KissMeData/010770/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185100	59783835	2980	2980	2980	2980	325
3	20231006	185000	59783835	2980	2980	2980	2980	0
4	20231006	184900	59783835	2980	2980	2980	2980	0
5	20231006	184800	59783835	2980	2980	2980	2980	0
6	20231006	184700	59783835	2980	2980	2980	2980	0
7	20231006	184600	59783835	2980	2980	2980	2980	0
8	20231006	184500	59783835	2980	2980	2980	2980	0
9	20231006	184400	59783835	2980	2980	2980	2980	0
10	20231006	184300	59783835	2980	2980	2980	2980	0
11	20231006	184200	59783835	2980	2980	2980	2980	0
12	20231006	184100	59783835	2980	2980	2980	2980	0
13	20231006	184000	59783835	2980	2980	2980	2980	0
14	20231006	183900	59783835	2980	2980	2980	2980	0
15	20231006	183800	59783835	2980	2980	2980	2980	0
16	20231006	183700	59783835	2980	2980	2980	2980	0
17	20231006	183600	59783835	2980	2980	2980	2980	0
18	20231006	183500	59783835	2980	2980	2980	2980	0
19	20231006	183400	59783835	2980	2980	2980	2980	0
20	20231006	183300	59783835	2980	2980	2980	2980	0
21	20231006	183200	59783835	2980	2980	2980	2980	0
22	20231006	183100	59783835	2980	2980	2980	2980	0
23	20231006	183000	59783835	2980	2980	2980	2980	0
24	20231006	182900	59783835	2980	2980	2980	2980	0
25	20231006	182800	59783835	2980	2980	2980	2980	0
26	20231006	182700	59783835	2980	2980	2980	2980	0
27	20231006	182600	59783835	2980	2980	2980	2980	0
28	20231006	182500	59783835	2980	2980	2980	2980	0
29	20231006	182400	59783835	2980	2980	2980	2980	0
30	20231006	182300	59783835	2980	2980	2980	2980	0
31	20231006	182200	59783835	2980	2980	2980	2980	0
32	20231006	182100	59783835	2980	2980	2980	2980	325
33	20231006	182000	59783835	2980	2980	2980	2980	0
34	20231006	181900	59783835	2980	2980	2980	2980	0
35	20231006	181800	59783835	2980	2980	2980	2980	0
36	20231006	181700	59783835	2980	2980	2980	2980	0
37	20231006	181600	59783835	2980	2980	2980	2980	0
38	20231006	181500	59783835	2980	2980	2980	2980	0
39	20231006	181400	59783835	2980	2980	2980	2980	0
40	20231006	181300	59783835	2980	2980	2980	2980	0
41	20231006	181200	59783835	2980	2980	2980	2980	0
42	20231006	181100	59783835	2980	2980	2980	2980	0
43	20231006	181000	59783835	2980	2980	2980	2980	0
44	20231006	180900	59783835	2980	2980	2980	2980	0
45	20231006	180800	59783835	2980	2980	2980	2980	0
46	20231006	180700	59783835	2980	2980	2980	2980	0
47	20231006	180600	59783835	2980	2980	2980	2980	0
48	20231006	180500	59783835	2980	2980	2980	2980	0
49	20231006	180400	59783835	2980	2980	2980	2980	0
50	20231006	180300	59783835	2980	2980	2980	2980	0
51	20231006	180200	59783835	2980	2980	2980	2980	0
52	20231006	180100	59783835	2980	2980	2980	2980	0
53	20231006	180000	59783835	2980	2980	2980	2980	0
54	20231006	175900	59783835	2980	2980	2980	2980	0
55	20231006	175800	59783835	2980	2980	2980	2980	0
56	20231006	175700	59783835	2980	2980	2980	2980	0
57	20231006	175600	59783835	2980	2980	2980	2980	0
58	20231006	175500	59783835	2980	2980	2980	2980	0
59	20231006	175400	59783835	2980	2980	2980	2980	0
60	20231006	175300	59783835	2980	2980	2980	2980	0
61	20231006	175200	59783835	2980	2980	2980	2980	0
62	20231006	175100	59783835	2980	2980	2980	2980	325
63	20231006	175000	59783835	2980	2980	2980	2980	0
64	20231006	174900	59783835	2980	2980	2980	2980	0
65	20231006	174800	59783835	2980	2980	2980	2980	0
66	20231006	174700	59783835	2980	2980	2980	2980	0
67	20231006	174600	59783835	2980	2980	2980	2980	0
68	20231006	174500	59783835	2980	2980	2980	2980	0
69	20231006	174400	59783835	2980	2980	2980	2980	0
70	20231006	174300	59783835	2980	2980	2980	2980	0
71	20231006	174200	59783835	2980	2980	2980	2980	0
72	20231006	174100	59783835	2980	2980	2980	2980	0
73	20231006	174000	59783835	2980	2980	2980	2980	0
74	20231006	173900	59783835	2980	2980	2980	2980	0
75	20231006	173800	59783835	2980	2980	2980	2980	0
76	20231006	173700	59783835	2980	2980	2980	2980	0
77	20231006	173600	59783835	2980	2980	2980	2980	0
78	20231006	173500	59783835	2980	2980	2980	2980	0
79	20231006	173400	59783835	2980	2980	2980	2980	0
80	20231006	173300	59783835	2980	2980	2980	2980	0
81	20231006	173200	59783835	2980	2980	2980	2980	0
82	20231006	173100	59783835	2980	2980	2980	2980	0
83	20231006	173000	59783835	2980	2980	2980	2980	0
84	20231006	172900	59783835	2980	2980	2980	2980	0
85	20231006	172800	59783835	2980	2980	2980	2980	0
86	20231006	172700	59783835	2980	2980	2980	2980	0
87	20231006	172600	59783835	2980	2980	2980	2980	0
88	20231006	172500	59783835	2980	2980	2980	2980	0
89	20231006	172400	59783835	2980	2980	2980	2980	0
90	20231006	172300	59783835	2980	2980	2980	2980	0
91	20231006	172200	59783835	2980	2980	2980	2980	0
92	20231006	172100	59783835	2980	2980	2980	2980	325
93	20231006	172000	59783835	2980	2980	2980	2980	0
94	20231006	171900	59783835	2980	2980	2980	2980	0
95	20231006	171800	59783835	2980	2980	2980	2980	0
96	20231006	171700	59783835	2980	2980	2980	2980	0
97	20231006	171600	59783835	2980	2980	2980	2980	0
98	20231006	171500	59783835	2980	2980	2980	2980	0
99	20231006	171400	59783835	2980	2980	2980	2980	0
100	20231006	171300	59783835	2980	2980	2980	2980	0
101	20231006	171200	59783835	2980	2980	2980	2980	0
102	20231006	171100	59783835	2980	2980	2980	2980	0
103	20231006	171000	59783835	2980	2980	2980	2980	0
104	20231006	170900	59783835	2980	2980	2980	2980	0
105	20231006	170800	59783835	2980	2980	2980	2980	0
106	20231006	170700	59783835	2980	2980	2980	2980	0
107	20231006	170600	59783835	2980	2980	2980	2980	0
108	20231006	170500	59783835	2980	2980	2980	2980	0
109	20231006	170400	59783835	2980	2980	2980	2980	0
110	20231006	170300	59783835	2980	2980	2980	2980	0
111	20231006	170200	59783835	2980	2980	2980	2980	0
112	20231006	170100	59783835	2980	2980	2980	2980	0
113	20231006	170000	59783835	2980	2980	2980	2980	0
114	20231006	165900	59783835	2980	2980	2980	2980	0
115	20231006	165800	59783835	2980	2980	2980	2980	0
116	20231006	165700	59783835	2980	2980	2980	2980	0
117	20231006	165600	59783835	2980	2980	2980	2980	0
118	20231006	165500	59783835	2980	2980	2980	2980	0
119	20231006	165400	59783835	2980	2980	2980	2980	0
120	20231006	165300	59783835	2980	2980	2980	2980	0
121	20231006	165200	59783835	2980	2980	2980	2980	0
122	20231006	165100	59783835	2980	2980	2980	2980	325
123	20231006	165000	59783835	2980	2980	2980	2980	0
124	20231006	164900	59783835	2980	2980	2980	2980	0
125	20231006	164800	59783835	2980	2980	2980	2980	0
126	20231006	164700	59783835	2980	2980	2980	2980	0
127	20231006	164600	59783835	2980	2980	2980	2980	0
128	20231006	164500	59783835	2980	2980	2980	2980	0
129	20231006	164400	59783835	2980	2980	2980	2980	0
130	20231006	164300	59783835	2980	2980	2980	2980	0
131	20231006	164200	59783835	2980	2980	2980	2980	0
132	20231006	164100	59783835	2980	2980	2980	2980	0
133	20231006	164000	59783835	2980	2980	2980	2980	0
134	20231006	163900	59783835	2980	2980	2980	2980	0
135	20231006	163800	59783835	2980	2980	2980	2980	0
136	20231006	163700	59783835	2980	2980	2980	2980	0
137	20231006	163600	59783835	2980	2980	2980	2980	0
138	20231006	163500	59783835	2980	2980	2980	2980	0
139	20231006	163400	59783835	2980	2980	2980	2980	0
140	20231006	163300	59783835	2980	2980	2980	2980	0
141	20231006	163200	59783835	2980	2980	2980	2980	0
142	20231006	163100	59783835	2980	2980	2980	2980	0
143	20231006	163000	59783835	2980	2980	2980	2980	0
144	20231006	162900	59783835	2980	2980	2980	2980	0
145	20231006	162800	59783835	2980	2980	2980	2980	0
146	20231006	162700	59783835	2980	2980	2980	2980	0
147	20231006	162600	59783835	2980	2980	2980	2980	0
148	20231006	162500	59783835	2980	2980	2980	2980	0
149	20231006	162400	59783835	2980	2980	2980	2980	0
150	20231006	162300	59783835	2980	2980	2980	2980	0
151	20231006	162200	59783835	2980	2980	2980	2980	0
152	20231006	162100	59783835	2980	2980	2980	2980	325
153	20231006	162000	59783835	2980	2980	2980	2980	0
154	20231006	161900	59783835	2980	2980	2980	2980	0
155	20231006	161800	59783835	2980	2980	2980	2980	0
156	20231006	161700	59783835	2980	2980	2980	2980	0
157	20231006	161600	59783835	2980	2980	2980	2980	0
158	20231006	161500	59783835	2980	2980	2980	2980	0
159	20231006	161400	59783835	2980	2980	2980	2980	0
160	20231006	161300	59783835	2980	2980	2980	2980	0
161	20231006	161200	59783835	2980	2980	2980	2980	0
162	20231006	161100	59783835	2980	2980	2980	2980	0
163	20231006	161000	59783835	2980	2980	2980	2980	0
164	20231006	160900	59783835	2980	2980	2980	2980	0
165	20231006	160800	59783835	2980	2980	2980	2980	0
166	20231006	160700	59783835	2980	2980	2980	2980	0
167	20231006	160600	59783835	2980	2980	2980	2980	0
168	20231006	160500	59783835	2980	2980	2980	2980	0
169	20231006	160400	59783835	2980	2980	2980	2980	0
170	20231006	160300	59783835	2980	2980	2980	2980	0
171	20231006	160200	59783835	2980	2980	2980	2980	0
172	20231006	160100	59783835	2980	2980	2980	2980	0
173	20231006	160000	59783835	2980	2980	2980	2980	0
174	20231006	155900	59783835	2980	2980	2980	2980	0
175	20231006	155800	59783835	2980	2980	2980	2980	0
176	20231006	155700	59783835	2980	2980	2980	2980	0
177	20231006	155600	59783835	2980	2980	2980	2980	0
178	20231006	155500	59783835	2980	2980	2980	2980	0
179	20231006	155400	59783835	2980	2980	2980	2980	0
180	20231006	155300	59783835	2980	2980	2980	2980	0
181	20231006	155200	59783835	2980	2980	2980	2980	0
182	20231006	155100	59783835	2980	2980	2980	2980	325
183	20231006	155000	59783835	2980	2980	2980	2980	0
184	20231006	154900	59783835	2980	2980	2980	2980	0
185	20231006	154800	59783835	2980	2980	2980	2980	0
186	20231006	154700	59783835	2980	2980	2980	2980	0
187	20231006	154600	59783835	2980	2980	2980	2980	0
188	20231006	154500	59783835	2980	2980	2980	2980	0
189	20231006	154400	59783835	2980	2980	2980	2980	0
190	20231006	154300	59783835	2980	2980	2980	2980	0
191	20231006	154200	59783835	2980	2980	2980	2980	0
192	20231006	154100	59783835	2980	2980	2980	2980	0
193	20231006	154000	59783835	2980	2980	2980	2980	0
194	20231006	153900	59783835	2980	2980	2980	2980	0
195	20231006	153800	59783835	2980	2980	2980	2980	0
196	20231006	153700	59783835	2980	2980	2980	2980	0
197	20231006	153600	59783835	2980	2980	2980	2980	0
198	20231006	153500	59783835	2980	2980	2980	2980	0
199	20231006	153400	59783835	2980	2980	2980	2980	0
200	20231006	153300	59783835	2980	2980	2980	2980	0
201	20231006	153200	59783835	2980	2980	2980	2980	0
202	20231006	153100	59783835	2980	2980	2980	2980	0
203	20231006	153000	59783835	2980	2980	2980	2980	325
204	20231006	152900	58815335	2980	2980	2980	2980	0
205	20231006	152800	58815335	2980	2980	2980	2980	0
206	20231006	152700	58815335	2980	2980	2980	2980	0
207	20231006	152600	58815335	2980	2980	2980	2980	0
208	20231006	152500	58815335	2980	2980	2980	2980	0
209	20231006	152400	58815335	2980	2980	2980	2980	0
210	20231006	152300	58815335	2980	2980	2980	2980	0
211	20231006	152200	58815335	2980	2980	2980	2980	0
212	20231006	152100	58815335	2980	2980	2980	2980	0
213	20231006	152000	58815335	2980	2980	2980	2980	0
214	20231006	151900	58815335	2980	2980	2980	2980	47
215	20231006	151800	58675275	2980	2990	2990	2980	11
216	20231006	151700	58642435	2980	2990	2990	2980	17
217	20231006	151600	58591755	2990	2990	2990	2990	2
218	20231006	151500	58585775	2980	2990	2990	2980	8
219	20231006	151400	58561915	2990	2990	2990	2990	2
220	20231006	151300	58555935	2990	2990	2990	2990	1
221	20231006	151200	58552945	2990	2990	2990	2990	2
222	20231006	151100	58546965	2980	2990	2990	2980	8
223	20231006	151000	58523105	2980	2990	2990	2980	78
224	20231006	150900	58290620	2990	2990	2990	2990	2
225	20231006	150800	58284640	2980	2990	2990	2980	71
226	20231006	150700	58073050	2980	2990	2990	2980	30
227	20231006	150600	57983630	2990	2990	2990	2990	2
228	20231006	150500	57977650	2990	2990	2990	2990	2
229	20231006	150400	57971670	2990	2990	2990	2990	2
230	20231006	150300	57965690	2990	2990	2990	2990	2
231	20231006	150200	57959710	2990	2990	2990	2990	1
232	20231006	150100	57956720	2990	2985	2990	2985	2507
233	20231006	150000	50471050	2975	2985	2985	2975	25
234	20231006	145900	50396655	2985	2985	2985	2985	2
235	20231006	145800	50390685	2985	2985	2985	2985	2
236	20231006	145700	50384715	2985	2985	2985	2985	1
237	20231006	145600	50381730	2985	2985	2985	2985	2
238	20231006	145500	50375760	2980	2980	2980	2980	2
239	20231006	145400	50369800	2980	2980	2980	2980	2
240	20231006	145300	50363840	2980	2980	2980	2980	4
241	20231006	145200	50351920	2980	2985	2985	2980	251
242	20231006	145100	49603930	2985	2985	2985	2985	1
243	20231006	145000	49600945	2985	2985	2985	2985	2
244	20231006	144900	49594975	2985	2985	2985	2985	2
245	20231006	144800	49589005	2985	2985	2985	2985	2
246	20231006	144700	49583035	2985	2985	2985	2985	2
247	20231006	144600	49577065	2985	2985	2985	2985	1
248	20231006	144500	49574080	2985	2985	2985	2985	2
249	20231006	144400	49568110	2985	2985	2985	2985	2
250	20231006	144300	49562140	2985	2985	2985	2985	2
251	20231006	144200	49556170	2985	2985	2985	2985	2
252	20231006	144100	49550200	2985	2985	2985	2985	2
253	20231006	144000	49544230	2985	2985	2985	2985	1
254	20231006	143900	49541245	2985	2985	2985	2985	2
255	20231006	143800	49535275	2985	2985	2985	2985	5
256	20231006	143700	49520350	2985	2985	2985	2985	2
257	20231006	143600	49514380	2985	2985	2985	2985	2
258	20231006	143500	49508410	2985	2985	2985	2985	1
259	20231006	143400	49505425	2985	2985	2985	2985	2
260	20231006	143300	49499455	2985	2985	2985	2985	2
261	20231006	143200	49493485	2980	2985	2985	2980	56
262	20231006	143100	49326595	2985	2985	2985	2985	2
263	20231006	143000	49320625	2985	2985	2985	2985	2
264	20231006	142900	49314655	2985	2985	2985	2985	1
265	20231006	142800	49311670	2985	2985	2985	2985	2
266	20231006	142700	49305700	2985	2985	2985	2985	2
267	20231006	142600	49299730	2985	2985	2985	2985	2
268	20231006	142500	49293760	2980	2985	2985	2980	202
269	20231006	142400	48691790	2985	2985	2985	2985	1
270	20231006	142300	48688805	2985	2985	2985	2985	2
271	20231006	142200	48682835	2980	2985	2985	2980	42
272	20231006	142100	48557665	2985	2985	2985	2985	2
273	20231006	142000	48551695	2985	2985	2985	2985	2
274	20231006	141900	48545725	2985	2985	2985	2985	1
275	20231006	141800	48542740	2985	2985	2985	2985	2
276	20231006	141700	48536770	2985	2985	2985	2985	2
277	20231006	141600	48530800	2985	2985	2985	2985	3
278	20231006	141500	48521845	2985	2985	2985	2985	2
279	20231006	141400	48515875	2985	2985	2985	2985	2
280	20231006	141300	48509905	2985	2985	2985	2985	1
281	20231006	141200	48506920	2985	2985	2985	2985	2
282	20231006	141100	48500950	2985	2985	2985	2985	2
283	20231006	141000	48494980	2985	2985	2985	2985	2
284	20231006	140900	48489010	2985	2985	2985	2985	2
285	20231006	140800	48483040	2985	2985	2985	2985	1
286	20231006	140700	48480055	2985	2985	2985	2985	2
287	20231006	140600	48474085	2985	2985	2985	2985	2
288	20231006	140500	48468115	2985	2985	2985	2985	2
289	20231006	140400	48462145	2985	2985	2985	2985	2
290	20231006	140300	48456175	2985	2985	2985	2985	2
291	20231006	140200	48450205	2985	2985	2985	2985	1
292	20231006	140100	48447220	2985	2985	2985	2985	2
293	20231006	140000	48441250	2985	2985	2985	2985	2
294	20231006	135900	48435280	2985	2985	2985	2985	2
295	20231006	135800	48429310	2985	2985	2985	2985	2
296	20231006	135700	48423340	2985	2985	2985	2985	1
297	20231006	135600	48420355	2985	2985	2985	2985	2
298	20231006	135500	48414385	2985	2985	2985	2985	22
299	20231006	135400	48348715	2985	2985	2985	2985	2
300	20231006	135300	48342745	2985	2985	2985	2985	2
301	20231006	135200	48336775	2985	2985	2985	2985	2
302	20231006	135100	48330805	2985	2985	2985	2985	1
303	20231006	135000	48327820	2985	2985	2985	2985	2
304	20231006	134900	48321850	2985	2985	2985	2985	2
305	20231006	134800	48315880	2985	2985	2985	2985	2
306	20231006	134700	48309910	2985	2985	2985	2985	2
307	20231006	134600	48303940	2970	2985	2985	2970	37
308	20231006	134500	48194035	2985	2985	2985	2985	2
309	20231006	134400	48188065	2985	2985	2985	2985	2
310	20231006	134300	48182095	2985	2985	2985	2985	2
311	20231006	134200	48176125	2970	2985	2985	2970	154
312	20231006	134100	47718275	2985	2985	2985	2985	2
313	20231006	134000	47712305	2985	2985	2985	2985	1
314	20231006	133900	47709320	2985	2985	2985	2985	2
315	20231006	133800	47703350	2985	2985	2985	2985	2
316	20231006	133700	47697380	2985	2985	2985	2985	2
317	20231006	133600	47691410	2985	2985	2985	2985	2
318	20231006	133500	47685440	2985	2985	2985	2985	1
319	20231006	133400	47682455	2985	2985	2985	2985	2
320	20231006	133300	47676485	2985	2985	2985	2985	2
321	20231006	133200	47670515	2985	2985	2985	2985	3
322	20231006	133100	47661560	2985	2985	2985	2985	2
323	20231006	133000	47655590	2985	2985	2985	2985	2
324	20231006	132900	47649620	2985	2985	2985	2985	1
325	20231006	132800	47646635	2985	2985	2985	2985	2
326	20231006	132700	47640665	2985	2985	2985	2985	2
327	20231006	132600	47634695	2985	2985	2985	2985	2
328	20231006	132500	47628725	2985	2985	2985	2985	2
329	20231006	132400	47622755	2985	2985	2985	2985	100
330	20231006	132300	47324255	2985	2985	2985	2985	2
331	20231006	132200	47318285	2985	2985	2985	2985	2
332	20231006	132100	47312315	2985	2985	2985	2985	2
333	20231006	132000	47306345	2985	2985	2985	2985	2
334	20231006	131900	47300375	2985	2985	2985	2985	1
335	20231006	131800	47297390	2985	2985	2985	2985	2
336	20231006	131700	47291420	2985	2985	2985	2985	2
337	20231006	131600	47285450	2985	2985	2985	2985	2
338	20231006	131500	47279480	2985	2985	2985	2985	2
339	20231006	131400	47273510	2985	2985	2985	2975	4
340	20231006	131300	47261580	2985	2985	2985	2985	1
341	20231006	131200	47258595	2985	2985	2985	2985	2
342	20231006	131100	47252625	2985	2985	2985	2985	2
343	20231006	131000	47246655	2985	2985	2985	2985	2
344	20231006	130900	47240685	2985	2985	2985	2975	4
345	20231006	130800	47228755	2985	2985	2985	2985	1
346	20231006	130700	47225770	2985	2985	2985	2985	2
347	20231006	130600	47219800	2985	2985	2985	2985	2
348	20231006	130500	47213830	2985	2985	2985	2985	2
349	20231006	130400	47207860	2985	2985	2985	2975	4
350	20231006	130300	47195930	2985	2985	2985	2985	2
351	20231006	130200	47189960	2985	2985	2985	2985	1
352	20231006	130100	47186975	2985	2985	2985	2985	2
353	20231006	130000	47181005	2970	2985	2985	2970	1895
354	20231006	125900	41527325	2985	2985	2985	2985	2
355	20231006	125800	41521355	2985	2985	2985	2985	2
356	20231006	125700	41515385	2965	2985	2985	2965	43
357	20231006	125600	41387870	2985	2985	2985	2985	2
358	20231006	125500	41381900	2985	2985	2985	2985	2
359	20231006	125400	41375930	2985	2985	2985	2985	2
360	20231006	125300	41369960	2985	2985	2985	2985	2
361	20231006	125200	41363990	2985	2985	2985	2985	2
362	20231006	125100	41358020	2985	2985	2985	2985	1
363	20231006	125000	41355035	2985	2985	2985	2985	2
364	20231006	124900	41349065	2985	2985	2985	2985	2
365	20231006	124800	41343095	2985	2985	2985	2985	3
366	20231006	124700	41334140	2985	2985	2985	2985	2
367	20231006	124600	41328170	2985	2985	2985	2985	1
368	20231006	124500	41325185	2985	2985	2985	2985	3
369	20231006	124400	41316230	2985	2985	2985	2985	2
370	20231006	124300	41310260	2985	2985	2985	2985	2
371	20231006	124200	41304290	2985	2985	2985	2985	2
372	20231006	124100	41298320	2985	2985	2985	2985	2
373	20231006	124000	41292350	2985	2985	2985	2985	1
374	20231006	123900	41289365	2985	2985	2985	2985	2
375	20231006	123800	41283395	2985	2985	2985	2985	2
376	20231006	123700	41277425	2985	2985	2985	2985	2
377	20231006	123600	41271455	2985	2985	2985	2985	2
378	20231006	123500	41265485	2985	2985	2985	2985	1
379	20231006	123400	41262500	2985	2985	2985	2985	2
380	20231006	123300	41256530	2985	2985	2985	2985	2
381	20231006	123200	41250560	2985	2985	2985	2985	2
382	20231006	123100	41244590	2985	2985	2985	2985	2
383	20231006	123000	41238620	2985	2985	2985	2985	2
384	20231006	122900	41232650	2985	2985	2985	2985	1
385	20231006	122800	41229665	2985	2985	2985	2985	2
386	20231006	122700	41223695	2985	2985	2985	2985	2
387	20231006	122600	41217725	2985	2985	2985	2985	2
388	20231006	122500	41211755	2985	2985	2985	2985	2
389	20231006	122400	41205785	2985	2985	2985	2985	1
390	20231006	122300	41202800	2985	2985	2985	2985	3
391	20231006	122200	41193845	2985	2985	2985	2985	2
392	20231006	122100	41187875	2985	2985	2985	2985	2
393	20231006	122000	41181905	2985	2985	2985	2985	2
394	20231006	121900	41175935	2980	2980	2980	2980	676
395	20231006	121800	39161455	2965	2985	2985	2965	1081
396	20231006	121700	35941005	2985	2985	2985	2985	2
397	20231006	121600	35935035	2985	2985	2985	2985	2
398	20231006	121500	35929065	2980	2985	2985	2980	152
399	20231006	121400	35476095	2985	2985	2985	2985	2
400	20231006	121300	35470125	2985	2985	2985	2985	1
401	20231006	121200	35467140	2985	2985	2985	2985	192
402	20231006	121100	34894020	2985	2985	2985	2985	18
403	20231006	121000	34840290	2985	2985	2985	2985	2
404	20231006	120900	34834320	2985	2985	2985	2985	2
405	20231006	120800	34828350	2980	2985	2985	2980	101
406	20231006	120700	34527365	2985	2985	2985	2985	2
407	20231006	120600	34521395	2985	2985	2985	2985	2
408	20231006	120500	34515425	2985	2980	2985	2980	261
409	20231006	120400	33737635	2980	2980	2980	2980	2
410	20231006	120300	33731675	2980	2980	2980	2980	2
411	20231006	120200	33725715	2980	2980	2980	2980	1
412	20231006	120100	33722735	2980	2980	2980	2980	6
413	20231006	120000	33704855	2980	2980	2980	2980	2
414	20231006	115900	33698895	2980	2980	2980	2980	2
415	20231006	115800	33692935	2980	2980	2980	2980	2
416	20231006	115700	33686975	2980	2980	2980	2980	1
417	20231006	115600	33683995	2980	2980	2980	2980	2
418	20231006	115500	33678035	2965	2980	2980	2965	28
419	20231006	115400	33594985	2980	2980	2980	2980	2
420	20231006	115300	33589025	2980	2980	2980	2980	2
421	20231006	115200	33583065	2980	2980	2980	2980	2
422	20231006	115100	33577105	2980	2980	2980	2980	1
423	20231006	115000	33574125	2980	2980	2980	2980	2
424	20231006	114900	33568165	2980	2980	2980	2980	2
425	20231006	114800	33562205	2980	2980	2980	2980	2
426	20231006	114700	33556245	2980	2980	2980	2980	2
427	20231006	114600	33550285	2980	2980	2980	2980	1
428	20231006	114500	33547305	2980	2980	2980	2980	2
429	20231006	114400	33541345	2980	2980	2980	2980	2
430	20231006	114300	33535385	2980	2980	2980	2980	2
431	20231006	114200	33529425	2980	2965	2980	2965	53
432	20231006	114100	33372250	2980	2980	2980	2980	2
433	20231006	114000	33366290	2980	2980	2980	2980	1
434	20231006	113900	33363310	2980	2980	2980	2980	2
435	20231006	113800	33357350	2980	2980	2980	2980	2
436	20231006	113700	33351390	2980	2980	2980	2980	2
437	20231006	113600	33345430	2980	2980	2980	2980	2
438	20231006	113500	33339470	2980	2980	2980	2980	1
439	20231006	113400	33336490	2985	2985	2985	2985	2
440	20231006	113300	33330520	2985	2985	2985	2985	2
441	20231006	113200	33324550	2985	2985	2985	2985	2
442	20231006	113100	33318580	2985	2985	2985	2985	2
443	20231006	113000	33312610	2985	2985	2985	2985	2
444	20231006	112900	33306640	2985	2985	2985	2985	1
445	20231006	112800	33303655	2985	2985	2985	2985	2
446	20231006	112700	33297685	2985	2985	2985	2985	2
447	20231006	112600	33291715	2985	2985	2985	2985	2
448	20231006	112500	33285745	2985	2985	2985	2985	2
449	20231006	112400	33279775	2985	2985	2985	2985	1
450	20231006	112300	33276790	2985	2985	2985	2985	2
451	20231006	112200	33270820	2985	2985	2985	2985	2
452	20231006	112100	33264850	2990	2990	2990	2990	3
453	20231006	112000	33255880	2990	2990	2990	2990	2
454	20231006	111900	33249900	2990	2990	2990	2990	1
455	20231006	111800	33246910	2965	2990	2990	2965	44
456	20231006	111700	33116400	2990	2990	2990	2990	2
457	20231006	111600	33110420	2990	2990	2990	2990	2
458	20231006	111500	33104440	2990	2990	2990	2990	2
459	20231006	111400	33098460	2990	2990	2990	2990	2
460	20231006	111300	33092480	2990	2990	2990	2990	1
461	20231006	111200	33089490	2990	2990	2990	2990	2
462	20231006	111100	33083510	2990	2990	2990	2990	2
463	20231006	111000	33077530	2990	2990	2990	2990	2
464	20231006	110900	33071550	2990	2990	2990	2990	2
465	20231006	110800	33065570	2990	2990	2990	2990	1
466	20231006	110700	33062580	2990	2990	2990	2990	2
467	20231006	110600	33056600	2990	2990	2990	2990	2
468	20231006	110500	33050620	2990	2990	2990	2990	2
469	20231006	110400	33044640	2990	2990	2990	2990	2
470	20231006	110300	33038660	2990	2990	2990	2990	2
471	20231006	110200	33032680	2990	2990	2990	2990	1
472	20231006	110100	33029690	2990	2990	2990	2990	2
473	20231006	110000	33023710	2990	2990	2990	2990	2
474	20231006	105900	33017730	2990	2990	2990	2990	2
475	20231006	105800	33011750	2990	2990	2990	2990	2
476	20231006	105700	33005770	2990	2990	2990	2990	1
477	20231006	105600	33002780	2990	2990	2990	2990	2
478	20231006	105500	32996800	2970	2990	2990	2970	941
479	20231006	105400	30201990	2970	2990	2990	2970	202
480	20231006	105300	29601315	2990	2990	2990	2990	2
481	20231006	105200	29595335	2990	2990	2990	2990	2
482	20231006	105100	29589355	2990	2990	2990	2990	1
483	20231006	105000	29586365	2990	2990	2990	2990	2
484	20231006	104900	29580385	2990	2990	2990	2990	2
485	20231006	104800	29574405	2990	2990	2990	2990	2
486	20231006	104700	29568425	2990	2990	2990	2990	2
487	20231006	104600	29562445	2990	2990	2990	2990	3
488	20231006	104500	29553475	2990	2990	2990	2990	2
489	20231006	104400	29547495	2990	2990	2990	2990	2
490	20231006	104300	29541515	2990	2990	2990	2990	2
491	20231006	104200	29535535	2990	2990	2990	2990	2
492	20231006	104100	29529555	2990	2990	2990	2990	2
493	20231006	104000	29523575	2990	2990	2990	2990	1
494	20231006	103900	29520585	2990	2990	2990	2990	2
495	20231006	103800	29514605	2990	2990	2990	2990	2
496	20231006	103700	29508625	2990	2990	2990	2990	3
497	20231006	103600	29499655	2980	2980	2980	2980	117
498	20231006	103500	29150995	2990	2990	2990	2990	1
499	20231006	103400	29148005	2990	2990	2990	2990	4
500	20231006	103300	29136045	2990	2990	2990	2990	2
501	20231006	103200	29130065	2985	2990	2990	2985	45
502	20231006	103100	28995530	2990	2990	2990	2990	2
503	20231006	103000	28989550	2985	2970	2985	2970	115
504	20231006	102900	28647240	2970	2970	2970	2970	21
505	20231006	102800	28584870	2980	2980	2980	2980	0
506	20231006	102700	28584870	2980	2980	2980	2980	1
507	20231006	102600	28581890	2980	2980	2980	2980	0
508	20231006	102500	28581890	2980	2980	2980	2980	0
509	20231006	102400	28581890	2980	2980	2980	2980	0
510	20231006	102300	28581890	2980	2980	2980	2980	0
511	20231006	102200	28581890	2980	2980	2980	2980	0
512	20231006	102100	28581890	2980	2980	2980	2980	0
513	20231006	102000	28581890	2980	2980	2980	2980	0
514	20231006	101900	28581890	2980	2980	2980	2980	15
515	20231006	101800	28537190	2980	2980	2980	2980	20
516	20231006	101700	28477590	2975	2975	2975	2975	0
517	20231006	101600	28477590	2975	2975	2975	2975	0
518	20231006	101500	28477590	2975	2975	2975	2975	0
519	20231006	101400	28477590	2975	2975	2975	2975	248
520	20231006	101300	27739790	2965	2965	2965	2965	51
521	20231006	101200	27588575	2970	2970	2970	2970	2
522	20231006	101100	27582635	2970	2970	2970	2970	0
523	20231006	101000	27582635	2970	2970	2970	2970	19
524	20231006	100900	27526205	2965	2965	2965	2965	0
525	20231006	100800	27526205	2965	2965	2965	2965	0
526	20231006	100700	27526205	2965	2965	2965	2965	0
527	20231006	100600	27526205	2965	2965	2965	2965	0
528	20231006	100500	27526205	2965	2965	2965	2965	51
529	20231006	100400	27374990	2965	2965	2965	2965	0
530	20231006	100300	27374990	2965	2965	2965	2965	0
531	20231006	100200	27374990	2965	2965	2965	2965	738
532	20231006	100100	25186820	2965	2965	2965	2965	0
533	20231006	100000	25186820	2965	2965	2965	2965	50
534	20231006	095900	25038570	2965	2965	2965	2965	0
535	20231006	095800	25038570	2965	2965	2965	2965	0
536	20231006	095700	25038570	2965	2965	2965	2965	0
537	20231006	095600	25038570	2965	2965	2965	2965	39
538	20231006	095500	24922935	2965	2965	2965	2965	50
539	20231006	095400	24774685	2985	2985	2985	2985	0
540	20231006	095300	24774685	2985	2985	2985	2985	1
541	20231006	095200	24771700	2965	2965	2965	2965	0
542	20231006	095100	24771700	2965	2965	2965	2965	0
543	20231006	095000	24771700	2965	2965	2965	2965	0
544	20231006	094900	24771700	2965	2965	2965	2965	56
545	20231006	094800	24605660	2965	2965	2965	2965	0
546	20231006	094700	24605660	2965	2965	2965	2965	0
547	20231006	094600	24605660	2965	2965	2965	2965	0
548	20231006	094500	24605660	2965	2965	2965	2965	0
549	20231006	094400	24605660	2965	2965	2965	2965	53
550	20231006	094300	24448515	2970	2970	2970	2970	0
551	20231006	094200	24448515	2970	2970	2970	2970	0
552	20231006	094100	24448515	2970	2970	2970	2970	0
553	20231006	094000	24448515	2970	2975	2975	2970	115
554	20231006	093900	24106960	2980	2985	2985	2980	2
555	20231006	093800	24100995	2990	2990	2990	2990	0
556	20231006	093700	24100995	2990	2990	2990	2990	0
557	20231006	093600	24100995	2990	2990	2990	2990	1
558	20231006	093500	24098005	2995	2995	2995	2995	0
559	20231006	093400	24098005	2995	3015	3020	2995	3634
560	20231006	093300	13207600	3020	3020	3020	3020	0
561	20231006	093200	13207600	3020	3020	3020	3020	1
562	20231006	093100	13204580	2995	2995	2995	2995	0
563	20231006	093000	13204580	2995	2995	2995	2995	0
564	20231006	092900	13204580	2995	2995	2995	2995	0
565	20231006	092800	13204580	2995	3005	3005	2995	300
566	20231006	092700	12304630	3020	3020	3020	3020	0
567	20231006	092600	12304630	3020	3020	3020	3020	0
568	20231006	092500	12304630	3020	3020	3020	3020	0
569	20231006	092400	12304630	3020	3010	3025	3010	1438
570	20231006	092300	7964885	3010	3010	3010	3010	0
571	20231006	092200	7964885	3010	3010	3010	3010	1
572	20231006	092100	7961875	2995	2995	2995	2995	0
573	20231006	092000	7961875	2995	2985	2995	2985	455
574	20231006	091900	6602690	2980	2980	2980	2980	0
575	20231006	091800	6602690	2980	2980	2980	2980	0
576	20231006	091700	6602690	2980	2980	2980	2980	0
577	20231006	091600	6602690	2980	2980	2980	2980	0
578	20231006	091500	6602690	2980	2980	2980	2980	0
579	20231006	091400	6602690	2980	2980	2980	2980	60
580	20231006	091300	6423890	2980	2980	2980	2980	0
581	20231006	091200	6423890	2980	2980	2980	2980	0
582	20231006	091100	6423890	2980	2980	2980	2980	0
583	20231006	091000	6423890	2980	2950	2980	2950	565
584	20231006	090900	4741435	2950	2950	2950	2950	0
585	20231006	090800	4741435	2950	2950	2950	2950	0
586	20231006	090700	4741435	2950	2950	2950	2950	0
587	20231006	090600	4741435	2950	2950	2950	2950	1
588	20231006	090500	4738485	2950	2950	2950	2950	0
589	20231006	090400	4738485	2950	2950	2950	2950	0
590	20231006	090300	4738485	2950	2950	2950	2950	58
591	20231006	090200	4567385	2950	2950	2950	2950	1
592	20231006	090100	4564435	2965	2965	2965	2965	0
593	20231006	090000	4564435	2965	2950	2965	2950	1546