KissMeData/010770/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185200	80200195	2990	2990	2990	2990	1144
3	20231027	185100	80200195	2990	2990	2990	2990	0
4	20231027	185000	80200195	2990	2990	2990	2990	0
5	20231027	184900	80200195	2990	2990	2990	2990	0
6	20231027	184800	80200195	2990	2990	2990	2990	0
7	20231027	184700	80200195	2990	2990	2990	2990	0
8	20231027	184600	80200195	2990	2990	2990	2990	0
9	20231027	184500	80200195	2990	2990	2990	2990	0
10	20231027	184400	80200195	2990	2990	2990	2990	0
11	20231027	184300	80200195	2990	2990	2990	2990	0
12	20231027	184200	80200195	2990	2990	2990	2990	0
13	20231027	184100	80200195	2990	2990	2990	2990	0
14	20231027	184000	80200195	2990	2990	2990	2990	0
15	20231027	183900	80200195	2990	2990	2990	2990	0
16	20231027	183800	80200195	2990	2990	2990	2990	0
17	20231027	183700	80200195	2990	2990	2990	2990	0
18	20231027	183600	80200195	2990	2990	2990	2990	0
19	20231027	183500	80200195	2990	2990	2990	2990	0
20	20231027	183400	80200195	2990	2990	2990	2990	0
21	20231027	183300	80200195	2990	2990	2990	2990	0
22	20231027	183200	80200195	2990	2990	2990	2990	0
23	20231027	183100	80200195	2990	2990	2990	2990	0
24	20231027	183000	80200195	2990	2990	2990	2990	0
25	20231027	182900	80200195	2990	2990	2990	2990	0
26	20231027	182800	80200195	2990	2990	2990	2990	0
27	20231027	182700	80200195	2990	2990	2990	2990	0
28	20231027	182600	80200195	2990	2990	2990	2990	0
29	20231027	182500	80200195	2990	2990	2990	2990	0
30	20231027	182400	80200195	2990	2990	2990	2990	0
31	20231027	182300	80200195	2990	2990	2990	2990	0
32	20231027	182200	80200195	2990	2990	2990	2990	1144
33	20231027	182100	80200195	2990	2990	2990	2990	0
34	20231027	182000	80200195	2990	2990	2990	2990	0
35	20231027	181900	80200195	2990	2990	2990	2990	0
36	20231027	181800	80200195	2990	2990	2990	2990	0
37	20231027	181700	80200195	2990	2990	2990	2990	0
38	20231027	181600	80200195	2990	2990	2990	2990	0
39	20231027	181500	80200195	2990	2990	2990	2990	0
40	20231027	181400	80200195	2990	2990	2990	2990	0
41	20231027	181300	80200195	2990	2990	2990	2990	0
42	20231027	181200	80200195	2990	2990	2990	2990	0
43	20231027	181100	80200195	2990	2990	2990	2990	0
44	20231027	181000	80200195	2990	2990	2990	2990	0
45	20231027	180900	80200195	2990	2990	2990	2990	0
46	20231027	180800	80200195	2990	2990	2990	2990	0
47	20231027	180700	80200195	2990	2990	2990	2990	0
48	20231027	180600	80200195	2990	2990	2990	2990	0
49	20231027	180500	80200195	2990	2990	2990	2990	0
50	20231027	180400	80200195	2990	2990	2990	2990	0
51	20231027	180300	80200195	2990	2990	2990	2990	0
52	20231027	180200	80200195	2990	2990	2990	2990	0
53	20231027	180100	80200195	2990	2990	2990	2990	0
54	20231027	180000	80200195	2990	2990	2990	2990	0
55	20231027	175900	80200195	2990	2990	2990	2990	0
56	20231027	175800	80200195	2990	2990	2990	2990	0
57	20231027	175700	80200195	2990	2990	2990	2990	0
58	20231027	175600	80200195	2990	2990	2990	2990	0
59	20231027	175500	80200195	2990	2990	2990	2990	0
60	20231027	175400	80200195	2990	2990	2990	2990	0
61	20231027	175300	80200195	2990	2990	2990	2990	0
62	20231027	175200	80200195	2990	2990	2990	2990	1144
63	20231027	175100	80200195	2990	2990	2990	2990	0
64	20231027	175000	80200195	2990	2990	2990	2990	0
65	20231027	174900	80200195	2990	2990	2990	2990	0
66	20231027	174800	80200195	2990	2990	2990	2990	0
67	20231027	174700	80200195	2990	2990	2990	2990	0
68	20231027	174600	80200195	2990	2990	2990	2990	0
69	20231027	174500	80200195	2990	2990	2990	2990	0
70	20231027	174400	80200195	2990	2990	2990	2990	0
71	20231027	174300	80200195	2990	2990	2990	2990	0
72	20231027	174200	80200195	2990	2990	2990	2990	0
73	20231027	174100	80200195	2990	2990	2990	2990	0
74	20231027	174000	80200195	2990	2990	2990	2990	0
75	20231027	173900	80200195	2990	2990	2990	2990	0
76	20231027	173800	80200195	2990	2990	2990	2990	0
77	20231027	173700	80200195	2990	2990	2990	2990	0
78	20231027	173600	80200195	2990	2990	2990	2990	0
79	20231027	173500	80200195	2990	2990	2990	2990	0
80	20231027	173400	80200195	2990	2990	2990	2990	0
81	20231027	173300	80200195	2990	2990	2990	2990	0
82	20231027	173200	80200195	2990	2990	2990	2990	0
83	20231027	173100	80200195	2990	2990	2990	2990	0
84	20231027	173000	80200195	2990	2990	2990	2990	0
85	20231027	172900	80200195	2990	2990	2990	2990	0
86	20231027	172800	80200195	2990	2990	2990	2990	0
87	20231027	172700	80200195	2990	2990	2990	2990	0
88	20231027	172600	80200195	2990	2990	2990	2990	0
89	20231027	172500	80200195	2990	2990	2990	2990	0
90	20231027	172400	80200195	2990	2990	2990	2990	0
91	20231027	172300	80200195	2990	2990	2990	2990	0
92	20231027	172200	80200195	2990	2990	2990	2990	1144
93	20231027	172100	80200195	2990	2990	2990	2990	0
94	20231027	172000	80200195	2990	2990	2990	2990	0
95	20231027	171900	80200195	2990	2990	2990	2990	0
96	20231027	171800	80200195	2990	2990	2990	2990	0
97	20231027	171700	80200195	2990	2990	2990	2990	0
98	20231027	171600	80200195	2990	2990	2990	2990	0
99	20231027	171500	80200195	2990	2990	2990	2990	0
100	20231027	171400	80200195	2990	2990	2990	2990	0
101	20231027	171300	80200195	2990	2990	2990	2990	0
102	20231027	171200	80200195	2990	2990	2990	2990	0
103	20231027	171100	80200195	2990	2990	2990	2990	0
104	20231027	171000	80200195	2990	2990	2990	2990	0
105	20231027	170900	80200195	2990	2990	2990	2990	0
106	20231027	170800	80200195	2990	2990	2990	2990	0
107	20231027	170700	80200195	2990	2990	2990	2990	0
108	20231027	170600	80200195	2990	2990	2990	2990	0
109	20231027	170500	80200195	2990	2990	2990	2990	0
110	20231027	170400	80200195	2990	2990	2990	2990	0
111	20231027	170300	80200195	2990	2990	2990	2990	0
112	20231027	170200	80200195	2990	2990	2990	2990	0
113	20231027	170100	80200195	2990	2990	2990	2990	0
114	20231027	170000	80200195	2990	2990	2990	2990	0
115	20231027	165900	80200195	2990	2990	2990	2990	0
116	20231027	165800	80200195	2990	2990	2990	2990	0
117	20231027	165700	80200195	2990	2990	2990	2990	0
118	20231027	165600	80200195	2990	2990	2990	2990	0
119	20231027	165500	80200195	2990	2990	2990	2990	0
120	20231027	165400	80200195	2990	2990	2990	2990	0
121	20231027	165300	80200195	2990	2990	2990	2990	0
122	20231027	165200	80200195	2990	2990	2990	2990	1144
123	20231027	165100	80200195	2990	2990	2990	2990	0
124	20231027	165000	80200195	2990	2990	2990	2990	0
125	20231027	164900	80200195	2990	2990	2990	2990	0
126	20231027	164800	80200195	2990	2990	2990	2990	0
127	20231027	164700	80200195	2990	2990	2990	2990	0
128	20231027	164600	80200195	2990	2990	2990	2990	0
129	20231027	164500	80200195	2990	2990	2990	2990	0
130	20231027	164400	80200195	2990	2990	2990	2990	0
131	20231027	164300	80200195	2990	2990	2990	2990	0
132	20231027	164200	80200195	2990	2990	2990	2990	0
133	20231027	164100	80200195	2990	2990	2990	2990	0
134	20231027	164000	80200195	2990	2990	2990	2990	0
135	20231027	163900	80200195	2990	2990	2990	2990	0
136	20231027	163800	80200195	2990	2990	2990	2990	0
137	20231027	163700	80200195	2990	2990	2990	2990	0
138	20231027	163600	80200195	2990	2990	2990	2990	0
139	20231027	163500	80200195	2990	2990	2990	2990	0
140	20231027	163400	80200195	2990	2990	2990	2990	0
141	20231027	163300	80200195	2990	2990	2990	2990	0
142	20231027	163200	80200195	2990	2990	2990	2990	0
143	20231027	163100	80200195	2990	2990	2990	2990	0
144	20231027	163000	80200195	2990	2990	2990	2990	0
145	20231027	162900	80200195	2990	2990	2990	2990	0
146	20231027	162800	80200195	2990	2990	2990	2990	0
147	20231027	162700	80200195	2990	2990	2990	2990	0
148	20231027	162600	80200195	2990	2990	2990	2990	0
149	20231027	162500	80200195	2990	2990	2990	2990	0
150	20231027	162400	80200195	2990	2990	2990	2990	0
151	20231027	162300	80200195	2990	2990	2990	2990	0
152	20231027	162200	80200195	2990	2990	2990	2990	1144
153	20231027	162100	80200195	2990	2990	2990	2990	0
154	20231027	162000	80200195	2990	2990	2990	2990	0
155	20231027	161900	80200195	2990	2990	2990	2990	0
156	20231027	161800	80200195	2990	2990	2990	2990	0
157	20231027	161700	80200195	2990	2990	2990	2990	0
158	20231027	161600	80200195	2990	2990	2990	2990	0
159	20231027	161500	80200195	2990	2990	2990	2990	0
160	20231027	161400	80200195	2990	2990	2990	2990	0
161	20231027	161300	80200195	2990	2990	2990	2990	0
162	20231027	161200	80200195	2990	2990	2990	2990	0
163	20231027	161100	80200195	2990	2990	2990	2990	0
164	20231027	161000	80200195	2990	2990	2990	2990	0
165	20231027	160900	80200195	2990	2990	2990	2990	0
166	20231027	160800	80200195	2990	2990	2990	2990	0
167	20231027	160700	80200195	2990	2990	2990	2990	0
168	20231027	160600	80200195	2990	2990	2990	2990	0
169	20231027	160500	80200195	2990	2990	2990	2990	0
170	20231027	160400	80200195	2990	2990	2990	2990	0
171	20231027	160300	80200195	2990	2990	2990	2990	0
172	20231027	160200	80200195	2990	2990	2990	2990	0
173	20231027	160100	80200195	2990	2990	2990	2990	0
174	20231027	160000	80200195	2990	2990	2990	2990	0
175	20231027	155900	80200195	2990	2990	2990	2990	0
176	20231027	155800	80200195	2990	2990	2990	2990	0
177	20231027	155700	80200195	2990	2990	2990	2990	0
178	20231027	155600	80200195	2990	2990	2990	2990	0
179	20231027	155500	80200195	2990	2990	2990	2990	0
180	20231027	155400	80200195	2990	2990	2990	2990	0
181	20231027	155300	80200195	2990	2990	2990	2990	0
182	20231027	155200	80200195	2990	2990	2990	2990	1144
183	20231027	155100	80200195	2990	2990	2990	2990	0
184	20231027	155000	80200195	2990	2990	2990	2990	0
185	20231027	154900	80200195	2990	2990	2990	2990	0
186	20231027	154800	80200195	2990	2990	2990	2990	0
187	20231027	154700	80200195	2990	2990	2990	2990	0
188	20231027	154600	80200195	2990	2990	2990	2990	0
189	20231027	154500	80200195	2990	2990	2990	2990	0
190	20231027	154400	80200195	2990	2990	2990	2990	0
191	20231027	154300	80200195	2990	2990	2990	2990	0
192	20231027	154200	80200195	2990	2990	2990	2990	0
193	20231027	154100	80200195	2990	2990	2990	2990	0
194	20231027	154000	80200195	2990	2990	2990	2990	0
195	20231027	153900	80200195	2990	2990	2990	2990	0
196	20231027	153800	80200195	2990	2990	2990	2990	0
197	20231027	153700	80200195	2990	2990	2990	2990	0
198	20231027	153600	80200195	2990	2990	2990	2990	0
199	20231027	153500	80200195	2990	2990	2990	2990	0
200	20231027	153400	80200195	2990	2990	2990	2990	0
201	20231027	153300	80200195	2990	2990	2990	2990	0
202	20231027	153200	80200195	2990	2990	2990	2990	0
203	20231027	153100	80200195	2990	2990	2990	2990	0
204	20231027	153000	80200195	2990	2990	2990	2990	1144
205	20231027	152900	76779635	2950	2950	2950	2950	0
206	20231027	152800	76779635	2950	2950	2950	2950	0
207	20231027	152700	76779635	2950	2950	2950	2950	0
208	20231027	152600	76779635	2950	2950	2950	2950	0
209	20231027	152500	76779635	2950	2950	2950	2950	0
210	20231027	152400	76779635	2950	2950	2950	2950	0
211	20231027	152300	76779635	2950	2950	2950	2950	0
212	20231027	152200	76779635	2950	2950	2950	2950	0
213	20231027	152100	76779635	2950	2950	2950	2950	0
214	20231027	152000	76779635	2950	2950	2950	2950	0
215	20231027	151900	76779635	2950	2950	2950	2950	16
216	20231027	151800	76732435	2950	2950	2950	2950	1
217	20231027	151700	76729485	2975	2975	2975	2975	0
218	20231027	151600	76729485	2975	2975	2975	2975	0
219	20231027	151500	76729485	2975	2975	2975	2975	3
220	20231027	151400	76720560	2970	2970	2970	2970	170
221	20231027	151300	76215660	2975	2975	2975	2975	0
222	20231027	151200	76215660	2975	2975	2975	2975	0
223	20231027	151100	76215660	2975	2975	2975	2975	0
224	20231027	151000	76215660	2975	2975	2975	2975	8
225	20231027	150900	76191860	2985	2985	2985	2985	0
226	20231027	150800	76191860	2985	2985	2985	2985	0
227	20231027	150700	76191860	2985	2965	2985	2965	1514
228	20231027	150600	71685665	2960	2960	2960	2960	30
229	20231027	150500	71596865	2965	2965	2965	2965	0
230	20231027	150400	71596865	2965	2965	2965	2965	0
231	20231027	150300	71596865	2965	2965	2965	2965	0
232	20231027	150200	71596865	2965	2965	2965	2965	0
233	20231027	150100	71596865	2965	2965	2965	2965	0
234	20231027	150000	71596865	2965	2960	2965	2960	11
235	20231027	145900	71564280	2945	2945	2945	2945	0
236	20231027	145800	71564280	2945	2945	2945	2945	0
237	20231027	145700	71564280	2945	2945	2945	2945	0
238	20231027	145600	71564280	2945	2945	2945	2945	0
239	20231027	145500	71564280	2945	2945	2945	2945	0
240	20231027	145400	71564280	2945	2945	2945	2945	0
241	20231027	145300	71564280	2945	2945	2945	2945	0
242	20231027	145200	71564280	2945	2945	2945	2945	0
243	20231027	145100	71564280	2945	2945	2945	2945	0
244	20231027	145000	71564280	2945	2945	2945	2945	0
245	20231027	144900	71564280	2945	2945	2945	2945	6
246	20231027	144800	71546610	2975	2975	2975	2975	0
247	20231027	144700	71546610	2975	2975	2975	2975	0
248	20231027	144600	71546610	2975	2975	2975	2975	0
249	20231027	144500	71546610	2975	2975	2975	2975	0
250	20231027	144400	71546610	2975	2975	2975	2975	7
251	20231027	144300	71525785	2950	2950	2950	2950	0
252	20231027	144200	71525785	2950	2950	2950	2950	0
253	20231027	144100	71525785	2950	2950	2950	2950	1221
254	20231027	144000	67923835	2955	2960	2960	2955	75
255	20231027	143900	67702170	2980	2980	2980	2980	30
256	20231027	143800	67612770	2980	2980	2980	2980	20
257	20231027	143700	67553170	2980	2980	2980	2980	530
258	20231027	143600	65973770	2980	2980	2980	2980	0
259	20231027	143500	65973770	2980	2980	2980	2980	0
260	20231027	143400	65973770	2980	2980	2980	2980	0
261	20231027	143300	65973770	2980	2980	2980	2980	52
262	20231027	143200	65818810	2980	2980	2980	2980	0
263	20231027	143100	65818810	2980	2980	2980	2980	0
264	20231027	143000	65818810	2980	2980	2980	2980	0
265	20231027	142900	65818810	2980	2980	2980	2980	0
266	20231027	142800	65818810	2980	2980	2980	2980	0
267	20231027	142700	65818810	2980	2980	2980	2980	2
268	20231027	142600	65812850	2980	2980	2980	2980	0
269	20231027	142500	65812850	2980	2980	2980	2980	0
270	20231027	142400	65812850	2980	2980	2980	2980	10
271	20231027	142300	65783050	2975	2975	2975	2975	0
272	20231027	142200	65783050	2975	2975	2975	2975	0
273	20231027	142100	65783050	2975	2975	2975	2975	0
274	20231027	142000	65783050	2975	2975	2975	2975	0
275	20231027	141900	65783050	2975	2975	2975	2975	51
276	20231027	141800	65631325	2975	2975	2975	2975	1
277	20231027	141700	65628350	2980	2980	2980	2980	0
278	20231027	141600	65628350	2980	2980	2980	2980	0
279	20231027	141500	65628350	2980	2975	2980	2975	27
280	20231027	141400	65547975	2985	2985	2985	2985	0
281	20231027	141300	65547975	2985	2985	2985	2985	0
282	20231027	141200	65547975	2985	2985	2985	2985	0
283	20231027	141100	65547975	2985	2985	2985	2985	0
284	20231027	141000	65547975	2985	2985	2985	2985	0
285	20231027	140900	65547975	2985	2985	2985	2985	0
286	20231027	140800	65547975	2985	2985	2985	2985	0
287	20231027	140700	65547975	2985	2985	2985	2985	0
288	20231027	140600	65547975	2985	2985	2985	2985	0
289	20231027	140500	65547975	2985	2985	2985	2985	1
290	20231027	140400	65544990	2960	2960	2960	2960	0
291	20231027	140300	65544990	2960	2960	2960	2960	0
292	20231027	140200	65544990	2960	2960	2960	2960	0
293	20231027	140100	65544990	2960	2960	2960	2960	6
294	20231027	140000	65527230	2960	2960	2960	2960	0
295	20231027	135900	65527230	2960	2960	2960	2960	0
296	20231027	135800	65527230	2960	2960	2960	2960	0
297	20231027	135700	65527230	2960	2960	2960	2960	0
298	20231027	135600	65527230	2960	2960	2960	2960	0
299	20231027	135500	65527230	2960	2960	2960	2960	0
300	20231027	135400	65527230	2960	2960	2960	2960	0
301	20231027	135300	65527230	2960	2960	2960	2960	0
302	20231027	135200	65527230	2960	2960	2960	2960	0
303	20231027	135100	65527230	2960	2960	2960	2960	0
304	20231027	135000	65527230	2960	2960	2960	2960	0
305	20231027	134900	65527230	2960	2960	2960	2960	0
306	20231027	134800	65527230	2960	2960	2960	2960	0
307	20231027	134700	65527230	2960	2960	2960	2960	0
308	20231027	134600	65527230	2960	2960	2960	2960	0
309	20231027	134500	65527230	2960	2960	2960	2960	1
310	20231027	134400	65524270	2965	2965	2965	2965	0
311	20231027	134300	65524270	2965	2965	2965	2965	0
312	20231027	134200	65524270	2965	2965	2965	2965	0
313	20231027	134100	65524270	2965	2965	2965	2965	0
314	20231027	134000	65524270	2965	2965	2965	2965	0
315	20231027	133900	65524270	2965	2965	2965	2965	0
316	20231027	133800	65524270	2965	2965	2965	2965	0
317	20231027	133700	65524270	2965	2965	2965	2965	66
318	20231027	133600	65328580	2960	2960	2960	2960	0
319	20231027	133500	65328580	2960	2960	2960	2960	0
320	20231027	133400	65328580	2960	2960	2960	2960	0
321	20231027	133300	65328580	2960	2960	2960	2960	0
322	20231027	133200	65328580	2960	2960	2960	2960	0
323	20231027	133100	65328580	2960	2960	2960	2960	1
324	20231027	133000	65325620	2960	2960	2960	2960	99
325	20231027	132900	65032580	2965	2965	2965	2965	0
326	20231027	132800	65032580	2965	2965	2965	2965	0
327	20231027	132700	65032580	2965	2965	2965	2965	0
328	20231027	132600	65032580	2965	2965	2965	2965	0
329	20231027	132500	65032580	2965	2965	2965	2965	0
330	20231027	132400	65032580	2965	2965	2965	2965	1
331	20231027	132300	65029615	2955	2955	2955	2955	111
332	20231027	132200	64701610	2955	2955	2955	2955	0
333	20231027	132100	64701610	2955	2955	2955	2955	2
334	20231027	132000	64695700	2955	2955	2955	2955	0
335	20231027	131900	64695700	2955	2955	2955	2955	0
336	20231027	131800	64695700	2955	2955	2955	2955	0
337	20231027	131700	64695700	2955	2955	2955	2955	0
338	20231027	131600	64695700	2955	2955	2955	2955	0
339	20231027	131500	64695700	2955	2955	2955	2955	0
340	20231027	131400	64695700	2955	2955	2955	2955	0
341	20231027	131300	64695700	2955	2955	2955	2955	0
342	20231027	131200	64695700	2955	2955	2955	2955	0
343	20231027	131100	64695700	2955	2955	2955	2955	0
344	20231027	131000	64695700	2955	2955	2955	2955	0
345	20231027	130900	64695700	2955	2955	2955	2955	0
346	20231027	130800	64695700	2955	2955	2955	2955	0
347	20231027	130700	64695700	2955	2955	2955	2955	0
348	20231027	130600	64695700	2955	2955	2955	2955	0
349	20231027	130500	64695700	2955	2955	2955	2955	0
350	20231027	130400	64695700	2955	2955	2955	2955	0
351	20231027	130300	64695700	2955	2955	2955	2955	0
352	20231027	130200	64695700	2955	2955	2955	2955	363
353	20231027	130100	63623035	2950	2950	2950	2950	0
354	20231027	130000	63623035	2950	2950	2950	2950	0
355	20231027	125900	63623035	2950	2950	2950	2950	0
356	20231027	125800	63623035	2950	2950	2950	2950	1000
357	20231027	125700	60673035	2995	2995	2995	2995	0
358	20231027	125600	60673035	2995	2995	2995	2995	68
359	20231027	125500	60469375	2995	2995	2995	2995	1
360	20231027	125400	60466380	3000	3000	3000	3000	0
361	20231027	125300	60466380	3000	3000	3000	3000	0
362	20231027	125200	60466380	3000	3000	3000	3000	0
363	20231027	125100	60466380	3000	2995	3000	2995	125
364	20231027	125000	60092000	2995	2995	2995	2995	362
365	20231027	124900	59007810	2995	2995	2995	2995	0
366	20231027	124800	59007810	2995	2995	2995	2995	0
367	20231027	124700	59007810	2995	2965	2995	2965	500
368	20231027	124600	57513115	2965	2940	2965	2940	1012
369	20231027	124500	54532345	2950	2950	2950	2950	130
370	20231027	124400	54148845	2955	2965	2965	2955	563
371	20231027	124300	52483510	3000	2995	3000	2995	166
372	20231027	124200	51985740	3005	3005	3005	3005	0
373	20231027	124100	51985740	3005	3005	3005	3005	0
374	20231027	124000	51985740	3005	3005	3005	3005	0
375	20231027	123900	51985740	3005	3000	3005	3000	3
376	20231027	123800	51976735	3000	2995	3000	2995	3
377	20231027	123700	51967745	2995	2995	2995	2995	0
378	20231027	123600	51967745	2995	2995	2995	2995	0
379	20231027	123500	51967745	2995	2995	2995	2995	0
380	20231027	123400	51967745	2995	2995	2995	2995	0
381	20231027	123300	51967745	2995	2995	2995	2995	0
382	20231027	123200	51967745	2995	2995	2995	2995	0
383	20231027	123100	51967745	2995	2995	2995	2995	1
384	20231027	123000	51964750	2995	2995	2995	2995	0
385	20231027	122900	51964750	2995	2995	2995	2995	0
386	20231027	122800	51964750	2995	2995	2995	2995	1
387	20231027	122700	51961755	2960	2960	2960	2960	0
388	20231027	122600	51961755	2960	2960	2960	2960	0
389	20231027	122500	51961755	2960	2960	2960	2960	0
390	20231027	122400	51961755	2960	2960	2960	2960	0
391	20231027	122300	51961755	2960	2960	2960	2960	0
392	20231027	122200	51961755	2960	2960	2960	2960	0
393	20231027	122100	51961755	2960	2970	2970	2960	727
394	20231027	122000	49807755	2970	2970	2970	2970	0
395	20231027	121900	49807755	2970	2970	2970	2970	13
396	20231027	121800	49769145	2970	2970	2970	2970	0
397	20231027	121700	49769145	2970	2970	2970	2970	0
398	20231027	121600	49769145	2970	2970	2970	2970	30
399	20231027	121500	49680045	2970	2970	2970	2970	0
400	20231027	121400	49680045	2970	2970	2970	2970	0
401	20231027	121300	49680045	2970	2970	2970	2970	0
402	20231027	121200	49680045	2970	2970	2970	2970	0
403	20231027	121100	49680045	2970	2970	2970	2970	1
404	20231027	121000	49677075	3000	3000	3000	3000	0
405	20231027	120900	49677075	3000	3000	3000	3000	0
406	20231027	120800	49677075	3000	3000	3000	3000	0
407	20231027	120700	49677075	3000	3000	3000	3000	0
408	20231027	120600	49677075	3000	3000	3000	3000	0
409	20231027	120500	49677075	3000	3000	3000	3000	40
410	20231027	120400	49557075	3000	3000	3000	3000	0
411	20231027	120300	49557075	3000	3000	3000	3000	0
412	20231027	120200	49557075	3000	3000	3000	3000	298
413	20231027	120100	48663075	3000	3000	3000	3000	233
414	20231027	120000	47964075	3000	3000	3000	3000	0
415	20231027	115900	47964075	3000	3000	3000	3000	0
416	20231027	115800	47964075	3000	3000	3000	3000	1
417	20231027	115700	47961075	3000	3000	3000	3000	0
418	20231027	115600	47961075	3000	3000	3000	3000	0
419	20231027	115500	47961075	3000	3000	3000	3000	0
420	20231027	115400	47961075	3000	3000	3000	3000	9
421	20231027	115300	47934075	2995	2995	2995	2995	0
422	20231027	115200	47934075	2995	2995	2995	2995	0
423	20231027	115100	47934075	2995	2995	2995	2995	0
424	20231027	115000	47934075	2995	2995	2995	2995	0
425	20231027	114900	47934075	2995	2990	2995	2990	84
426	20231027	114800	47682745	2970	2970	2970	2970	0
427	20231027	114700	47682745	2970	2970	2970	2970	0
428	20231027	114600	47682745	2970	2970	2970	2970	0
429	20231027	114500	47682745	2970	2970	2970	2970	50
430	20231027	114400	47534245	3005	2980	3005	2980	100
431	20231027	114300	47235945	2980	2980	2980	2980	12
432	20231027	114200	47200185	3015	3015	3015	3015	0
433	20231027	114100	47200185	3015	3015	3015	3015	0
434	20231027	114000	47200185	3015	3015	3015	3015	7
435	20231027	113900	47179080	2955	2955	2955	2955	174
436	20231027	113800	46664910	2965	2975	2980	2965	381
437	20231027	113700	45532115	2990	3035	3040	2990	265
438	20231027	113600	44729770	3035	3010	3035	2990	196
439	20231027	113500	44138865	3005	3000	3005	3000	127
440	20231027	113400	43757855	3000	2990	3000	2990	1800
441	20231027	113300	38360060	2990	2990	2990	2990	201
442	20231027	113200	37759070	2990	2990	2990	2990	0
443	20231027	113100	37759070	2990	2990	2990	2990	0
444	20231027	113000	37759070	2990	2980	2990	2980	1500
445	20231027	112900	33276170	2985	2985	2985	2985	0
446	20231027	112800	33276170	2985	2985	2985	2985	3
447	20231027	112700	33267215	2985	2970	2985	2970	302
448	20231027	112600	32368745	2985	2985	2985	2985	0
449	20231027	112500	32368745	2985	2985	2985	2985	0
450	20231027	112400	32368745	2985	2945	2985	2945	1001
451	20231027	112300	29407530	2940	2940	2940	2940	0
452	20231027	112200	29407530	2940	2940	2940	2940	0
453	20231027	112100	29407530	2940	2940	2940	2940	0
454	20231027	112000	29407530	2940	2940	2940	2940	0
455	20231027	111900	29407530	2940	2935	2940	2935	100
456	20231027	111800	29113960	2910	2910	2910	2910	0
457	20231027	111700	29113960	2910	2910	2910	2910	0
458	20231027	111600	29113960	2910	2910	2910	2910	0
459	20231027	111500	29113960	2910	2910	2910	2910	0
460	20231027	111400	29113960	2910	2910	2910	2910	0
461	20231027	111300	29113960	2910	2910	2910	2910	1
462	20231027	111200	29111050	2920	2915	2920	2915	700
463	20231027	111100	27067055	2915	2915	2915	2915	0
464	20231027	111000	27067055	2915	2915	2915	2915	100
465	20231027	110900	26775555	2920	2920	2920	2920	179
466	20231027	110800	26252875	2915	2915	2915	2915	0
467	20231027	110700	26252875	2915	2915	2915	2915	0
468	20231027	110600	26252875	2915	2915	2915	2915	0
469	20231027	110500	26252875	2915	2915	2915	2915	0
470	20231027	110400	26252875	2915	2915	2915	2915	0
471	20231027	110300	26252875	2915	2915	2915	2915	0
472	20231027	110200	26252875	2915	2915	2915	2915	0
473	20231027	110100	26252875	2915	2915	2915	2915	0
474	20231027	110000	26252875	2915	2915	2915	2915	0
475	20231027	105900	26252875	2915	2915	2915	2915	0
476	20231027	105800	26252875	2915	2915	2915	2915	0
477	20231027	105700	26252875	2915	2915	2915	2915	0
478	20231027	105600	26252875	2915	2915	2915	2915	0
479	20231027	105500	26252875	2915	2915	2915	2915	0
480	20231027	105400	26252875	2915	2915	2915	2915	0
481	20231027	105300	26252875	2915	2915	2915	2915	0
482	20231027	105200	26252875	2915	2915	2915	2915	100
483	20231027	105100	25961375	2910	2910	2910	2910	0
484	20231027	105000	25961375	2910	2910	2910	2910	15
485	20231027	104900	25917725	2900	2900	2900	2900	0
486	20231027	104800	25917725	2900	2900	2900	2900	1
487	20231027	104700	25914825	2920	2920	2920	2920	0
488	20231027	104600	25914825	2920	2920	2920	2920	50
489	20231027	104500	25768825	2895	2895	2895	2895	0
490	20231027	104400	25768825	2895	2895	2895	2895	0
491	20231027	104300	25768825	2895	2895	2895	2895	15
492	20231027	104200	25725400	2915	2900	2915	2900	3621
493	20231027	104100	15218050	2895	2895	2895	2895	43
494	20231027	104000	15093565	2895	2895	2895	2895	0
495	20231027	103900	15093565	2895	2895	2895	2895	0
496	20231027	103800	15093565	2895	2895	2895	2895	1
497	20231027	103700	15090670	2895	2895	2895	2895	0
498	20231027	103600	15090670	2895	2895	2895	2895	0
499	20231027	103500	15090670	2895	2895	2895	2895	50
500	20231027	103400	14945920	2875	2875	2875	2875	0
501	20231027	103300	14945920	2875	2875	2875	2875	0
502	20231027	103200	14945920	2875	2875	2875	2875	0
503	20231027	103100	14945920	2875	2875	2875	2875	0
504	20231027	103000	14945920	2875	2875	2875	2875	0
505	20231027	102900	14945920	2875	2875	2875	2875	0
506	20231027	102800	14945920	2875	2875	2875	2875	0
507	20231027	102700	14945920	2875	2875	2875	2875	0
508	20231027	102600	14945920	2875	2875	2875	2875	0
509	20231027	102500	14945920	2875	2875	2875	2875	0
510	20231027	102400	14945920	2875	2875	2875	2875	0
511	20231027	102300	14945920	2875	2875	2875	2875	0
512	20231027	102200	14945920	2875	2875	2875	2875	1557
513	20231027	102100	10469545	2895	2895	2895	2895	0
514	20231027	102000	10469545	2895	2895	2895	2895	0
515	20231027	101900	10469545	2895	2895	2895	2895	0
516	20231027	101800	10469545	2895	2895	2895	2895	0
517	20231027	101700	10469545	2895	2895	2895	2895	0
518	20231027	101600	10469545	2895	2895	2895	2895	0
519	20231027	101500	10469545	2895	2895	2895	2895	1
520	20231027	101400	10466650	2875	2875	2875	2875	15
521	20231027	101300	10423525	2900	2900	2900	2900	0
522	20231027	101200	10423525	2900	2900	2900	2900	0
523	20231027	101100	10423525	2900	2900	2900	2900	0
524	20231027	101000	10423525	2900	2900	2900	2900	0
525	20231027	100900	10423525	2900	2900	2900	2900	0
526	20231027	100800	10423525	2900	2900	2900	2900	0
527	20231027	100700	10423525	2900	2900	2900	2900	0
528	20231027	100600	10423525	2900	2900	2900	2900	0
529	20231027	100500	10423525	2900	2900	2900	2900	0
530	20231027	100400	10423525	2900	2900	2900	2900	0
531	20231027	100300	10423525	2900	2900	2900	2900	0
532	20231027	100200	10423525	2900	2900	2900	2900	0
533	20231027	100100	10423525	2900	2900	2900	2900	0
534	20231027	100000	10423525	2900	2900	2900	2900	0
535	20231027	095900	10423525	2900	2900	2900	2900	0
536	20231027	095800	10423525	2900	2900	2900	2900	0
537	20231027	095700	10423525	2900	2900	2900	2900	100
538	20231027	095600	10133525	2875	2875	2875	2875	221
539	20231027	095500	9498150	2880	2880	2880	2880	103
540	20231027	095400	9201510	2880	2880	2880	2880	0
541	20231027	095300	9201510	2880	2880	2880	2880	0
542	20231027	095200	9201510	2880	2880	2880	2880	0
543	20231027	095100	9201510	2880	2880	2880	2880	0
544	20231027	095000	9201510	2880	2880	2880	2880	191
545	20231027	094900	8651430	2880	2880	2880	2880	0
546	20231027	094800	8651430	2880	2880	2880	2880	0
547	20231027	094700	8651430	2880	2880	2880	2880	4
548	20231027	094600	8639910	2880	2880	2880	2880	0
549	20231027	094500	8639910	2880	2880	2880	2880	2
550	20231027	094400	8634150	2895	2895	2895	2895	0
551	20231027	094300	8634150	2895	2895	2895	2895	0
552	20231027	094200	8634150	2895	2895	2895	2895	0
553	20231027	094100	8634150	2895	2900	2900	2895	308
554	20231027	094000	7742465	2910	2910	2910	2910	0
555	20231027	093900	7742465	2910	2910	2910	2910	0
556	20231027	093800	7742465	2910	2910	2910	2910	0
557	20231027	093700	7742465	2910	2910	2910	2910	0
558	20231027	093600	7742465	2910	2910	2910	2910	0
559	20231027	093500	7742465	2910	2910	2910	2910	0
560	20231027	093400	7742465	2910	2910	2910	2910	5
561	20231027	093300	7727915	2910	2910	2910	2910	1
562	20231027	093200	7725005	2910	2910	2910	2910	0
563	20231027	093100	7725005	2910	2910	2910	2910	0
564	20231027	093000	7725005	2910	2910	2910	2910	45
565	20231027	092900	7594055	2910	2905	2910	2905	90
566	20231027	092800	7332380	2905	2905	2905	2905	0
567	20231027	092700	7332380	2905	2905	2905	2905	4
568	20231027	092600	7320760	2905	2905	2905	2905	0
569	20231027	092500	7320760	2905	2905	2905	2905	0
570	20231027	092400	7320760	2905	2905	2905	2905	0
571	20231027	092300	7320760	2905	2905	2905	2905	1
572	20231027	092200	7317855	2905	2905	2905	2905	300
573	20231027	092100	6446355	2895	2895	2895	2895	164
574	20231027	092000	5971575	2900	2900	2900	2900	281
575	20231027	091900	5156675	2895	2895	2895	2895	0
576	20231027	091800	5156675	2895	2895	2895	2895	200
577	20231027	091700	4577675	2895	2895	2895	2895	0
578	20231027	091600	4577675	2895	2895	2895	2895	0
579	20231027	091500	4577675	2895	2895	2895	2895	0
580	20231027	091400	4577675	2895	2895	2895	2895	140
581	20231027	091300	4172375	2895	2895	2895	2895	300
582	20231027	091200	3303875	2895	2895	2895	2895	0
583	20231027	091100	3303875	2895	2895	2895	2895	0
584	20231027	091000	3303875	2895	2895	2895	2895	0
585	20231027	090900	3303875	2895	2895	2895	2895	10
586	20231027	090800	3274925	2895	2895	2895	2895	24
587	20231027	090700	3205445	2895	2895	2895	2895	0
588	20231027	090600	3205445	2895	2895	2895	2895	0
589	20231027	090500	3205445	2895	2895	2895	2895	0
590	20231027	090400	3205445	2895	2895	2895	2895	0
591	20231027	090300	3205445	2895	2895	2895	2895	0
592	20231027	090200	3205445	2895	2895	2895	2895	101
593	20231027	090100	2913050	2870	2870	2870	2870	0
594	20231027	090000	2913050	2870	2870	2870	2870	1015