KissMeData/010770/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185100	28527965	2985	2985	2985	2985	210
3	20231025	185000	28527965	2985	2985	2985	2985	0
4	20231025	184900	28527965	2985	2985	2985	2985	0
5	20231025	184800	28527965	2985	2985	2985	2985	0
6	20231025	184700	28527965	2985	2985	2985	2985	0
7	20231025	184600	28527965	2985	2985	2985	2985	0
8	20231025	184500	28527965	2985	2985	2985	2985	0
9	20231025	184400	28527965	2985	2985	2985	2985	0
10	20231025	184300	28527965	2985	2985	2985	2985	0
11	20231025	184200	28527965	2985	2985	2985	2985	0
12	20231025	184100	28527965	2985	2985	2985	2985	0
13	20231025	184000	28527965	2985	2985	2985	2985	0
14	20231025	183900	28527965	2985	2985	2985	2985	0
15	20231025	183800	28527965	2985	2985	2985	2985	0
16	20231025	183700	28527965	2985	2985	2985	2985	0
17	20231025	183600	28527965	2985	2985	2985	2985	0
18	20231025	183500	28527965	2985	2985	2985	2985	0
19	20231025	183400	28527965	2985	2985	2985	2985	0
20	20231025	183300	28527965	2985	2985	2985	2985	0
21	20231025	183200	28527965	2985	2985	2985	2985	0
22	20231025	183100	28527965	2985	2985	2985	2985	0
23	20231025	183000	28527965	2985	2985	2985	2985	0
24	20231025	182900	28527965	2985	2985	2985	2985	0
25	20231025	182800	28527965	2985	2985	2985	2985	0
26	20231025	182700	28527965	2985	2985	2985	2985	0
27	20231025	182600	28527965	2985	2985	2985	2985	0
28	20231025	182500	28527965	2985	2985	2985	2985	0
29	20231025	182400	28527965	2985	2985	2985	2985	0
30	20231025	182300	28527965	2985	2985	2985	2985	0
31	20231025	182200	28527965	2985	2985	2985	2985	0
32	20231025	182100	28527965	2985	2985	2985	2985	210
33	20231025	182000	28527965	2985	2985	2985	2985	0
34	20231025	181900	28527965	2985	2985	2985	2985	0
35	20231025	181800	28527965	2985	2985	2985	2985	0
36	20231025	181700	28527965	2985	2985	2985	2985	0
37	20231025	181600	28527965	2985	2985	2985	2985	0
38	20231025	181500	28527965	2985	2985	2985	2985	0
39	20231025	181400	28527965	2985	2985	2985	2985	0
40	20231025	181300	28527965	2985	2985	2985	2985	0
41	20231025	181200	28527965	2985	2985	2985	2985	0
42	20231025	181100	28527965	2985	2985	2985	2985	0
43	20231025	181000	28527965	2985	2985	2985	2985	0
44	20231025	180900	28527965	2985	2985	2985	2985	0
45	20231025	180800	28527965	2985	2985	2985	2985	0
46	20231025	180700	28527965	2985	2985	2985	2985	0
47	20231025	180600	28527965	2985	2985	2985	2985	0
48	20231025	180500	28527965	2985	2985	2985	2985	0
49	20231025	180400	28527965	2985	2985	2985	2985	0
50	20231025	180300	28527965	2985	2985	2985	2985	0
51	20231025	180200	28527965	2985	2985	2985	2985	0
52	20231025	180100	28527965	2985	2985	2985	2985	0
53	20231025	180000	28527965	2985	2985	2985	2985	0
54	20231025	175900	28527965	2985	2985	2985	2985	0
55	20231025	175800	28527965	2985	2985	2985	2985	0
56	20231025	175700	28527965	2985	2985	2985	2985	0
57	20231025	175600	28527965	2985	2985	2985	2985	0
58	20231025	175500	28527965	2985	2985	2985	2985	0
59	20231025	175400	28527965	2985	2985	2985	2985	0
60	20231025	175300	28527965	2985	2985	2985	2985	0
61	20231025	175200	28527965	2985	2985	2985	2985	0
62	20231025	175100	28527965	2985	2985	2985	2985	210
63	20231025	175000	28527965	2985	2985	2985	2985	0
64	20231025	174900	28527965	2985	2985	2985	2985	0
65	20231025	174800	28527965	2985	2985	2985	2985	0
66	20231025	174700	28527965	2985	2985	2985	2985	0
67	20231025	174600	28527965	2985	2985	2985	2985	0
68	20231025	174500	28527965	2985	2985	2985	2985	0
69	20231025	174400	28527965	2985	2985	2985	2985	0
70	20231025	174300	28527965	2985	2985	2985	2985	0
71	20231025	174200	28527965	2985	2985	2985	2985	0
72	20231025	174100	28527965	2985	2985	2985	2985	0
73	20231025	174000	28527965	2985	2985	2985	2985	0
74	20231025	173900	28527965	2985	2985	2985	2985	0
75	20231025	173800	28527965	2985	2985	2985	2985	0
76	20231025	173700	28527965	2985	2985	2985	2985	0
77	20231025	173600	28527965	2985	2985	2985	2985	0
78	20231025	173500	28527965	2985	2985	2985	2985	0
79	20231025	173400	28527965	2985	2985	2985	2985	0
80	20231025	173300	28527965	2985	2985	2985	2985	0
81	20231025	173200	28527965	2985	2985	2985	2985	0
82	20231025	173100	28527965	2985	2985	2985	2985	0
83	20231025	173000	28527965	2985	2985	2985	2985	0
84	20231025	172900	28527965	2985	2985	2985	2985	0
85	20231025	172800	28527965	2985	2985	2985	2985	0
86	20231025	172700	28527965	2985	2985	2985	2985	0
87	20231025	172600	28527965	2985	2985	2985	2985	0
88	20231025	172500	28527965	2985	2985	2985	2985	0
89	20231025	172400	28527965	2985	2985	2985	2985	0
90	20231025	172300	28527965	2985	2985	2985	2985	0
91	20231025	172200	28527965	2985	2985	2985	2985	0
92	20231025	172100	28527965	2985	2985	2985	2985	210
93	20231025	172000	28527965	2985	2985	2985	2985	0
94	20231025	171900	28527965	2985	2985	2985	2985	0
95	20231025	171800	28527965	2985	2985	2985	2985	0
96	20231025	171700	28527965	2985	2985	2985	2985	0
97	20231025	171600	28527965	2985	2985	2985	2985	0
98	20231025	171500	28527965	2985	2985	2985	2985	0
99	20231025	171400	28527965	2985	2985	2985	2985	0
100	20231025	171300	28527965	2985	2985	2985	2985	0
101	20231025	171200	28527965	2985	2985	2985	2985	0
102	20231025	171100	28527965	2985	2985	2985	2985	0
103	20231025	171000	28527965	2985	2985	2985	2985	0
104	20231025	170900	28527965	2985	2985	2985	2985	0
105	20231025	170800	28527965	2985	2985	2985	2985	0
106	20231025	170700	28527965	2985	2985	2985	2985	0
107	20231025	170600	28527965	2985	2985	2985	2985	0
108	20231025	170500	28527965	2985	2985	2985	2985	0
109	20231025	170400	28527965	2985	2985	2985	2985	0
110	20231025	170300	28527965	2985	2985	2985	2985	0
111	20231025	170200	28527965	2985	2985	2985	2985	0
112	20231025	170100	28527965	2985	2985	2985	2985	0
113	20231025	170000	28527965	2985	2985	2985	2985	0
114	20231025	165900	28527965	2985	2985	2985	2985	0
115	20231025	165800	28527965	2985	2985	2985	2985	0
116	20231025	165700	28527965	2985	2985	2985	2985	0
117	20231025	165600	28527965	2985	2985	2985	2985	0
118	20231025	165500	28527965	2985	2985	2985	2985	0
119	20231025	165400	28527965	2985	2985	2985	2985	0
120	20231025	165300	28527965	2985	2985	2985	2985	0
121	20231025	165200	28527965	2985	2985	2985	2985	0
122	20231025	165100	28527965	2985	2985	2985	2985	210
123	20231025	165000	28527965	2985	2985	2985	2985	0
124	20231025	164900	28527965	2985	2985	2985	2985	0
125	20231025	164800	28527965	2985	2985	2985	2985	0
126	20231025	164700	28527965	2985	2985	2985	2985	0
127	20231025	164600	28527965	2985	2985	2985	2985	0
128	20231025	164500	28527965	2985	2985	2985	2985	0
129	20231025	164400	28527965	2985	2985	2985	2985	0
130	20231025	164300	28527965	2985	2985	2985	2985	0
131	20231025	164200	28527965	2985	2985	2985	2985	0
132	20231025	164100	28527965	2985	2985	2985	2985	0
133	20231025	164000	28527965	2985	2985	2985	2985	0
134	20231025	163900	28527965	2985	2985	2985	2985	0
135	20231025	163800	28527965	2985	2985	2985	2985	0
136	20231025	163700	28527965	2985	2985	2985	2985	0
137	20231025	163600	28527965	2985	2985	2985	2985	0
138	20231025	163500	28527965	2985	2985	2985	2985	0
139	20231025	163400	28527965	2985	2985	2985	2985	0
140	20231025	163300	28527965	2985	2985	2985	2985	0
141	20231025	163200	28527965	2985	2985	2985	2985	0
142	20231025	163100	28527965	2985	2985	2985	2985	0
143	20231025	163000	28527965	2985	2985	2985	2985	0
144	20231025	162900	28527965	2985	2985	2985	2985	0
145	20231025	162800	28527965	2985	2985	2985	2985	0
146	20231025	162700	28527965	2985	2985	2985	2985	0
147	20231025	162600	28527965	2985	2985	2985	2985	0
148	20231025	162500	28527965	2985	2985	2985	2985	0
149	20231025	162400	28527965	2985	2985	2985	2985	0
150	20231025	162300	28527965	2985	2985	2985	2985	0
151	20231025	162200	28527965	2985	2985	2985	2985	0
152	20231025	162100	28527965	2985	2985	2985	2985	210
153	20231025	162000	28527965	2985	2985	2985	2985	0
154	20231025	161900	28527965	2985	2985	2985	2985	0
155	20231025	161800	28527965	2985	2985	2985	2985	0
156	20231025	161700	28527965	2985	2985	2985	2985	0
157	20231025	161600	28527965	2985	2985	2985	2985	0
158	20231025	161500	28527965	2985	2985	2985	2985	0
159	20231025	161400	28527965	2985	2985	2985	2985	0
160	20231025	161300	28527965	2985	2985	2985	2985	0
161	20231025	161200	28527965	2985	2985	2985	2985	0
162	20231025	161100	28527965	2985	2985	2985	2985	0
163	20231025	161000	28527965	2985	2985	2985	2985	0
164	20231025	160900	28527965	2985	2985	2985	2985	0
165	20231025	160800	28527965	2985	2985	2985	2985	0
166	20231025	160700	28527965	2985	2985	2985	2985	0
167	20231025	160600	28527965	2985	2985	2985	2985	0
168	20231025	160500	28527965	2985	2985	2985	2985	0
169	20231025	160400	28527965	2985	2985	2985	2985	0
170	20231025	160300	28527965	2985	2985	2985	2985	0
171	20231025	160200	28527965	2985	2985	2985	2985	0
172	20231025	160100	28527965	2985	2985	2985	2985	0
173	20231025	160000	28527965	2985	2985	2985	2985	0
174	20231025	155900	28527965	2985	2985	2985	2985	0
175	20231025	155800	28527965	2985	2985	2985	2985	0
176	20231025	155700	28527965	2985	2985	2985	2985	0
177	20231025	155600	28527965	2985	2985	2985	2985	0
178	20231025	155500	28527965	2985	2985	2985	2985	0
179	20231025	155400	28527965	2985	2985	2985	2985	0
180	20231025	155300	28527965	2985	2985	2985	2985	0
181	20231025	155200	28527965	2985	2985	2985	2985	0
182	20231025	155100	28527965	2985	2985	2985	2985	210
183	20231025	155000	28527965	2985	2985	2985	2985	0
184	20231025	154900	28527965	2985	2985	2985	2985	0
185	20231025	154800	28527965	2985	2985	2985	2985	0
186	20231025	154700	28527965	2985	2985	2985	2985	0
187	20231025	154600	28527965	2985	2985	2985	2985	0
188	20231025	154500	28527965	2985	2985	2985	2985	0
189	20231025	154400	28527965	2985	2985	2985	2985	0
190	20231025	154300	28527965	2985	2985	2985	2985	0
191	20231025	154200	28527965	2985	2985	2985	2985	0
192	20231025	154100	28527965	2985	2985	2985	2985	0
193	20231025	154000	28527965	2985	2985	2985	2985	0
194	20231025	153900	28527965	2985	2985	2985	2985	0
195	20231025	153800	28527965	2985	2985	2985	2985	0
196	20231025	153700	28527965	2985	2985	2985	2985	0
197	20231025	153600	28527965	2985	2985	2985	2985	0
198	20231025	153500	28527965	2985	2985	2985	2985	0
199	20231025	153400	28527965	2985	2985	2985	2985	0
200	20231025	153300	28527965	2985	2985	2985	2985	0
201	20231025	153200	28527965	2985	2985	2985	2985	0
202	20231025	153100	28527965	2985	2985	2985	2985	0
203	20231025	153000	28527965	2985	2985	2985	2985	210
204	20231025	152900	27901115	2975	2975	2975	2975	0
205	20231025	152800	27901115	2975	2975	2975	2975	0
206	20231025	152700	27901115	2975	2975	2975	2975	0
207	20231025	152600	27901115	2975	2975	2975	2975	0
208	20231025	152500	27901115	2975	2975	2975	2975	0
209	20231025	152400	27901115	2975	2975	2975	2975	0
210	20231025	152300	27901115	2975	2975	2975	2975	0
211	20231025	152200	27901115	2975	2975	2975	2975	0
212	20231025	152100	27901115	2975	2975	2975	2975	0
213	20231025	152000	27901115	2975	2975	2975	2975	0
214	20231025	151900	27901115	2975	2975	2975	2975	41
215	20231025	151800	27779140	2965	2965	2965	2965	0
216	20231025	151700	27779140	2965	2965	2965	2965	0
217	20231025	151600	27779140	2965	2965	2965	2965	10
218	20231025	151500	27749490	2975	2975	2975	2975	20
219	20231025	151400	27689990	2965	2965	2965	2965	105
220	20231025	151300	27378665	2965	2965	2965	2965	0
221	20231025	151200	27378665	2965	2965	2965	2965	1
222	20231025	151100	27375700	2980	2980	2980	2980	1037
223	20231025	151000	24285440	2980	2945	2980	2945	1161
224	20231025	150900	20832225	2940	2940	2940	2940	1
225	20231025	150800	20829285	2940	2940	2940	2940	1
226	20231025	150700	20826345	2945	2945	2945	2945	33
227	20231025	150600	20729160	2945	2945	2945	2945	1
228	20231025	150500	20726215	2945	2945	2945	2945	4
229	20231025	150400	20714435	2950	2955	2955	2950	87
230	20231025	150300	20457780	2950	2950	2950	2950	51
231	20231025	150200	20307330	2950	2950	2950	2950	0
232	20231025	150100	20307330	2950	2950	2950	2950	0
233	20231025	150000	20307330	2950	2950	2950	2950	0
234	20231025	145900	20307330	2950	2950	2950	2950	1
235	20231025	145800	20304380	2970	2970	2970	2970	0
236	20231025	145700	20304380	2970	2970	2970	2970	0
237	20231025	145600	20304380	2970	2970	2970	2970	0
238	20231025	145500	20304380	2970	2970	2970	2970	0
239	20231025	145400	20304380	2970	2970	2970	2970	0
240	20231025	145300	20304380	2970	2970	2970	2970	0
241	20231025	145200	20304380	2970	2970	2970	2970	0
242	20231025	145100	20304380	2970	2970	2970	2970	0
243	20231025	145000	20304380	2970	2970	2970	2970	0
244	20231025	144900	20304380	2970	2970	2970	2970	4
245	20231025	144800	20292500	2950	2950	2950	2950	1
246	20231025	144700	20289550	2975	2975	2975	2975	0
247	20231025	144600	20289550	2975	2975	2975	2975	0
248	20231025	144500	20289550	2975	2975	2975	2975	0
249	20231025	144400	20289550	2975	2975	2975	2975	0
250	20231025	144300	20289550	2975	2975	2975	2975	0
251	20231025	144200	20289550	2975	2975	2975	2975	0
252	20231025	144100	20289550	2975	2975	2975	2975	0
253	20231025	144000	20289550	2975	2975	2975	2975	7
254	20231025	143900	20268725	2975	2975	2975	2975	0
255	20231025	143800	20268725	2975	2975	2975	2975	1
256	20231025	143700	20265750	2960	2960	2960	2960	0
257	20231025	143600	20265750	2960	2960	2960	2960	1
258	20231025	143500	20262790	2980	2980	2980	2980	0
259	20231025	143400	20262790	2980	2980	2980	2980	0
260	20231025	143300	20262790	2980	2980	2980	2980	0
261	20231025	143200	20262790	2980	2970	2980	2970	243
262	20231025	143100	19539415	2975	2975	2975	2975	0
263	20231025	143000	19539415	2975	2975	2975	2975	0
264	20231025	142900	19539415	2975	2975	2975	2975	1
265	20231025	142800	19536440	2975	2970	2975	2970	42
266	20231025	142700	19411655	2965	2965	2965	2965	73
267	20231025	142600	19195210	2965	2965	2965	2965	0
268	20231025	142500	19195210	2965	2965	2965	2965	0
269	20231025	142400	19195210	2965	2965	2965	2965	0
270	20231025	142300	19195210	2965	2965	2965	2965	0
271	20231025	142200	19195210	2965	2965	2965	2965	0
272	20231025	142100	19195210	2965	2965	2965	2965	0
273	20231025	142000	19195210	2965	2965	2965	2965	0
274	20231025	141900	19195210	2965	2965	2965	2965	0
275	20231025	141800	19195210	2965	2965	2965	2965	0
276	20231025	141700	19195210	2965	2965	2965	2965	0
277	20231025	141600	19195210	2965	2965	2965	2965	1
278	20231025	141500	19192245	2935	2935	2935	2935	0
279	20231025	141400	19192245	2935	2935	2935	2935	0
280	20231025	141300	19192245	2935	2935	2935	2935	0
281	20231025	141200	19192245	2935	2935	2935	2935	0
282	20231025	141100	19192245	2935	2935	2935	2935	0
283	20231025	141000	19192245	2935	2935	2935	2935	0
284	20231025	140900	19192245	2935	2935	2935	2935	0
285	20231025	140800	19192245	2935	2935	2935	2935	0
286	20231025	140700	19192245	2935	2935	2935	2935	0
287	20231025	140600	19192245	2935	2945	2945	2935	1000
288	20231025	140500	16252720	2965	2965	2965	2965	0
289	20231025	140400	16252720	2965	2965	2965	2965	0
290	20231025	140300	16252720	2965	2965	2965	2965	0
291	20231025	140200	16252720	2965	2965	2965	2965	0
292	20231025	140100	16252720	2965	2965	2965	2965	0
293	20231025	140000	16252720	2965	2965	2965	2965	0
294	20231025	135900	16252720	2965	2965	2965	2965	2
295	20231025	135800	16246790	2970	2970	2970	2970	0
296	20231025	135700	16246790	2970	2970	2970	2970	0
297	20231025	135600	16246790	2970	2970	2970	2970	0
298	20231025	135500	16246790	2970	2970	2970	2970	0
299	20231025	135400	16246790	2970	2970	2970	2970	1
300	20231025	135300	16243820	2950	2950	2950	2950	0
301	20231025	135200	16243820	2950	2950	2950	2950	30
302	20231025	135100	16155320	2950	2950	2950	2950	20
303	20231025	135000	16096320	2950	2950	2950	2950	0
304	20231025	134900	16096320	2950	2950	2950	2950	0
305	20231025	134800	16096320	2950	2950	2950	2950	0
306	20231025	134700	16096320	2950	2950	2950	2950	0
307	20231025	134600	16096320	2950	2950	2950	2950	0
308	20231025	134500	16096320	2950	2950	2950	2950	0
309	20231025	134400	16096320	2950	2950	2950	2950	0
310	20231025	134300	16096320	2950	2950	2950	2950	0
311	20231025	134200	16096320	2950	2950	2950	2950	0
312	20231025	134100	16096320	2950	2950	2950	2950	0
313	20231025	134000	16096320	2950	2960	2960	2950	10
314	20231025	133900	16066770	2970	2970	2970	2970	0
315	20231025	133800	16066770	2970	2970	2970	2970	0
316	20231025	133700	16066770	2970	2970	2970	2970	0
317	20231025	133600	16066770	2970	2970	2970	2970	0
318	20231025	133500	16066770	2970	2970	2970	2970	0
319	20231025	133400	16066770	2970	2970	2970	2970	0
320	20231025	133300	16066770	2970	2970	2970	2970	0
321	20231025	133200	16066770	2970	2970	2970	2970	1
322	20231025	133100	16063800	2950	2950	2950	2950	0
323	20231025	133000	16063800	2950	2950	2950	2950	0
324	20231025	132900	16063800	2950	2950	2950	2950	0
325	20231025	132800	16063800	2950	2950	2950	2950	0
326	20231025	132700	16063800	2950	2950	2950	2950	305
327	20231025	132600	15164050	2940	2940	2940	2940	0
328	20231025	132500	15164050	2940	2940	2940	2940	0
329	20231025	132400	15164050	2940	2940	2940	2940	80
330	20231025	132300	14928850	2945	2945	2945	2945	5
331	20231025	132200	14914125	2950	2950	2950	2950	0
332	20231025	132100	14914125	2950	2950	2950	2950	0
333	20231025	132000	14914125	2950	2950	2950	2950	0
334	20231025	131900	14914125	2950	2950	2950	2950	0
335	20231025	131800	14914125	2950	2950	2950	2950	0
336	20231025	131700	14914125	2950	2950	2950	2950	0
337	20231025	131600	14914125	2950	2950	2950	2950	0
338	20231025	131500	14914125	2950	2950	2950	2950	0
339	20231025	131400	14914125	2950	2950	2950	2950	0
340	20231025	131300	14914125	2950	2950	2950	2950	0
341	20231025	131200	14914125	2950	2950	2950	2950	0
342	20231025	131100	14914125	2950	2950	2950	2950	0
343	20231025	131000	14914125	2950	2950	2950	2950	1
344	20231025	130900	14911175	2950	2950	2950	2950	0
345	20231025	130800	14911175	2950	2950	2950	2950	0
346	20231025	130700	14911175	2950	2950	2950	2950	0
347	20231025	130600	14911175	2950	2950	2950	2950	0
348	20231025	130500	14911175	2950	2950	2950	2950	0
349	20231025	130400	14911175	2950	2950	2950	2950	1
350	20231025	130300	14908225	2950	2950	2950	2950	4
351	20231025	130200	14896425	2950	2950	2950	2950	0
352	20231025	130100	14896425	2950	2950	2950	2950	0
353	20231025	130000	14896425	2950	2950	2950	2950	0
354	20231025	125900	14896425	2950	2950	2950	2950	0
355	20231025	125800	14896425	2950	2950	2950	2950	0
356	20231025	125700	14896425	2950	2950	2950	2950	0
357	20231025	125600	14896425	2950	2950	2950	2950	0
358	20231025	125500	14896425	2950	2950	2950	2950	0
359	20231025	125400	14896425	2950	2950	2950	2950	0
360	20231025	125300	14896425	2950	2950	2950	2950	0
361	20231025	125200	14896425	2950	2950	2950	2950	0
362	20231025	125100	14896425	2950	2950	2950	2950	0
363	20231025	125000	14896425	2950	2950	2950	2950	0
364	20231025	124900	14896425	2950	2950	2950	2950	0
365	20231025	124800	14896425	2950	2950	2950	2950	1
366	20231025	124700	14893475	2935	2935	2935	2935	0
367	20231025	124600	14893475	2935	2935	2935	2935	0
368	20231025	124500	14893475	2935	2945	2945	2935	118
369	20231025	124400	14546735	2950	2950	2950	2950	0
370	20231025	124300	14546735	2950	2950	2950	2950	0
371	20231025	124200	14546735	2950	2950	2950	2950	0
372	20231025	124100	14546735	2950	2950	2950	2950	0
373	20231025	124000	14546735	2950	2950	2950	2950	130
374	20231025	123900	14163235	2945	2945	2945	2945	0
375	20231025	123800	14163235	2945	2945	2945	2945	0
376	20231025	123700	14163235	2945	2945	2945	2945	0
377	20231025	123600	14163235	2945	2945	2945	2945	0
378	20231025	123500	14163235	2945	2945	2945	2945	0
379	20231025	123400	14163235	2945	2945	2945	2945	0
380	20231025	123300	14163235	2945	2945	2945	2945	0
381	20231025	123200	14163235	2945	2945	2945	2945	0
382	20231025	123100	14163235	2945	2945	2945	2945	0
383	20231025	123000	14163235	2945	2945	2945	2945	0
384	20231025	122900	14163235	2945	2945	2945	2945	0
385	20231025	122800	14163235	2945	2945	2945	2945	3
386	20231025	122700	14154400	2950	2950	2950	2950	0
387	20231025	122600	14154400	2950	2950	2950	2950	1
388	20231025	122500	14151450	2950	2950	2950	2950	0
389	20231025	122400	14151450	2950	2950	2950	2950	0
390	20231025	122300	14151450	2950	2950	2950	2950	0
391	20231025	122200	14151450	2950	2950	2950	2950	0
392	20231025	122100	14151450	2950	2950	2950	2950	0
393	20231025	122000	14151450	2950	2950	2950	2950	0
394	20231025	121900	14151450	2950	2950	2950	2950	0
395	20231025	121800	14151450	2950	2950	2950	2950	1
396	20231025	121700	14148500	2950	2950	2950	2950	0
397	20231025	121600	14148500	2950	2950	2950	2950	0
398	20231025	121500	14148500	2950	2950	2950	2950	0
399	20231025	121400	14148500	2950	2950	2950	2950	0
400	20231025	121300	14148500	2950	2950	2950	2950	0
401	20231025	121200	14148500	2950	2955	2955	2950	554
402	20231025	121100	12514125	2955	2955	2955	2955	100
403	20231025	121000	12218625	2950	2950	2950	2950	0
404	20231025	120900	12218625	2950	2950	2950	2950	0
405	20231025	120800	12218625	2950	2950	2950	2950	0
406	20231025	120700	12218625	2950	2970	2970	2950	530
407	20231025	120600	10654905	2975	2975	2975	2975	0
408	20231025	120500	10654905	2975	2975	2975	2975	2
409	20231025	120400	10648955	2975	2975	2975	2975	0
410	20231025	120300	10648955	2975	2975	2975	2975	0
411	20231025	120200	10648955	2975	2975	2975	2975	0
412	20231025	120100	10648955	2975	2975	2975	2975	0
413	20231025	120000	10648955	2975	2975	2975	2975	0
414	20231025	115900	10648955	2975	2975	2975	2975	0
415	20231025	115800	10648955	2975	2975	2975	2975	0
416	20231025	115700	10648955	2975	2975	2975	2975	0
417	20231025	115600	10648955	2975	2975	2975	2975	0
418	20231025	115500	10648955	2975	2975	2975	2975	0
419	20231025	115400	10648955	2975	2975	2975	2975	0
420	20231025	115300	10648955	2975	2975	2975	2975	0
421	20231025	115200	10648955	2975	2975	2975	2975	0
422	20231025	115100	10648955	2975	2975	2975	2975	0
423	20231025	115000	10648955	2975	2975	2975	2975	0
424	20231025	114900	10648955	2975	2975	2975	2975	215
425	20231025	114800	10009330	2970	2970	2970	2970	251
426	20231025	114700	9263860	2970	2970	2970	2970	0
427	20231025	114600	9263860	2970	2970	2970	2970	0
428	20231025	114500	9263860	2970	2970	2970	2970	0
429	20231025	114400	9263860	2970	2970	2970	2970	0
430	20231025	114300	9263860	2970	2970	2970	2970	1
431	20231025	114200	9260890	2965	2965	2965	2965	0
432	20231025	114100	9260890	2965	2965	2965	2965	0
433	20231025	114000	9260890	2965	2965	2965	2965	0
434	20231025	113900	9260890	2965	2965	2965	2965	0
435	20231025	113800	9260890	2965	2965	2965	2965	0
436	20231025	113700	9260890	2965	2965	2965	2965	1
437	20231025	113600	9257925	2970	2970	2970	2970	0
438	20231025	113500	9257925	2970	2970	2970	2970	0
439	20231025	113400	9257925	2970	2970	2970	2970	0
440	20231025	113300	9257925	2970	2970	2970	2970	0
441	20231025	113200	9257925	2970	2970	2970	2970	0
442	20231025	113100	9257925	2970	2970	2970	2970	50
443	20231025	113000	9109425	2975	2975	2975	2975	0
444	20231025	112900	9109425	2975	2975	2975	2975	0
445	20231025	112800	9109425	2975	2975	2975	2975	0
446	20231025	112700	9109425	2975	2975	2975	2975	0
447	20231025	112600	9109425	2975	2975	2975	2975	0
448	20231025	112500	9109425	2975	2975	2975	2975	0
449	20231025	112400	9109425	2975	2975	2975	2975	0
450	20231025	112300	9109425	2975	2975	2975	2975	0
451	20231025	112200	9109425	2975	2975	2975	2975	0
452	20231025	112100	9109425	2975	2975	2975	2975	1
453	20231025	112000	9106450	2980	2980	2980	2980	0
454	20231025	111900	9106450	2980	2980	2980	2980	0
455	20231025	111800	9106450	2980	2980	2980	2980	0
456	20231025	111700	9106450	2980	2980	2980	2980	0
457	20231025	111600	9106450	2980	2980	2980	2980	0
458	20231025	111500	9106450	2980	2980	2980	2980	0
459	20231025	111400	9106450	2980	2980	2980	2980	3
460	20231025	111300	9097510	2980	2980	2980	2980	0
461	20231025	111200	9097510	2980	2980	2980	2980	0
462	20231025	111100	9097510	2980	2980	2980	2980	0
463	20231025	111000	9097510	2980	2980	2980	2980	0
464	20231025	110900	9097510	2980	2980	2980	2980	0
465	20231025	110800	9097510	2980	2980	2980	2980	0
466	20231025	110700	9097510	2980	2980	2980	2980	0
467	20231025	110600	9097510	2980	2980	2980	2980	0
468	20231025	110500	9097510	2980	2980	2980	2980	0
469	20231025	110400	9097510	2980	2980	2980	2980	0
470	20231025	110300	9097510	2980	2980	2980	2980	0
471	20231025	110200	9097510	2980	2980	2980	2980	0
472	20231025	110100	9097510	2980	2980	2980	2980	0
473	20231025	110000	9097510	2980	2980	2980	2980	0
474	20231025	105900	9097510	2980	2980	2980	2980	1
475	20231025	105800	9094530	2980	2980	2980	2980	0
476	20231025	105700	9094530	2980	2980	2980	2980	0
477	20231025	105600	9094530	2980	2980	2980	2980	0
478	20231025	105500	9094530	2980	2980	2980	2980	0
479	20231025	105400	9094530	2980	2975	2980	2975	2
480	20231025	105300	9088575	2975	2980	2980	2975	51
481	20231025	105200	8936600	2965	2965	2965	2965	0
482	20231025	105100	8936600	2965	2965	2965	2965	0
483	20231025	105000	8936600	2965	2965	2965	2965	0
484	20231025	104900	8936600	2965	2965	2965	2965	0
485	20231025	104800	8936600	2965	2965	2965	2965	0
486	20231025	104700	8936600	2965	2965	2965	2965	0
487	20231025	104600	8936600	2965	2965	2965	2965	0
488	20231025	104500	8936600	2965	2965	2965	2965	0
489	20231025	104400	8936600	2965	2965	2965	2965	0
490	20231025	104300	8936600	2965	2965	2965	2965	0
491	20231025	104200	8936600	2965	2965	2965	2965	0
492	20231025	104100	8936600	2965	2965	2965	2965	1
493	20231025	104000	8933635	2980	2980	2980	2980	0
494	20231025	103900	8933635	2980	2980	2980	2980	0
495	20231025	103800	8933635	2980	2980	2980	2980	0
496	20231025	103700	8933635	2980	2980	2980	2980	1
497	20231025	103600	8930655	2965	2965	2965	2965	0
498	20231025	103500	8930655	2965	2965	2965	2965	220
499	20231025	103400	8278355	2965	2965	2965	2965	0
500	20231025	103300	8278355	2965	2965	2965	2965	0
501	20231025	103200	8278355	2965	2965	2965	2965	0
502	20231025	103100	8278355	2965	2965	2965	2965	0
503	20231025	103000	8278355	2965	2965	2965	2965	30
504	20231025	102900	8189405	2985	2985	2985	2985	0
505	20231025	102800	8189405	2985	2985	2985	2985	0
506	20231025	102700	8189405	2985	2985	2985	2985	0
507	20231025	102600	8189405	2985	2985	2985	2985	0
508	20231025	102500	8189405	2985	2985	2985	2985	0
509	20231025	102400	8189405	2985	2985	2985	2985	0
510	20231025	102300	8189405	2985	2985	2985	2985	0
511	20231025	102200	8189405	2985	2985	2985	2985	0
512	20231025	102100	8189405	2985	2985	2985	2985	0
513	20231025	102000	8189405	2985	2985	2985	2985	0
514	20231025	101900	8189405	2985	2985	2985	2985	0
515	20231025	101800	8189405	2985	2985	2985	2985	1
516	20231025	101700	8186420	2985	2985	2985	2985	0
517	20231025	101600	8186420	2985	2985	2985	2985	0
518	20231025	101500	8186420	2985	2985	2985	2985	1
519	20231025	101400	8183435	2985	2985	2985	2985	0
520	20231025	101300	8183435	2985	2985	2985	2985	0
521	20231025	101200	8183435	2985	2985	2985	2985	0
522	20231025	101100	8183435	2985	2985	2985	2985	0
523	20231025	101000	8183435	2985	2985	2985	2985	0
524	20231025	100900	8183435	2985	2985	2985	2985	0
525	20231025	100800	8183435	2985	2985	2985	2985	0
526	20231025	100700	8183435	2985	2985	2985	2985	0
527	20231025	100600	8183435	2985	2985	2985	2985	0
528	20231025	100500	8183435	2985	2970	2985	2970	337
529	20231025	100400	7181805	2975	2975	2975	2975	0
530	20231025	100300	7181805	2975	2975	2975	2975	0
531	20231025	100200	7181805	2975	2975	2975	2975	0
532	20231025	100100	7181805	2975	2975	2975	2975	0
533	20231025	100000	7181805	2975	2975	2975	2975	0
534	20231025	095900	7181805	2975	2975	2975	2975	1
535	20231025	095800	7178830	2975	2975	2975	2975	0
536	20231025	095700	7178830	2975	2975	2975	2975	0
537	20231025	095600	7178830	2975	2975	2975	2975	0
538	20231025	095500	7178830	2975	2975	2975	2975	0
539	20231025	095400	7178830	2975	2975	2975	2975	0
540	20231025	095300	7178830	2975	2975	2975	2975	1
541	20231025	095200	7175855	2975	2975	2975	2975	0
542	20231025	095100	7175855	2975	2975	2975	2975	0
543	20231025	095000	7175855	2975	2975	2975	2975	0
544	20231025	094900	7175855	2975	2975	2975	2975	0
545	20231025	094800	7175855	2975	2975	2975	2975	0
546	20231025	094700	7175855	2975	2975	2975	2975	0
547	20231025	094600	7175855	2975	2975	2975	2975	0
548	20231025	094500	7175855	2975	2975	2975	2975	1
549	20231025	094400	7172880	2965	2965	2965	2965	1
550	20231025	094300	7169915	2985	2985	2985	2985	0
551	20231025	094200	7169915	2985	2985	2985	2985	0
552	20231025	094100	7169915	2985	2985	2985	2985	0
553	20231025	094000	7169915	2985	2985	2985	2985	0
554	20231025	093900	7169915	2985	2985	2985	2985	0
555	20231025	093800	7169915	2985	2985	2985	2985	0
556	20231025	093700	7169915	2985	2985	2985	2985	1
557	20231025	093600	7166930	2965	2985	2985	2965	419
558	20231025	093500	5921215	2985	2985	2985	2985	99
559	20231025	093400	5625700	2985	2985	2985	2985	1
560	20231025	093300	5622715	2975	2975	2975	2975	41
561	20231025	093200	5500740	2975	2975	2975	2975	1
562	20231025	093100	5497765	2975	2960	2975	2960	739
563	20231025	093000	3306625	2950	2950	2950	2950	0
564	20231025	092900	3306625	2950	2950	2950	2950	0
565	20231025	092800	3306625	2950	2950	2950	2950	0
566	20231025	092700	3306625	2950	2950	2950	2950	0
567	20231025	092600	3306625	2950	2950	2950	2950	0
568	20231025	092500	3306625	2950	2950	2950	2950	0
569	20231025	092400	3306625	2950	2950	2950	2950	0
570	20231025	092300	3306625	2950	2950	2950	2950	17
571	20231025	092200	3256475	2950	2950	2950	2950	1
572	20231025	092100	3253525	2950	2950	2950	2950	0
573	20231025	092000	3253525	2950	2950	2950	2950	4
574	20231025	091900	3241725	2950	2950	2950	2950	0
575	20231025	091800	3241725	2950	2950	2950	2950	0
576	20231025	091700	3241725	2950	2950	2950	2950	0
577	20231025	091600	3241725	2950	2950	2950	2950	0
578	20231025	091500	3241725	2950	2950	2950	2950	0
579	20231025	091400	3241725	2950	2950	2950	2950	0
580	20231025	091300	3241725	2950	2950	2950	2950	200
581	20231025	091200	2651725	2945	2945	2945	2945	150
582	20231025	091100	2209975	2965	2965	2965	2965	0
583	20231025	091000	2209975	2965	2965	2965	2965	3
584	20231025	090900	2201080	2955	2955	2955	2955	12
585	20231025	090800	2165620	2945	2945	2945	2945	0
586	20231025	090700	2165620	2945	2945	2945	2945	0
587	20231025	090600	2165620	2945	2945	2945	2945	50
588	20231025	090500	2018370	2950	2950	2950	2950	30
589	20231025	090400	1929870	2955	2950	2955	2950	2
590	20231025	090300	1923965	2945	2940	2945	2940	2
591	20231025	090200	1918080	2960	2960	2960	2960	50
592	20231025	090100	1770080	2960	2960	2960	2960	0
593	20231025	090000	1770080	2960	2960	2960	2960	598