KissMeData/010770/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185000	76863255	2930	2930	2930	2930	561
3	20231024	184900	76863255	2930	2930	2930	2930	0
4	20231024	184800	76863255	2930	2930	2930	2930	0
5	20231024	184700	76863255	2930	2930	2930	2930	0
6	20231024	184600	76863255	2930	2930	2930	2930	0
7	20231024	184500	76863255	2930	2930	2930	2930	0
8	20231024	184400	76863255	2930	2930	2930	2930	0
9	20231024	184300	76863255	2930	2930	2930	2930	0
10	20231024	184200	76863255	2930	2930	2930	2930	0
11	20231024	184100	76863255	2930	2930	2930	2930	0
12	20231024	184000	76863255	2930	2930	2930	2930	0
13	20231024	183900	76863255	2930	2930	2930	2930	0
14	20231024	183800	76863255	2930	2930	2930	2930	0
15	20231024	183700	76863255	2930	2930	2930	2930	0
16	20231024	183600	76863255	2930	2930	2930	2930	0
17	20231024	183500	76863255	2930	2930	2930	2930	0
18	20231024	183400	76863255	2930	2930	2930	2930	0
19	20231024	183300	76863255	2930	2930	2930	2930	0
20	20231024	183200	76863255	2930	2930	2930	2930	0
21	20231024	183100	76863255	2930	2930	2930	2930	0
22	20231024	183000	76863255	2930	2930	2930	2930	0
23	20231024	182900	76863255	2930	2930	2930	2930	0
24	20231024	182800	76863255	2930	2930	2930	2930	0
25	20231024	182700	76863255	2930	2930	2930	2930	0
26	20231024	182600	76863255	2930	2930	2930	2930	0
27	20231024	182500	76863255	2930	2930	2930	2930	0
28	20231024	182400	76863255	2930	2930	2930	2930	0
29	20231024	182300	76863255	2930	2930	2930	2930	0
30	20231024	182200	76863255	2930	2930	2930	2930	0
31	20231024	182100	76863255	2930	2930	2930	2930	0
32	20231024	182000	76863255	2930	2930	2930	2930	561
33	20231024	181900	76863255	2930	2930	2930	2930	0
34	20231024	181800	76863255	2930	2930	2930	2930	0
35	20231024	181700	76863255	2930	2930	2930	2930	0
36	20231024	181600	76863255	2930	2930	2930	2930	0
37	20231024	181500	76863255	2930	2930	2930	2930	0
38	20231024	181400	76863255	2930	2930	2930	2930	0
39	20231024	181300	76863255	2930	2930	2930	2930	0
40	20231024	181200	76863255	2930	2930	2930	2930	0
41	20231024	181100	76863255	2930	2930	2930	2930	0
42	20231024	181000	76863255	2930	2930	2930	2930	0
43	20231024	180900	76863255	2930	2930	2930	2930	0
44	20231024	180800	76863255	2930	2930	2930	2930	0
45	20231024	180700	76863255	2930	2930	2930	2930	0
46	20231024	180600	76863255	2930	2930	2930	2930	0
47	20231024	180500	76863255	2930	2930	2930	2930	0
48	20231024	180400	76863255	2930	2930	2930	2930	0
49	20231024	180300	76863255	2930	2930	2930	2930	0
50	20231024	180200	76863255	2930	2930	2930	2930	0
51	20231024	180100	76863255	2930	2930	2930	2930	0
52	20231024	180000	76863255	2930	2930	2930	2930	0
53	20231024	175900	76863255	2930	2930	2930	2930	0
54	20231024	175800	76863255	2930	2930	2930	2930	0
55	20231024	175700	76863255	2930	2930	2930	2930	0
56	20231024	175600	76863255	2930	2930	2930	2930	0
57	20231024	175500	76863255	2930	2930	2930	2930	0
58	20231024	175400	76863255	2930	2930	2930	2930	0
59	20231024	175300	76863255	2930	2930	2930	2930	0
60	20231024	175200	76863255	2930	2930	2930	2930	0
61	20231024	175100	76863255	2930	2930	2930	2930	0
62	20231024	175000	76863255	2930	2930	2930	2930	561
63	20231024	174900	76863255	2930	2930	2930	2930	0
64	20231024	174800	76863255	2930	2930	2930	2930	0
65	20231024	174700	76863255	2930	2930	2930	2930	0
66	20231024	174600	76863255	2930	2930	2930	2930	0
67	20231024	174500	76863255	2930	2930	2930	2930	0
68	20231024	174400	76863255	2930	2930	2930	2930	0
69	20231024	174300	76863255	2930	2930	2930	2930	0
70	20231024	174200	76863255	2930	2930	2930	2930	0
71	20231024	174100	76863255	2930	2930	2930	2930	0
72	20231024	174000	76863255	2930	2930	2930	2930	0
73	20231024	173900	76863255	2930	2930	2930	2930	0
74	20231024	173800	76863255	2930	2930	2930	2930	0
75	20231024	173700	76863255	2930	2930	2930	2930	0
76	20231024	173600	76863255	2930	2930	2930	2930	0
77	20231024	173500	76863255	2930	2930	2930	2930	0
78	20231024	173400	76863255	2930	2930	2930	2930	0
79	20231024	173300	76863255	2930	2930	2930	2930	0
80	20231024	173200	76863255	2930	2930	2930	2930	0
81	20231024	173100	76863255	2930	2930	2930	2930	0
82	20231024	173000	76863255	2930	2930	2930	2930	0
83	20231024	172900	76863255	2930	2930	2930	2930	0
84	20231024	172800	76863255	2930	2930	2930	2930	0
85	20231024	172700	76863255	2930	2930	2930	2930	0
86	20231024	172600	76863255	2930	2930	2930	2930	0
87	20231024	172500	76863255	2930	2930	2930	2930	0
88	20231024	172400	76863255	2930	2930	2930	2930	0
89	20231024	172300	76863255	2930	2930	2930	2930	0
90	20231024	172200	76863255	2930	2930	2930	2930	0
91	20231024	172100	76863255	2930	2930	2930	2930	0
92	20231024	172000	76863255	2930	2930	2930	2930	561
93	20231024	171900	76863255	2930	2930	2930	2930	0
94	20231024	171800	76863255	2930	2930	2930	2930	0
95	20231024	171700	76863255	2930	2930	2930	2930	0
96	20231024	171600	76863255	2930	2930	2930	2930	0
97	20231024	171500	76863255	2930	2930	2930	2930	0
98	20231024	171400	76863255	2930	2930	2930	2930	0
99	20231024	171300	76863255	2930	2930	2930	2930	0
100	20231024	171200	76863255	2930	2930	2930	2930	0
101	20231024	171100	76863255	2930	2930	2930	2930	0
102	20231024	171000	76863255	2930	2930	2930	2930	0
103	20231024	170900	76863255	2930	2930	2930	2930	0
104	20231024	170800	76863255	2930	2930	2930	2930	0
105	20231024	170700	76863255	2930	2930	2930	2930	0
106	20231024	170600	76863255	2930	2930	2930	2930	0
107	20231024	170500	76863255	2930	2930	2930	2930	0
108	20231024	170400	76863255	2930	2930	2930	2930	0
109	20231024	170300	76863255	2930	2930	2930	2930	0
110	20231024	170200	76863255	2930	2930	2930	2930	0
111	20231024	170100	76863255	2930	2930	2930	2930	0
112	20231024	170000	76863255	2930	2930	2930	2930	0
113	20231024	165900	76863255	2930	2930	2930	2930	0
114	20231024	165800	76863255	2930	2930	2930	2930	0
115	20231024	165700	76863255	2930	2930	2930	2930	0
116	20231024	165600	76863255	2930	2930	2930	2930	0
117	20231024	165500	76863255	2930	2930	2930	2930	0
118	20231024	165400	76863255	2930	2930	2930	2930	0
119	20231024	165300	76863255	2930	2930	2930	2930	0
120	20231024	165200	76863255	2930	2930	2930	2930	0
121	20231024	165100	76863255	2930	2930	2930	2930	0
122	20231024	165000	76863255	2930	2930	2930	2930	561
123	20231024	164900	76863255	2930	2930	2930	2930	0
124	20231024	164800	76863255	2930	2930	2930	2930	0
125	20231024	164700	76863255	2930	2930	2930	2930	0
126	20231024	164600	76863255	2930	2930	2930	2930	0
127	20231024	164500	76863255	2930	2930	2930	2930	0
128	20231024	164400	76863255	2930	2930	2930	2930	0
129	20231024	164300	76863255	2930	2930	2930	2930	0
130	20231024	164200	76863255	2930	2930	2930	2930	0
131	20231024	164100	76863255	2930	2930	2930	2930	0
132	20231024	164000	76863255	2930	2930	2930	2930	0
133	20231024	163900	76863255	2930	2930	2930	2930	0
134	20231024	163800	76863255	2930	2930	2930	2930	0
135	20231024	163700	76863255	2930	2930	2930	2930	0
136	20231024	163600	76863255	2930	2930	2930	2930	0
137	20231024	163500	76863255	2930	2930	2930	2930	0
138	20231024	163400	76863255	2930	2930	2930	2930	0
139	20231024	163300	76863255	2930	2930	2930	2930	0
140	20231024	163200	76863255	2930	2930	2930	2930	0
141	20231024	163100	76863255	2930	2930	2930	2930	0
142	20231024	163000	76863255	2930	2930	2930	2930	0
143	20231024	162900	76863255	2930	2930	2930	2930	0
144	20231024	162800	76863255	2930	2930	2930	2930	0
145	20231024	162700	76863255	2930	2930	2930	2930	0
146	20231024	162600	76863255	2930	2930	2930	2930	0
147	20231024	162500	76863255	2930	2930	2930	2930	0
148	20231024	162400	76863255	2930	2930	2930	2930	0
149	20231024	162300	76863255	2930	2930	2930	2930	0
150	20231024	162200	76863255	2930	2930	2930	2930	0
151	20231024	162100	76863255	2930	2930	2930	2930	0
152	20231024	162000	76863255	2930	2930	2930	2930	561
153	20231024	161900	76863255	2930	2930	2930	2930	0
154	20231024	161800	76863255	2930	2930	2930	2930	0
155	20231024	161700	76863255	2930	2930	2930	2930	0
156	20231024	161600	76863255	2930	2930	2930	2930	0
157	20231024	161500	76863255	2930	2930	2930	2930	0
158	20231024	161400	76863255	2930	2930	2930	2930	0
159	20231024	161300	76863255	2930	2930	2930	2930	0
160	20231024	161200	76863255	2930	2930	2930	2930	0
161	20231024	161100	76863255	2930	2930	2930	2930	0
162	20231024	161000	76863255	2930	2930	2930	2930	0
163	20231024	160900	76863255	2930	2930	2930	2930	0
164	20231024	160800	76863255	2930	2930	2930	2930	0
165	20231024	160700	76863255	2930	2930	2930	2930	0
166	20231024	160600	76863255	2930	2930	2930	2930	0
167	20231024	160500	76863255	2930	2930	2930	2930	0
168	20231024	160400	76863255	2930	2930	2930	2930	0
169	20231024	160300	76863255	2930	2930	2930	2930	0
170	20231024	160200	76863255	2930	2930	2930	2930	0
171	20231024	160100	76863255	2930	2930	2930	2930	0
172	20231024	160000	76863255	2930	2930	2930	2930	0
173	20231024	155900	76863255	2930	2930	2930	2930	0
174	20231024	155800	76863255	2930	2930	2930	2930	0
175	20231024	155700	76863255	2930	2930	2930	2930	0
176	20231024	155600	76863255	2930	2930	2930	2930	0
177	20231024	155500	76863255	2930	2930	2930	2930	0
178	20231024	155400	76863255	2930	2930	2930	2930	0
179	20231024	155300	76863255	2930	2930	2930	2930	0
180	20231024	155200	76863255	2930	2930	2930	2930	0
181	20231024	155100	76863255	2930	2930	2930	2930	0
182	20231024	155000	76863255	2930	2930	2930	2930	561
183	20231024	154900	76863255	2930	2930	2930	2930	0
184	20231024	154800	76863255	2930	2930	2930	2930	0
185	20231024	154700	76863255	2930	2930	2930	2930	0
186	20231024	154600	76863255	2930	2930	2930	2930	0
187	20231024	154500	76863255	2930	2930	2930	2930	0
188	20231024	154400	76863255	2930	2930	2930	2930	0
189	20231024	154300	76863255	2930	2930	2930	2930	0
190	20231024	154200	76863255	2930	2930	2930	2930	0
191	20231024	154100	76863255	2930	2930	2930	2930	0
192	20231024	154000	76863255	2930	2930	2930	2930	0
193	20231024	153900	76863255	2930	2930	2930	2930	0
194	20231024	153800	76863255	2930	2930	2930	2930	0
195	20231024	153700	76863255	2930	2930	2930	2930	0
196	20231024	153600	76863255	2930	2930	2930	2930	0
197	20231024	153500	76863255	2930	2930	2930	2930	0
198	20231024	153400	76863255	2930	2930	2930	2930	0
199	20231024	153300	76863255	2930	2930	2930	2930	0
200	20231024	153200	76863255	2930	2930	2930	2930	0
201	20231024	153100	76863255	2930	2930	2930	2930	0
202	20231024	153000	76863255	2930	2930	2930	2930	561
203	20231024	152900	75219525	2930	2930	2930	2930	0
204	20231024	152800	75219525	2930	2930	2930	2930	0
205	20231024	152700	75219525	2930	2930	2930	2930	0
206	20231024	152600	75219525	2930	2930	2930	2930	0
207	20231024	152500	75219525	2930	2930	2930	2930	0
208	20231024	152400	75219525	2930	2930	2930	2930	0
209	20231024	152300	75219525	2930	2930	2930	2930	0
210	20231024	152200	75219525	2930	2930	2930	2930	0
211	20231024	152100	75219525	2930	2930	2930	2930	0
212	20231024	152000	75219525	2930	2930	2930	2930	0
213	20231024	151900	75219525	2930	2930	2930	2930	361
214	20231024	151800	74161795	2970	2935	2970	2935	31
215	20231024	151700	74070775	2950	2950	2950	2950	0
216	20231024	151600	74070775	2950	2930	2950	2930	77
217	20231024	151500	73843965	2950	2950	2950	2950	11
218	20231024	151400	73811515	2950	2950	2950	2950	0
219	20231024	151300	73811515	2950	2950	2950	2950	0
220	20231024	151200	73811515	2950	2950	2950	2950	1
221	20231024	151100	73808565	2940	2940	2940	2940	0
222	20231024	151000	73808565	2940	2940	2940	2940	0
223	20231024	150900	73808565	2940	2935	2940	2935	777
224	20231024	150800	71528055	2935	2935	2935	2935	87
225	20231024	150700	71272710	2935	2935	2935	2935	101
226	20231024	150600	70976275	2940	2940	2940	2940	0
227	20231024	150500	70976275	2940	2940	2940	2940	0
228	20231024	150400	70976275	2940	2940	2940	2940	0
229	20231024	150300	70976275	2940	2940	2940	2940	0
230	20231024	150200	70976275	2940	2940	2940	2940	0
231	20231024	150100	70976275	2940	2940	2940	2940	200
232	20231024	150000	70388275	2935	2935	2935	2935	0
233	20231024	145900	70388275	2935	2935	2935	2935	0
234	20231024	145800	70388275	2935	2935	2935	2935	57
235	20231024	145700	70220980	2940	2940	2940	2940	0
236	20231024	145600	70220980	2940	2940	2940	2940	0
237	20231024	145500	70220980	2940	2940	2940	2940	0
238	20231024	145400	70220980	2940	2940	2940	2940	11
239	20231024	145300	70188640	2935	2935	2935	2935	0
240	20231024	145200	70188640	2935	2935	2935	2935	0
241	20231024	145100	70188640	2935	2935	2935	2935	0
242	20231024	145000	70188640	2935	2935	2935	2935	1
243	20231024	144900	70185705	2935	2935	2935	2935	3
244	20231024	144800	70176900	2940	2940	2940	2940	1
245	20231024	144700	70173960	2930	2930	2930	2930	0
246	20231024	144600	70173960	2930	2930	2930	2930	0
247	20231024	144500	70173960	2930	2930	2930	2930	0
248	20231024	144400	70173960	2930	2930	2930	2930	0
249	20231024	144300	70173960	2930	2930	2930	2930	0
250	20231024	144200	70173960	2930	2930	2930	2930	0
251	20231024	144100	70173960	2930	2930	2930	2930	0
252	20231024	144000	70173960	2930	2935	2935	2930	500
253	20231024	143900	68708550	2930	2930	2930	2930	0
254	20231024	143800	68708550	2930	2930	2930	2930	0
255	20231024	143700	68708550	2930	2930	2930	2930	203
256	20231024	143600	68113760	2945	2945	2945	2945	0
257	20231024	143500	68113760	2945	2945	2945	2945	0
258	20231024	143400	68113760	2945	2945	2945	2945	0
259	20231024	143300	68113760	2945	2945	2945	2945	0
260	20231024	143200	68113760	2945	2945	2945	2945	1
261	20231024	143100	68110815	2945	2945	2945	2945	0
262	20231024	143000	68110815	2945	2945	2945	2945	0
263	20231024	142900	68110815	2945	2945	2945	2945	0
264	20231024	142800	68110815	2945	2945	2945	2945	0
265	20231024	142700	68110815	2945	2945	2945	2945	1
266	20231024	142600	68107870	2945	2945	2945	2945	0
267	20231024	142500	68107870	2945	2945	2945	2945	0
268	20231024	142400	68107870	2945	2945	2945	2945	0
269	20231024	142300	68107870	2945	2945	2945	2945	4
270	20231024	142200	68096090	2945	2945	2945	2945	0
271	20231024	142100	68096090	2945	2945	2945	2945	0
272	20231024	142000	68096090	2945	2945	2945	2945	0
273	20231024	141900	68096090	2945	2945	2945	2945	0
274	20231024	141800	68096090	2945	2945	2945	2945	0
275	20231024	141700	68096090	2945	2945	2945	2945	1
276	20231024	141600	68093145	2945	2945	2945	2945	0
277	20231024	141500	68093145	2945	2945	2945	2945	0
278	20231024	141400	68093145	2945	2945	2945	2945	0
279	20231024	141300	68093145	2945	2945	2945	2945	0
280	20231024	141200	68093145	2945	2945	2945	2945	0
281	20231024	141100	68093145	2945	2945	2945	2945	0
282	20231024	141000	68093145	2945	2945	2945	2945	0
283	20231024	140900	68093145	2945	2945	2945	2945	0
284	20231024	140800	68093145	2945	2945	2945	2945	0
285	20231024	140700	68093145	2945	2945	2945	2945	1
286	20231024	140600	68090200	2920	2920	2920	2920	0
287	20231024	140500	68090200	2920	2920	2920	2920	13
288	20231024	140400	68052240	2920	2920	2920	2920	20
289	20231024	140300	67993840	2940	2940	2940	2940	2
290	20231024	140200	67987960	2940	2940	2940	2940	1
291	20231024	140100	67985020	2940	2940	2940	2940	0
292	20231024	140000	67985020	2940	2940	2940	2940	0
293	20231024	135900	67985020	2940	2940	2940	2940	16
294	20231024	135800	67937980	2940	2940	2940	2940	0
295	20231024	135700	67937980	2940	2940	2940	2940	0
296	20231024	135600	67937980	2940	2940	2940	2940	2
297	20231024	135500	67932100	2915	2915	2915	2915	0
298	20231024	135400	67932100	2915	2915	2915	2915	0
299	20231024	135300	67932100	2915	2915	2915	2915	0
300	20231024	135200	67932100	2915	2915	2915	2915	0
301	20231024	135100	67932100	2915	2915	2915	2915	0
302	20231024	135000	67932100	2915	2915	2915	2915	0
303	20231024	134900	67932100	2915	2915	2915	2915	0
304	20231024	134800	67932100	2915	2915	2915	2915	0
305	20231024	134700	67932100	2915	2915	2915	2915	0
306	20231024	134600	67932100	2915	2915	2915	2915	0
307	20231024	134500	67932100	2915	2915	2915	2915	0
308	20231024	134400	67932100	2915	2915	2915	2915	0
309	20231024	134300	67932100	2915	2915	2915	2915	0
310	20231024	134200	67932100	2915	2915	2915	2915	0
311	20231024	134100	67932100	2915	2915	2915	2915	2
312	20231024	134000	67926270	2940	2940	2940	2940	0
313	20231024	133900	67926270	2940	2940	2940	2940	0
314	20231024	133800	67926270	2940	2940	2940	2940	1
315	20231024	133700	67923330	2915	2915	2915	2915	0
316	20231024	133600	67923330	2915	2915	2915	2915	460
317	20231024	133500	66582430	2935	2935	2935	2935	0
318	20231024	133400	66582430	2935	2935	2935	2935	1
319	20231024	133300	66579495	2930	2930	2930	2930	0
320	20231024	133200	66579495	2930	2930	2930	2930	2
321	20231024	133100	66573635	2930	2930	2930	2930	5
322	20231024	133000	66558985	2915	2915	2915	2915	0
323	20231024	132900	66558985	2915	2915	2915	2915	0
324	20231024	132800	66558985	2915	2915	2915	2915	0
325	20231024	132700	66558985	2915	2915	2915	2915	0
326	20231024	132600	66558985	2915	2915	2915	2915	0
327	20231024	132500	66558985	2915	2915	2915	2915	0
328	20231024	132400	66558985	2915	2915	2915	2915	0
329	20231024	132300	66558985	2915	2915	2915	2915	0
330	20231024	132200	66558985	2915	2915	2915	2915	2
331	20231024	132100	66553155	2915	2915	2915	2915	0
332	20231024	132000	66553155	2915	2915	2915	2915	0
333	20231024	131900	66553155	2915	2915	2915	2915	0
334	20231024	131800	66553155	2915	2915	2915	2915	0
335	20231024	131700	66553155	2915	2915	2915	2915	0
336	20231024	131600	66553155	2915	2915	2915	2915	0
337	20231024	131500	66553155	2915	2935	2935	2915	24
338	20231024	131400	66482775	2945	2935	2945	2935	24
339	20231024	131300	66412305	2925	2925	2925	2925	0
340	20231024	131200	66412305	2925	2925	2925	2925	0
341	20231024	131100	66412305	2925	2925	2925	2925	0
342	20231024	131000	66412305	2925	2925	2925	2925	0
343	20231024	130900	66412305	2925	2925	2925	2925	0
344	20231024	130800	66412305	2925	2925	2925	2925	1
345	20231024	130700	66409380	2915	2920	2920	2915	82
346	20231024	130600	66170280	2940	2940	2940	2940	0
347	20231024	130500	66170280	2940	2940	2940	2940	0
348	20231024	130400	66170280	2940	2940	2940	2940	0
349	20231024	130300	66170280	2940	2940	2940	2940	0
350	20231024	130200	66170280	2940	2940	2940	2940	0
351	20231024	130100	66170280	2940	2940	2940	2940	0
352	20231024	130000	66170280	2940	2940	2940	2940	0
353	20231024	125900	66170280	2940	2940	2940	2940	0
354	20231024	125800	66170280	2940	2940	2940	2940	0
355	20231024	125700	66170280	2940	2940	2940	2940	0
356	20231024	125600	66170280	2940	2940	2940	2940	0
357	20231024	125500	66170280	2940	2940	2940	2940	0
358	20231024	125400	66170280	2940	2950	2950	2940	113
359	20231024	125300	65837960	2945	2945	2945	2945	73
360	20231024	125200	65622975	2950	2950	2950	2950	211
361	20231024	125100	65000525	2925	2925	2925	2925	0
362	20231024	125000	65000525	2925	2925	2925	2925	0
363	20231024	124900	65000525	2925	2925	2955	2925	184
364	20231024	124800	64458770	2945	2920	2945	2915	1082
365	20231024	124700	61297475	2925	2925	2930	2920	96
366	20231024	124600	61017060	2945	2945	2945	2945	25
367	20231024	124500	60943435	2940	2935	2940	2910	218
368	20231024	124400	60306035	2975	2975	2975	2975	0
369	20231024	124300	60306035	2975	2970	2975	2970	345
370	20231024	124200	59280790	2950	2920	2950	2920	33
371	20231024	124100	59183630	2920	2920	2920	2920	0
372	20231024	124000	59183630	2920	2920	2920	2920	0
373	20231024	123900	59183630	2920	2920	2920	2920	0
374	20231024	123800	59183630	2920	2920	2920	2920	0
375	20231024	123700	59183630	2920	2920	2920	2920	0
376	20231024	123600	59183630	2920	2920	2920	2920	0
377	20231024	123500	59183630	2920	2920	2920	2920	0
378	20231024	123400	59183630	2920	2920	2920	2920	0
379	20231024	123300	59183630	2920	2920	2920	2920	0
380	20231024	123200	59183630	2920	2920	2920	2920	0
381	20231024	123100	59183630	2920	2920	2920	2920	0
382	20231024	123000	59183630	2920	2920	2920	2920	52
383	20231024	122900	59031790	2920	2920	2920	2920	70
384	20231024	122800	58827390	2920	2920	2920	2920	0
385	20231024	122700	58827390	2920	2920	2920	2920	0
386	20231024	122600	58827390	2920	2920	2920	2920	0
387	20231024	122500	58827390	2920	2920	2920	2920	0
388	20231024	122400	58827390	2920	2920	2920	2920	0
389	20231024	122300	58827390	2920	2920	2920	2920	3
390	20231024	122200	58818630	2930	2930	2930	2930	0
391	20231024	122100	58818630	2930	2930	2930	2930	0
392	20231024	122000	58818630	2930	2930	2935	2930	180
393	20231024	121900	58290980	2935	2925	2935	2925	184
394	20231024	121800	57751365	2925	2920	2925	2920	419
395	20231024	121700	56526180	2920	2915	2920	2915	24
396	20231024	121600	56456160	2915	2915	2915	2915	200
397	20231024	121500	55873160	2915	2915	2915	2915	0
398	20231024	121400	55873160	2915	2915	2915	2915	0
399	20231024	121300	55873160	2915	2915	2915	2915	1
400	20231024	121200	55870245	2910	2910	2910	2910	0
401	20231024	121100	55870245	2910	2910	2910	2910	0
402	20231024	121000	55870245	2910	2910	2910	2910	185
403	20231024	120900	55331895	2885	2885	2885	2885	65
404	20231024	120800	55144370	2900	2900	2900	2900	35
405	20231024	120700	55042870	2910	2910	2910	2910	0
406	20231024	120600	55042870	2910	2910	2910	2910	1
407	20231024	120500	55039960	2905	2905	2905	2905	0
408	20231024	120400	55039960	2905	2905	2905	2905	22
409	20231024	120300	54976050	2905	2905	2905	2905	0
410	20231024	120200	54976050	2905	2905	2905	2905	0
411	20231024	120100	54976050	2905	2905	2905	2905	0
412	20231024	120000	54976050	2905	2905	2905	2905	0
413	20231024	115900	54976050	2905	2905	2905	2905	0
414	20231024	115800	54976050	2905	2905	2905	2905	1
415	20231024	115700	54973145	2885	2885	2885	2885	3
416	20231024	115600	54964490	2910	2910	2910	2910	1
417	20231024	115500	54961580	2910	2910	2910	2910	322
418	20231024	115400	54024560	2915	2915	2915	2915	0
419	20231024	115300	54024560	2915	2915	2915	2915	1
420	20231024	115200	54021645	2915	2915	2915	2915	0
421	20231024	115100	54021645	2915	2915	2915	2915	30
422	20231024	115000	53934195	2915	2915	2915	2915	0
423	20231024	114900	53934195	2915	2915	2915	2915	13
424	20231024	114800	53896300	2915	2915	2915	2915	0
425	20231024	114700	53896300	2915	2915	2915	2915	1
426	20231024	114600	53893385	2910	2910	2910	2910	0
427	20231024	114500	53893385	2910	2910	2910	2910	0
428	20231024	114400	53893385	2910	2910	2910	2910	19
429	20231024	114300	53838095	2885	2885	2885	2885	0
430	20231024	114200	53838095	2885	2885	2885	2885	2021
431	20231024	114100	48007510	2915	2915	2915	2915	0
432	20231024	114000	48007510	2915	2915	2915	2915	0
433	20231024	113900	48007510	2915	2910	2915	2910	10
434	20231024	113800	47978405	2915	2915	2915	2915	0
435	20231024	113700	47978405	2915	2915	2915	2915	0
436	20231024	113600	47978405	2915	2915	2915	2915	0
437	20231024	113500	47978405	2915	2915	2915	2915	0
438	20231024	113400	47978405	2915	2915	2915	2915	0
439	20231024	113300	47978405	2915	2915	2915	2915	0
440	20231024	113200	47978405	2915	2910	2915	2910	5
441	20231024	113100	47963845	2910	2885	2910	2885	4
442	20231024	113000	47952280	2915	2915	2915	2915	0
443	20231024	112900	47952280	2915	2915	2915	2915	102
444	20231024	112800	47654950	2915	2915	2915	2915	0
445	20231024	112700	47654950	2915	2915	2915	2915	0
446	20231024	112600	47654950	2915	2915	2915	2915	0
447	20231024	112500	47654950	2915	2915	2915	2915	0
448	20231024	112400	47654950	2915	2905	2915	2905	8
449	20231024	112300	47631700	2875	2875	2875	2875	0
450	20231024	112200	47631700	2875	2875	2875	2875	0
451	20231024	112100	47631700	2875	2875	2875	2875	0
452	20231024	112000	47631700	2875	2875	2875	2875	0
453	20231024	111900	47631700	2875	2875	2875	2875	463
454	20231024	111800	46300575	2875	2910	2910	2875	101
455	20231024	111700	46008680	2890	2890	2890	2890	137
456	20231024	111600	45612750	2910	2910	2910	2910	1
457	20231024	111500	45609840	2890	2890	2890	2890	0
458	20231024	111400	45609840	2890	2890	2890	2890	264
459	20231024	111300	44846880	2910	2915	2915	2910	139
460	20231024	111200	44442380	2920	2920	2920	2920	0
461	20231024	111100	44442380	2920	2930	2940	2920	619
462	20231024	111000	42632685	2925	2875	2980	2875	1289
463	20231024	110900	38874230	2860	2860	2860	2860	90
464	20231024	110800	38616830	2865	2870	2870	2865	557
465	20231024	110700	37020025	2890	2890	2890	2890	1
466	20231024	110600	37017135	2865	2865	2865	2865	0
467	20231024	110500	37017135	2865	2865	2865	2865	3
468	20231024	110400	37008540	2890	2890	2890	2890	0
469	20231024	110300	37008540	2890	2890	2890	2890	0
470	20231024	110200	37008540	2890	2890	2890	2890	1
471	20231024	110100	37005650	2870	2870	2870	2870	0
472	20231024	110000	37005650	2870	2870	2870	2870	509
473	20231024	105900	35544820	2865	2865	2865	2865	0
474	20231024	105800	35544820	2865	2865	2865	2865	0
475	20231024	105700	35544820	2865	2865	2865	2865	0
476	20231024	105600	35544820	2865	2860	2865	2860	3
477	20231024	105500	35536235	2860	2860	2860	2860	58
478	20231024	105400	35370355	2855	2855	2855	2855	46
479	20231024	105300	35239025	2845	2845	2845	2845	465
480	20231024	105200	33916100	2855	2855	2855	2855	0
481	20231024	105100	33916100	2855	2855	2855	2855	0
482	20231024	105000	33916100	2855	2850	2855	2850	11
483	20231024	104900	33884745	2860	2860	2860	2860	0
484	20231024	104800	33884745	2860	2860	2860	2860	0
485	20231024	104700	33884745	2860	2860	2860	2860	0
486	20231024	104600	33884745	2860	2860	2860	2860	0
487	20231024	104500	33884745	2860	2860	2860	2860	0
488	20231024	104400	33884745	2860	2860	2860	2860	0
489	20231024	104300	33884745	2860	2860	2860	2860	0
490	20231024	104200	33884745	2860	2860	2860	2860	1
491	20231024	104100	33881885	2860	2860	2860	2860	3
492	20231024	104000	33873305	2860	2860	2860	2860	0
493	20231024	103900	33873305	2860	2840	2860	2840	14
494	20231024	103800	33833525	2840	2840	2840	2840	0
495	20231024	103700	33833525	2840	2840	2840	2840	0
496	20231024	103600	33833525	2840	2840	2840	2840	0
497	20231024	103500	33833525	2840	2840	2840	2840	15
498	20231024	103400	33790925	2845	2845	2845	2845	0
499	20231024	103300	33790925	2845	2845	2845	2845	1
500	20231024	103200	33788080	2845	2845	2845	2845	1
501	20231024	103100	33785235	2825	2825	2825	2825	0
502	20231024	103000	33785235	2825	2825	2825	2825	0
503	20231024	102900	33785235	2825	2850	2850	2825	274
504	20231024	102800	33008180	2850	2830	2850	2830	510
505	20231024	102700	31559575	2830	2830	2830	2830	0
506	20231024	102600	31559575	2830	2830	2830	2830	0
507	20231024	102500	31559575	2830	2830	2830	2830	0
508	20231024	102400	31559575	2830	2835	2835	2830	6
509	20231024	102300	31542580	2820	2820	2820	2820	0
510	20231024	102200	31542580	2820	2825	2825	2820	200
511	20231024	102100	30978235	2820	2820	2820	2820	0
512	20231024	102000	30978235	2820	2820	2820	2820	0
513	20231024	101900	30978235	2820	2820	2820	2815	301
514	20231024	101800	30130405	2820	2845	2845	2820	721
515	20231024	101700	28088160	2845	2875	2875	2845	3447
516	20231024	101600	18236485	2875	2885	2885	2875	519
517	20231024	101500	16741455	2885	2890	2890	2885	150
518	20231024	101400	16308340	2890	2890	2890	2890	0
519	20231024	101300	16308340	2890	2890	2890	2890	3
520	20231024	101200	16299670	2890	2890	2890	2890	0
521	20231024	101100	16299670	2890	2890	2890	2890	0
522	20231024	101000	16299670	2890	2890	2890	2890	0
523	20231024	100900	16299670	2890	2890	2890	2890	45
524	20231024	100800	16169620	2895	2895	2895	2895	0
525	20231024	100700	16169620	2895	2895	2895	2895	7
526	20231024	100600	16149355	2900	2900	2900	2900	5
527	20231024	100500	16134855	2900	2915	2915	2900	1333
528	20231024	100400	12263340	2925	2925	2925	2925	0
529	20231024	100300	12263340	2925	2925	2925	2925	34
530	20231024	100200	12163890	2930	2930	2930	2930	24
531	20231024	100100	12093570	2940	2940	2940	2940	0
532	20231024	100000	12093570	2940	2940	2940	2940	0
533	20231024	095900	12093570	2940	2940	2940	2940	0
534	20231024	095800	12093570	2940	2940	2940	2940	1
535	20231024	095700	12090630	2930	2930	2930	2930	6
536	20231024	095600	12073050	2940	2940	2940	2940	0
537	20231024	095500	12073050	2940	2940	2940	2940	0
538	20231024	095400	12073050	2940	2940	2940	2940	0
539	20231024	095300	12073050	2940	2940	2940	2940	3
540	20231024	095200	12064230	2940	2940	2940	2940	0
541	20231024	095100	12064230	2940	2940	2940	2940	0
542	20231024	095000	12064230	2940	2940	2940	2940	0
543	20231024	094900	12064230	2940	2940	2940	2940	0
544	20231024	094800	12064230	2940	2940	2940	2940	0
545	20231024	094700	12064230	2940	2940	2940	2940	15
546	20231024	094600	12020130	2955	2955	2955	2955	0
547	20231024	094500	12020130	2955	2955	2955	2955	0
548	20231024	094400	12020130	2955	2955	2955	2955	0
549	20231024	094300	12020130	2955	2955	2955	2955	0
550	20231024	094200	12020130	2955	2955	2955	2955	0
551	20231024	094100	12020130	2955	2955	2955	2955	4
552	20231024	094000	12008310	2940	2940	2940	2940	0
553	20231024	093900	12008310	2940	2940	2940	2940	0
554	20231024	093800	12008310	2940	2940	2940	2940	0
555	20231024	093700	12008310	2940	2945	2945	2940	86
556	20231024	093600	11755085	2955	2955	2955	2955	0
557	20231024	093500	11755085	2955	2955	2955	2955	0
558	20231024	093400	11755085	2955	2955	2955	2955	0
559	20231024	093300	11755085	2955	2955	2955	2955	5
560	20231024	093200	11740310	2955	2955	2955	2955	1
561	20231024	093100	11737355	2945	2945	2945	2945	74
562	20231024	093000	11519425	2950	2950	2950	2950	0
563	20231024	092900	11519425	2950	2955	2955	2950	267
564	20231024	092800	10731465	2975	2975	2975	2975	0
565	20231024	092700	10731465	2975	2975	2975	2975	0
566	20231024	092600	10731465	2975	2975	2975	2975	0
567	20231024	092500	10731465	2975	2975	2975	2975	20
568	20231024	092400	10671965	2975	2975	2975	2970	445
569	20231024	092300	9348660	2975	2980	2980	2975	21
570	20231024	092200	9286085	2985	2980	2985	2980	291
571	20231024	092100	8418855	2975	2975	2975	2975	5
572	20231024	092000	8403980	2990	2970	2990	2970	296
573	20231024	091900	7524590	2965	2945	2970	2945	325
574	20231024	091800	6560890	2950	2945	2950	2945	20
575	20231024	091700	6501905	2945	2945	2945	2945	6
576	20231024	091600	6484235	2970	2945	2970	2945	301
577	20231024	091500	5590290	2970	2950	2970	2950	21
578	20231024	091400	5528320	2970	2970	2970	2970	5
579	20231024	091300	5513470	2960	2960	2960	2960	0
580	20231024	091200	5513470	2960	2960	2960	2960	0
581	20231024	091100	5513470	2960	2940	2960	2940	55
582	20231024	091000	5350705	2950	2930	2950	2930	190
583	20231024	090900	4791055	2925	2925	2925	2925	75
584	20231024	090800	4571680	2910	2910	2910	2910	350
585	20231024	090700	3553180	2910	2910	2910	2910	0
586	20231024	090600	3553180	2910	2910	2910	2910	0
587	20231024	090500	3553180	2910	2910	2910	2910	0
588	20231024	090400	3553180	2910	2915	2915	2900	501
589	20231024	090300	2097440	2925	2915	2925	2915	205
590	20231024	090200	1499815	2925	2930	2930	2925	98
591	20231024	090100	1212710	2935	2935	2935	2935	1
592	20231024	090000	1209775	2930	2925	2930	2925	413