2975	2975	2975	0
142	20231010	163100	119517005	2975	2975	2975	2975	0
143	20231010	163000	119517005	2975	2975	2975	2975	0
144	20231010	162900	119517005	2975	2975	2975	2975	0
145	20231010	162800	119517005	2975	2975	2975	2975	0
146	20231010	162700	119517005	2975	2975	2975	2975	0
147	20231010	162600	119517005	2975	2975	2975	2975	0
148	20231010	162500	119517005	2975	2975	2975	2975	0
149	20231010	162400	119517005	2975	2975	2975	2975	0
150	20231010	162300	119517005	2975	2975	2975	2975	0
151	20231010	162200	119517005	2975	2975	2975	2975	0
152	20231010	162100	119517005	2975	2975	2975	2975	752
153	20231010	162000	119517005	2975	2975	2975	2975	0
154	20231010	161900	119517005	2975	2975	2975	2975	0
155	20231010	161800	119517005	2975	2975	2975	2975	0
156	20231010	161700	119517005	2975	2975	2975	2975	0
157	20231010	161600	119517005	2975	2975	2975	2975	0
158	20231010	161500	119517005	2975	2975	2975	2975	0
159	20231010	161400	119517005	2975	2975	2975	2975	0
160	20231010	161300	119517005	2975	2975	2975	2975	0
161	20231010	161200	119517005	2975	2975	2975	2975	0
162	20231010	161100	119517005	2975	2975	2975	2975	0
163	20231010	161000	119517005	2975	2975	2975	2975	0
164	20231010	160900	119517005	2975	2975	2975	2975	0
165	20231010	160800	119517005	2975	2975	2975	2975	0
166	20231010	160700	119517005	2975	2975	2975	2975	0
167	20231010	160600	119517005	2975	2975	2975	2975	0
168	20231010	160500	119517005	2975	2975	2975	2975	0
169	20231010	160400	119517005	2975	2975	2975	2975	0
170	20231010	160300	119517005	2975	2975	2975	2975	0
171	20231010	160200	119517005	2975	2975	2975	2975	0
172	20231010	160100	119517005	2975	2975	2975	2975	0
173	20231010	160000	119517005	2975	2975	2975	2975	0
174	20231010	155900	119517005	2975	2975	2975	2975	0
175	20231010	155800	119517005	2975	2975	2975	2975	0
176	20231010	155700	119517005	2975	2975	2975	2975	0
177	20231010	155600	119517005	2975	2975	2975	2975	0
178	20231010	155500	119517005	2975	2975	2975	2975	0
179	20231010	155400	119517005	2975	2975	2975	2975	0
180	20231010	155300	119517005	2975	2975	2975	2975	0
181	20231010	155200	119517005	2975	2975	2975	2975	0
182	20231010	155100	119517005	2975	2975	2975	2975	752
183	20231010	155000	119517005	2975	2975	2975	2975	0
184	20231010	154900	119517005	2975	2975	2975	2975	0
185	20231010	154800	119517005	2975	2975	2975	2975	0
186	20231010	154700	119517005	2975	2975	2975	2975	0
187	20231010	154600	119517005	2975	2975	2975	2975	0
188	20231010	154500	119517005	2975	2975	2975	2975	0
189	20231010	154400	119517005	2975	2975	2975	2975	0
190	20231010	154300	119517005	2975	2975	2975	2975	0
191	20231010	154200	119517005	2975	2975	2975	2975	0
192	20231010	154100	119517005	2975	2975	2975	2975	0
193	20231010	154000	119517005	2975	2975	2975	2975	0
194	20231010	153900	119517005	2975	2975	2975	2975	0
195	20231010	153800	119517005	2975	2975	2975	2975	0
196	20231010	153700	119517005	2975	2975	2975	2975	0
197	20231010	153600	119517005	2975	2975	2975	2975	0
198	20231010	153500	119517005	2975	2975	2975	2975	0
199	20231010	153400	119517005	2975	2975	2975	2975	0
200	20231010	153300	119517005	2975	2975	2975	2975	0
201	20231010	153200	119517005	2975	2975	2975	2975	0
202	20231010	153100	119517005	2975	2975	2975	2975	0
203	20231010	153000	119517005	2975	2975	2975	2975	752
204	20231010	152900	117279805	2975	2975	2975	2975	0
205	20231010	152800	117279805	2975	2975	2975	2975	0
206	20231010	152700	117279805	2975	2975	2975	2975	0
207	20231010	152600	117279805	2975	2975	2975	2975	0
208	20231010	152500	117279805	2975	2975	2975	2975	0
209	20231010	152400	117279805	2975	2975	2975	2975	0
210	20231010	152300	117279805	2975	2975	2975	2975	0
211	20231010	152200	117279805	2975	2975	2975	2975	0
212	20231010	152100	117279805	2975	2975	2975	2975	0
213	20231010	152000	117279805	2975	2975	2975	2975	0
214	20231010	151900	117279805	2975	2980	2980	2975	23
215	20231010	151800	117211345	2975	2980	2980	2975	17
216	20231010	151700	117160735	2970	2970	2970	2970	176
217	20231010	151600	116638015	2970	2970	2970	2970	4
218	20231010	151500	116626135	2970	2975	2975	2970	21
219	20231010	151400	116563695	2975	2975	2975	2975	45
220	20231010	151300	116429820	2975	2980	2980	2975	27
221	20231010	151200	116349380	2980	2980	2980	2980	4
222	20231010	151100	116337460	2980	2980	2980	2980	70
223	20231010	151000	116128860	2980	2980	2980	2980	4
224	20231010	150900	116116940	2975	2975	2975	2975	4
225	20231010	150800	116105040	2975	2975	2975	2975	4
226	20231010	150700	116093140	2975	2975	2975	2975	4
227	20231010	150600	116081240	2975	2980	2980	2975	191
228	20231010	150500	115512080	2975	2975	2975	2975	4
229	20231010	150400	115500180	2975	2980	2980	2975	175
230	20231010	150300	114978705	2975	2975	2975	2975	4
231	20231010	150200	114966805	2975	2970	2975	2970	1084
232	20231010	150100	111741925	2970	2970	2970	2970	4
233	20231010	150000	111730045	2970	2970	2970	2970	4
234	20231010	145900	111718165	2975	2970	2975	2970	64
235	20231010	145800	111528070	2970	2970	2970	2970	4
236	20231010	145700	111516190	2970	2970	2970	2970	4
237	20231010	145600	111504310	2970	2970	2970	2970	4
238	20231010	145500	111492430	2970	2970	2970	2970	4
239	20231010	145400	111480550	2970	2970	2970	2970	104
240	20231010	145300	111171670	2970	2970	2970	2970	4
241	20231010	145200	111159790	2970	2970	2970	2970	4
242	20231010	145100	111147910	2970	2975	2975	2970	343
243	20231010	145000	110128650	2975	2975	2975	2975	5
244	20231010	144900	110113775	2985	2975	2985	2975	100
245	20231010	144800	109815855	2975	2985	2985	2975	5
246	20231010	144700	109800970	2975	2975	2975	2975	4
247	20231010	144600	109789070	2975	2975	2975	2975	4
248	20231010	144500	109777170	2975	2970	2975	2970	5
249	20231010	144400	109762315	2970	2970	2970	2970	4
250	20231010	144300	109750435	2970	2970	2970	2970	4
251	20231010	144200	109738555	2970	2970	2970	2970	4
252	20231010	144100	109726675	2970	2970	2970	2970	4
253	20231010	144000	109714795	2970	2970	2970	2970	4
254	20231010	143900	109702915	2970	2970	2970	2970	4
255	20231010	143800	109691035	2970	2970	2970	2970	4
256	20231010	143700	109679155	2970	2970	2970	2970	4
257	20231010	143600	109667275	2970	2970	2970	2970	4
258	20231010	143500	109655395	2970	2970	2970	2970	5
259	20231010	143400	109640545	2970	2970	2970	2970	4
260	20231010	143300	109628665	2970	2970	2970	2970	4
261	20231010	143200	109616785	2970	2970	2970	2970	4
262	20231010	143100	109604905	2970	2975	2975	2970	181
263	20231010	143000	109066450	2965	2965	2965	2965	4
264	20231010	142900	109054590	2965	2965	2965	2965	344
265	20231010	142800	108034630	2965	2965	2965	2965	1380
266	20231010	142700	103942930	2965	2965	2965	2965	4
267	20231010	142600	103931070	2965	2965	2965	2965	55
268	20231010	142500	103767995	2965	2965	2965	2965	4
269	20231010	142400	103756135	2965	2965	2965	2965	4
270	20231010	142300	103744275	2965	2965	2965	2965	92
271	20231010	142200	103471495	2965	2965	2965	2965	4
272	20231010	142100	103459635	2965	2965	2965	2965	5
273	20231010	142000	103444810	2965	2965	2965	2965	53
274	20231010	141900	103287665	2965	2965	2965	2965	4
275	20231010	141800	103275805	2965	2965	2965	2965	4
276	20231010	141700	103263945	2965	2965	2965	2965	4
277	20231010	141600	103252085	2965	2965	2965	2965	4
278	20231010	141500	103240225	2965	2965	2965	2965	6
279	20231010	141400	103222435	2965	2970	2970	2965	17
280	20231010	141300	103171965	2970	2970	2970	2970	104
281	20231010	141200	102863085	2970	2970	2970	2970	4
282	20231010	141100	102851205	2970	2970	2970	2970	4
283	20231010	141000	102839325	2970	2970	2970	2970	4
284	20231010	140900	102827445	2970	2970	2970	2970	4
285	20231010	140800	102815565	2970	2970	2970	2970	4
286	20231010	140700	102803685	2975	2970	2975	2970	6
287	20231010	140600	102785860	2970	2970	2970	2970	4
288	20231010	140500	102773980	2970	2970	2970	2970	62
289	20231010	140400	102589840	2970	2970	2970	2970	4
290	20231010	140300	102577960	2970	2970	2970	2970	4
291	20231010	140200	102566080	2970	2970	2970	2970	4
292	20231010	140100	102554200	2970	2970	2970	2970	4
293	20231010	140000	102542320	2970	2970	2970	2970	4
294	20231010	135900	102530440	2970	2970	2970	2970	4
295	20231010	135800	102518560	2975	2975	2975	2975	48
296	20231010	135700	102375760	2975	2975	2975	2975	4
297	20231010	135600	102363860	2975	2980	2980	2975	549
298	20231010	135500	100727960	2980	2980	2980	2980	4
299	20231010	135400	100716040	2980	2980	2980	2980	4
300	20231010	135300	100704120	2980	2980	2980	2980	4
301	20231010	135200	100692200	2980	2980	2980	2980	5
302	20231010	135100	100677300	2980	2980	2980	2980	4
303	20231010	135000	100665380	2980	2980	2980	2980	4
304	20231010	134900	100653460	2990	2990	2990	2990	4
305	20231010	134800	100641500	2990	2990	2990	2990	7569
306	20231010	134700	78010190	2990	2990	2990	2990	5
307	20231010	134600	77995240	2990	2995	2995	2990	28
308	20231010	134500	77911400	2995	2995	2995	2995	4
309	20231010	134400	77899420	2995	2995	2995	2995	107
310	20231010	134300	77578955	2995	2990	2995	2990	504
311	20231010	134200	76069495	2995	2990	2995	2990	104
312	20231010	134100	75758035	2995	2990	2995	2990	104
313	20231010	134000	75446575	2990	2990	2990	2990	4
314	20231010	133900	75434615	2990	2990	2990	2990	4
315	20231010	133800	75422655	2990	2990	2990	2990	5
316	20231010	133700	75407705	2995	2990	2995	2990	1085
317	20231010	133600	72163150	2990	2990	2990	2990	56
318	20231010	133500	71995710	2990	2990	2990	2990	4
319	20231010	133400	71983750	2990	2990	2990	2990	4
320	20231010	133300	71971790	2990	2990	2990	2990	4
321	20231010	133200	71959830	2990	2990	2990	2990	4
322	20231010	133100	71947870	2990	2990	2990	2990	4
323	20231010	133000	71935910	2990	2990	2990	2990	4
324	20231010	132900	71923950	2990	2990	2990	2990	4
325	20231010	132800	71911990	2990	2990	3000	2990	455
326	20231010	132700	70551365	2990	2990	2990	2990	4
327	20231010	132600	70539405	2990	2990	2990	2990	61
328	20231010	132500	70357015	2990	2990	2990	2990	4
329	20231010	132400	70345055	2990	2990	2990	2990	5
330	20231010	132300	70330105	2990	2990	2990	2990	4
331	20231010	132200	70318145	2990	2990	2990	2990	4
332	20231010	132100	70306185	2990	2990	2990	2990	4
333	20231010	132000	70294225	2990	2990	2990	2990	4
334	20231010	131900	70282265	2990	2990	2990	2990	4
335	20231010	131800	70270305	2990	2990	2990	2990	4
336	20231010	131700	70258345	2990	2990	2990	2990	4
337	20231010	131600	70246385	2990	2990	2990	2990	4
338	20231010	131500	70234425	2990	2990	2990	2990	4
339	20231010	131400	70222465	2990	2990	2990	2990	104
340	20231010	131300	69911505	2990	2990	2990	2990	4
341	20231010	131200	69899545	2990	3000	3000	2990	5
342	20231010	131100	69884585	2990	2990	2990	2990	4
343	20231010	131000	69872625	3000	3000	3000	3000	0
344	20231010	130900	69872625	3000	3000	3000	3000	0
345	20231010	130800	69872625	3000	2995	3000	2995	962
346	20231010	130700	66990310	2995	2995	2995	2995	0
347	20231010	130600	66990310	2995	2995	2995	2995	0
348	20231010	130500	66990310	2995	2995	2995	2995	0
349	20231010	130400	66990310	2995	2995	2995	2995	0
350	20231010	130300	66990310	2995	2995	2995	2995	0
351	20231010	130200	66990310	2995	2995	2995	2995	0
352	20231010	130100	66990310	2995	2995	2995	2995	100
353	20231010	130000	66690810	2995	2995	2995	2995	3
354	20231010	125900	66681825	3000	3000	3000	3000	0
355	20231010	125800	66681825	3000	3000	3000	3000	0
356	20231010	125700	66681825	3000	3000	3000	3000	0
357	20231010	125600	66681825	3000	3000	3000	3000	0
358	20231010	125500	66681825	3000	3000	3000	3000	0
359	20231010	125400	66681825	3000	2995	3000	2995	261
360	20231010	125300	65899630	2995	2995	2995	2995	1
361	20231010	125200	65896635	2990	2990	2990	2990	0
362	20231010	125100	65896635	2990	2990	2990	2990	0
363	20231010	125000	65896635	2990	2990	2990	2990	0
364	20231010	124900	65896635	2990	2990	2990	2990	0
365	20231010	124800	65896635	2990	2990	2990	2990	0
366	20231010	124700	65896635	2990	2990	2990	2990	0
367	20231010	124600	65896635	2990	2990	2990	2990	0
368	20231010	124500	65896635	2990	2990	2990	2990	0
369	20231010	124400	65896635	2990	2990	2990	2990	0
370	20231010	124300	65896635	2990	2990	2990	2990	0
371	20231010	124200	65896635	2990	2990	2990	2990	52
372	20231010	124100	65741155	3000	3000	3000	3000	944
373	20231010	124000	62909155	3000	3000	3000	3000	0
374	20231010	123900	62909155	3000	3000	3000	3000	2
375	20231010	123800	62903155	3000	3000	3000	3000	0
376	20231010	123700	62903155	3000	3000	3000	3000	33
377	20231010	123600	62804155	2990	2990	2990	2990	57
378	20231010	123500	62633725	2990	2990	2990	2990	0
379	20231010	123400	62633725	2990	2990	2990	2990	0
380	20231010	123300	62633725	2990	2990	2990	2990	0
381	20231010	123200	62633725	2990	2990	2990	2990	0
382	20231010	123100	62633725	2990	2990	2990	2990	0
383	20231010	123000	62633725	2990	2990	2990	2990	0
384	20231010	122900	62633725	2990	2990	2990	2990	16
385	20231010	122800	62585885	2990	2990	2990	2990	0
386	20231010	122700	62585885	2990	2990	2990	2990	0
387	20231010	122600	62585885	2990	2990	2990	2990	0
388	20231010	122500	62585885	2990	2990	2990	2990	0
389	20231010	122400	62585885	2990	2990	2990	2990	56
390	20231010	122300	62418445	3000	3000	3000	3000	0
391	20231010	122200	62418445	3000	3000	3000	3000	0
392	20231010	122100	62418445	3000	3000	3000	3000	0
393	20231010	122000	62418445	3000	3000	3000	3000	0
394	20231010	121900	62418445	3000	3000	3000	3000	0
395	20231010	121800	62418445	3000	3000	3000	3000	0
396	20231010	121700	62418445	3000	3000	3000	3000	0
397	20231010	121600	62418445	3000	3000	3000	3000	112
398	20231010	121500	62082445	3000	3000	3000	3000	0
399	20231010	121400	62082445	3000	3000	3000	3000	100
400	20231010	121300	61782445	2990	2990	2990	2990	0
401	20231010	121200	61782445	2990	2995	3000	2990	1738
402	20231010	121100	56577220	3000	3000	3000	3000	0
403	20231010	121000	56577220	3000	3000	3000	3000	0
404	20231010	120900	56577220	3000	3000	3000	3000	0
405	20231010	120800	56577220	3000	3000	3000	3000	0
406	20231010	120700	56577220	3000	3000	3000	3000	57
407	20231010	120600	56406220	2995	2995	2995	2995	0
408	20231010	120500	56406220	2995	2995	2995	2995	5
409	20231010	120400	56391245	3000	3000	3000	3000	50
410	20231010	120300	56241245	2995	2995	2995	2995	0
411	20231010	120200	56241245	2995	2995	2995	2995	50
412	20231010	120100	56091495	2995	2995	2995	2995	0
413	20231010	120000	56091495	2995	2995	2995	2995	0
414	20231010	115900	56091495	2995	2995	2995	2995	0
415	20231010	115800	56091495	2995	2995	2995	2995	0
416	20231010	115700	56091495	2995	2995	2995	2995	0
417	20231010	115600	56091495	2995	2995	2995	2995	0
418	20231010	115500	56091495	2995	2995	2995	2995	0
419	20231010	115400	56091495	2995	2995	2995	2995	0
420	20231010	115300	56091495	2995	2995	2995	2995	48
421	20231010	115200	55947735	3000	3000	3000	3000	0
422	20231010	115100	55947735	3000	3000	3000	3000	100
423	20231010	115000	55647735	3000	3000	3000	3000	0
424	20231010	114900	55647735	3000	3000	3000	3000	194
425	20231010	114800	55065735	2990	2990	2990	2990	0
426	20231010	114700	55065735	2990	2990	2990	2990	0
427	20231010	114600	55065735	2990	2990	2990	2990	6
428	20231010	114500	55047795	2990	2990	2990	2990	0
429	20231010	114400	55047795	2990	2990	2990	2990	0
430	20231010	114300	55047795	2990	2985	2990	2985	9767
431	20231010	114200	25850515	2985	2985	2985	2985	0
432	20231010	114100	25850515	2985	2985	2985	2985	0
433	20231010	114000	25850515	2985	2985	2985	2985	0
434	20231010	113900	25850515	2985	2985	2985	2985	0
435	20231010	113800	25850515	2985	2985	2985	2985	0
436	20231010	113700	25850515	2985	2985	2985	2985	200
437	20231010	113600	25253515	2985	2985	2985	2985	0
438	20231010	113500	25253515	2985	2985	2985	2985	0
439	20231010	113400	25253515	2985	2985	2985	2985	0
440	20231010	113300	25253515	2985	2985	2985	2985	0
441	20231010	113200	25253515	2985	2985	2985	2985	0
442	20231010	113100	25253515	2985	2985	2985	2985	0
443	20231010	113000	25253515	2985	2985	2985	2985	0
444	20231010	112900	25253515	2985	2985	2985	2985	1
445	20231010	112800	25250530	2980	2980	2980	2980	0
446	20231010	112700	25250530	2980	2980	2980	2980	0
447	20231010	112600	25250530	2980	2980	2980	2980	0
448	20231010	112500	25250530	2980	2980	2980	2980	0
449	20231010	112400	25250530	2980	2980	2980	2980	0
450	20231010	112300	25250530	2980	2980	2980	2980	50
451	20231010	112200	25101530	2985	2985	2985	2985	0
452	20231010	112100	25101530	2985	2985	2985	2985	0
453	20231010	112000	25101530	2985	2985	2985	2985	0
454	20231010	111900	25101530	2985	2985	2985	2985	0
455	20231010	111800	25101530	2985	2985	2985	2985	0
456	20231010	111700	25101530	2985	2985	2985	2985	0
457	20231010	111600	25101530	2985	2985	2985	2985	200
458	20231010	111500	24504530	2985	2985	2985	2985	0
459	20231010	111400	24504530	2985	2985	2985	2985	0
460	20231010	111300	24504530	2985	2985	2985	2985	0
461	20231010	111200	24504530	2985	2985	2985	2985	0
462	20231010	111100	24504530	2985	2985	2985	2985	115
463	20231010	111000	24161255	2980	2980	2980	2980	0
464	20231010	110900	24161255	2980	2980	2980	2980	0
465	20231010	110800	24161255	2980	2980	2980	2980	0
466	20231010	110700	24161255	2980	2980	2980	2980	51
467	20231010	110600	24009275	2985	2985	2985	2985	0
468	20231010	110500	24009275	2985	2985	2985	2985	0
469	20231010	110400	24009275	2985	2985	2985	2985	0
470	20231010	110300	24009275	2985	2985	2985	2985	0
471	20231010	110200	24009275	2985	2985	2985	2985	0
472	20231010	110100	24009275	2985	2985	2985	2985	0
473	20231010	110000	24009275	2985	2985	2985	2985	0
474	20231010	105900	24009275	2985	2985	2985	2985	0
475	20231010	105800	24009275	2985	2985	2985	2985	0
476	20231010	105700	24009275	2985	2985	2985	2985	0
477	20231010	105600	24009275	2985	2985	2985	2985	0
478	20231010	105500	24009275	2985	2985	2985	2985	20
479	20231010	105400	23949575	2985	2985	2985	2985	20
480	20231010	105300	23889875	2985	2985	2985	2985	0
481	20231010	105200	23889875	2985	2985	2985	2985	300
482	20231010	105100	22994375	2985	2985	2985	2985	15
483	20231010	105000	22949600	2985	2985	2985	2985	0
484	20231010	104900	22949600	2985	2985	2985	2985	0
485	20231010	104800	22949600	2985	2985	2985	2985	0
486	20231010	104700	22949600	2985	2985	2985	2985	0
487	20231010	104600	22949600	2985	2985	2985	2985	0
488	20231010	104500	22949600	2985	2985	2985	2985	0
489	20231010	104400	22949600	2985	2985	2985	2985	0
490	20231010	104300	22949600	2985	2985	2985	2985	0
491	20231010	104200	22949600	2985	2985	2985	2985	0
492	20231010	104100	22949600	2985	2985	2985	2985	0
493	20231010	104000	22949600	2985	2985	2985	2985	0
494	20231010	103900	22949600	2985	2985	2985	2985	0
495	20231010	103800	22949600	2985	2985	2985	2985	0
496	20231010	103700	22949600	2985	2985	2985	2985	0
497	20231010	103600	22949600	2985	2985	2985	2985	0
498	20231010	103500	22949600	2985	2985	2985	2985	0
499	20231010	103400	22949600	2985	2985	2985	2985	0
500	20231010	103300	22949600	2985	2985	2985	2985	0
501	20231010	103200	22949600	2985	2985	2985	2985	0
502	20231010	103100	22949600	2985	2985	2985	2985	1
503	20231010	103000	22946615	2980	2980	2980	2980	0
504	20231010	102900	22946615	2980	2980	2980	2980	0
505	20231010	102800	22946615	2980	2980	2980	2980	0
506	20231010	102700	22946615	2980	2980	2980	2980	0
507	20231010	102600	22946615	2980	2980	2980	2980	0
508	20231010	102500	22946615	2980	2980	2980	2980	0
509	20231010	102400	22946615	2980	2980	2980	2980	0
510	20231010	102300	22946615	2980	2980	2980	2980	0
511	20231010	102200	22946615	2980	2980	2980	2980	0
512	20231010	102100	22946615	2980	2980	2980	2980	0
513	20231010	102000	22946615	2980	2980	2980	2980	0
514	20231010	101900	22946615	2980	2980	2980	2980	0
515	20231010	101800	22946615	2980	2980	2980	2980	0
516	20231010	101700	22946615	2980	2980	2980	2980	468
517	20231010	101600	21551975	2980	2980	2980	2980	0
518	20231010	101500	21551975	2980	2980	2980	2980	0
519	20231010	101400	21551975	2980	2980	2980	2980	0
520	20231010	101300	21551975	2980	2980	2980	2980	0
521	20231010	101200	21551975	2980	2980	2980	2980	0
522	20231010	101100	21551975	2980	2980	2980	2980	0
523	20231010	101000	21551975	2980	2980	2980	2980	0
524	20231010	100900	21551975	2980	2980	2980	2980	0
525	20231010	100800	21551975	2980	2980	2980	2980	0
526	20231010	100700	21551975	2980	2980	2980	2980	0
527	20231010	100600	21551975	2980	2980	2980	2980	0
528	20231010	100500	21551975	2980	2980	2980	2980	0
529	20231010	100400	21551975	2980	2980	2980	2980	0
530	20231010	100300	21551975	2980	2980	2980	2980	10
531	20231010	100200	21522175	2980	2980	2980	2980	10
532	20231010	100100	21492375	2980	2980	2980	2980	1
533	20231010	100000	21489395	2980	2980	2980	2980	0
534	20231010	095900	21489395	2980	2980	2980	2980	0
535	20231010	095800	21489395	2980	2980	2980	2980	18
536	20231010	095700	21435755	2985	2985	2985	2985	0
537	20231010	095600	21435755	2985	2985	2985	2985	0
538	20231010	095500	21435755	2985	2985	2985	2985	0
539	20231010	095400	21435755	2985	2985	2985	2985	0
540	20231010	095300	21435755	2985	2985	2985	2985	0
541	20231010	095200	21435755	2985	2985	2985	2985	0
542	20231010	095100	21435755	2985	2985	2985	2985	67
543	20231010	095000	21235760	2970	2970	2970	2970	25
544	20231010	094900	21161510	2970	2970	2970	2970	514
545	20231010	094800	19634930	2970	2970	2970	2970	0
546	20231010	094700	19634930	2970	2970	2970	2970	0
547	20231010	094600	19634930	2970	2970	2970	2970	111
548	20231010	094500	19305260	2980	2980	2980	2980	0
549	20231010	094400	19305260	2980	2980	2980	2980	0
550	20231010	094300	19305260	2980	2980	2980	2980	112
551	20231010	094200	18971500	2980	2980	2980	2980	0
552	20231010	094100	18971500	2980	2980	2980	2980	0
553	20231010	094000	18971500	2980	2980	2980	2980	13
554	20231010	093900	18932760	2985	2985	2985	2985	0
555	20231010	093800	18932760	2985	2985	2985	2985	5
556	20231010	093700	18917835	2985	2985	2985	2985	683
557	20231010	093600	16879080	2985	2985	2985	2985	0
558	20231010	093500	16879080	2985	2985	2985	2985	1
559	20231010	093400	16876095	2985	2985	2985	2985	0
560	20231010	093300	16876095	2985	2985	2985	2985	0
561	20231010	093200	16876095	2985	2985	2985	2985	0
562	20231010	093100	16876095	2985	2985	2985	2985	0
563	20231010	093000	16876095	2985	2985	2985	2985	0
564	20231010	092900	16876095	2985	2985	2985	2985	0
565	20231010	092800	16876095	2985	2985	2985	2985	300
566	20231010	092700	15980595	2985	2985	2985	2985	154
567	20231010	092600	15520905	2980	2980	2980	2980	0
568	20231010	092500	15520905	2980	2980	2980	2980	0
569	20231010	092400	15520905	2980	2970	2980	2970	161
570	20231010	092300	15041945	2965	2965	2965	2965	0
571	20231010	092200	15041945	2965	2985	2985	2965	1347
572	20231010	092100	11023480	2990	2990	2990	2990	0
573	20231010	092000	11023480	2990	2990	2990	2985	432
574	20231010	091900	9732970	2990	2990	2990	2990	0
575	20231010	091800	9732970	2990	2990	2990	2990	0
576	20231010	091700	9732970	2990	2990	2990	2990	0
577	20231010	091600	9732970	2990	2990	2990	2990	0
578	20231010	091500	9732970	2990	2990	2990	2990	20
579	20231010	091400	9673170	2990	2990	2990	2990	0
580	20231010	091300	9673170	2990	2990	2990	2990	38
581	20231010	091200	9559550	3000	3000	3000	3000	47
582	20231010	091100	9418550	3000	3000	3000	3000	0
583	20231010	091000	9418550	3000	3000	3000	3000	671
584	20231010	090900	7405550	3000	3000	3000	3000	101
585	20231010	090800	7102550	3000	3005	3005	2995	49
586	20231010	090700	6955640	3010	3010	3010	3010	0
587	20231010	090600	6955640	3010	3010	3010	3010	401
588	20231010	090500	5748630	3010	3010	3010	3010	0
589	20231010	090400	5748630	3010	3010	3010	3010	0
590	20231010	090300	5748630	3010	3010	3010	3010	20
591	20231010	090200	5688430	3010	3010	3010	3010	228
592	20231010	090100	5002150	3010	3010	3010	3010	0
593	20231010	090000	5002150	3010	2995	3030	2995	1669