KissMeData/070960/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193600	100485905	2960	2960	2960	2960	339
3	20231006	193500	100485905	2960	2960	2960	2960	0
4	20231006	193400	100485905	2960	2960	2960	2960	0
5	20231006	193300	100485905	2960	2960	2960	2960	0
6	20231006	193200	100485905	2960	2960	2960	2960	0
7	20231006	193100	100485905	2960	2960	2960	2960	0
8	20231006	193000	100485905	2960	2960	2960	2960	0
9	20231006	192900	100485905	2960	2960	2960	2960	0
10	20231006	192800	100485905	2960	2960	2960	2960	0
11	20231006	192700	100485905	2960	2960	2960	2960	0
12	20231006	192600	100485905	2960	2960	2960	2960	0
13	20231006	192500	100485905	2960	2960	2960	2960	0
14	20231006	192400	100485905	2960	2960	2960	2960	0
15	20231006	192300	100485905	2960	2960	2960	2960	0
16	20231006	192200	100485905	2960	2960	2960	2960	0
17	20231006	192100	100485905	2960	2960	2960	2960	0
18	20231006	192000	100485905	2960	2960	2960	2960	0
19	20231006	191900	100485905	2960	2960	2960	2960	0
20	20231006	191800	100485905	2960	2960	2960	2960	0
21	20231006	191700	100485905	2960	2960	2960	2960	0
22	20231006	191600	100485905	2960	2960	2960	2960	0
23	20231006	191500	100485905	2960	2960	2960	2960	0
24	20231006	191400	100485905	2960	2960	2960	2960	0
25	20231006	191300	100485905	2960	2960	2960	2960	0
26	20231006	191200	100485905	2960	2960	2960	2960	0
27	20231006	191100	100485905	2960	2960	2960	2960	0
28	20231006	191000	100485905	2960	2960	2960	2960	0
29	20231006	190900	100485905	2960	2960	2960	2960	0
30	20231006	190800	100485905	2960	2960	2960	2960	0
31	20231006	190700	100485905	2960	2960	2960	2960	0
32	20231006	190600	100485905	2960	2960	2960	2960	339
33	20231006	190500	100485905	2960	2960	2960	2960	0
34	20231006	190400	100485905	2960	2960	2960	2960	0
35	20231006	190300	100485905	2960	2960	2960	2960	0
36	20231006	190200	100485905	2960	2960	2960	2960	0
37	20231006	190100	100485905	2960	2960	2960	2960	0
38	20231006	190000	100485905	2960	2960	2960	2960	0
39	20231006	185900	100485905	2960	2960	2960	2960	0
40	20231006	185800	100485905	2960	2960	2960	2960	0
41	20231006	185700	100485905	2960	2960	2960	2960	0
42	20231006	185600	100485905	2960	2960	2960	2960	0
43	20231006	185500	100485905	2960	2960	2960	2960	0
44	20231006	185400	100485905	2960	2960	2960	2960	0
45	20231006	185300	100485905	2960	2960	2960	2960	0
46	20231006	185200	100485905	2960	2960	2960	2960	0
47	20231006	185100	100485905	2960	2960	2960	2960	0
48	20231006	185000	100485905	2960	2960	2960	2960	0
49	20231006	184900	100485905	2960	2960	2960	2960	0
50	20231006	184800	100485905	2960	2960	2960	2960	0
51	20231006	184700	100485905	2960	2960	2960	2960	0
52	20231006	184600	100485905	2960	2960	2960	2960	0
53	20231006	184500	100485905	2960	2960	2960	2960	0
54	20231006	184400	100485905	2960	2960	2960	2960	0
55	20231006	184300	100485905	2960	2960	2960	2960	0
56	20231006	184200	100485905	2960	2960	2960	2960	0
57	20231006	184100	100485905	2960	2960	2960	2960	0
58	20231006	184000	100485905	2960	2960	2960	2960	0
59	20231006	183900	100485905	2960	2960	2960	2960	0
60	20231006	183800	100485905	2960	2960	2960	2960	0
61	20231006	183700	100485905	2960	2960	2960	2960	0
62	20231006	183600	100485905	2960	2960	2960	2960	339
63	20231006	183500	100485905	2960	2960	2960	2960	0
64	20231006	183400	100485905	2960	2960	2960	2960	0
65	20231006	183300	100485905	2960	2960	2960	2960	0
66	20231006	183200	100485905	2960	2960	2960	2960	0
67	20231006	183100	100485905	2960	2960	2960	2960	0
68	20231006	183000	100485905	2960	2960	2960	2960	0
69	20231006	182900	100485905	2960	2960	2960	2960	0
70	20231006	182800	100485905	2960	2960	2960	2960	0
71	20231006	182700	100485905	2960	2960	2960	2960	0
72	20231006	182600	100485905	2960	2960	2960	2960	0
73	20231006	182500	100485905	2960	2960	2960	2960	0
74	20231006	182400	100485905	2960	2960	2960	2960	0
75	20231006	182300	100485905	2960	2960	2960	2960	0
76	20231006	182200	100485905	2960	2960	2960	2960	0
77	20231006	182100	100485905	2960	2960	2960	2960	0
78	20231006	182000	100485905	2960	2960	2960	2960	0
79	20231006	181900	100485905	2960	2960	2960	2960	0
80	20231006	181800	100485905	2960	2960	2960	2960	0
81	20231006	181700	100485905	2960	2960	2960	2960	0
82	20231006	181600	100485905	2960	2960	2960	2960	0
83	20231006	181500	100485905	2960	2960	2960	2960	0
84	20231006	181400	100485905	2960	2960	2960	2960	0
85	20231006	181300	100485905	2960	2960	2960	2960	0
86	20231006	181200	100485905	2960	2960	2960	2960	0
87	20231006	181100	100485905	2960	2960	2960	2960	0
88	20231006	181000	100485905	2960	2960	2960	2960	0
89	20231006	180900	100485905	2960	2960	2960	2960	0
90	20231006	180800	100485905	2960	2960	2960	2960	0
91	20231006	180700	100485905	2960	2960	2960	2960	0
92	20231006	180600	100485905	2960	2960	2960	2960	339
93	20231006	180500	100485905	2960	2960	2960	2960	0
94	20231006	180400	100485905	2960	2960	2960	2960	0
95	20231006	180300	100485905	2960	2960	2960	2960	0
96	20231006	180200	100485905	2960	2960	2960	2960	0
97	20231006	180100	100485905	2960	2960	2960	2960	0
98	20231006	180000	100485905	2960	2960	2960	2960	0
99	20231006	175900	100485905	2960	2960	2960	2960	0
100	20231006	175800	100485905	2960	2960	2960	2960	0
101	20231006	175700	100485905	2960	2960	2960	2960	0
102	20231006	175600	100485905	2960	2960	2960	2960	0
103	20231006	175500	100485905	2960	2960	2960	2960	0
104	20231006	175400	100485905	2960	2960	2960	2960	0
105	20231006	175300	100485905	2960	2960	2960	2960	0
106	20231006	175200	100485905	2960	2960	2960	2960	0
107	20231006	175100	100485905	2960	2960	2960	2960	0
108	20231006	175000	100485905	2960	2960	2960	2960	0
109	20231006	174900	100485905	2960	2960	2960	2960	0
110	20231006	174800	100485905	2960	2960	2960	2960	0
111	20231006	174700	100485905	2960	2960	2960	2960	0
112	20231006	174600	100485905	2960	2960	2960	2960	0
113	20231006	174500	100485905	2960	2960	2960	2960	0
114	20231006	174400	100485905	2960	2960	2960	2960	0
115	20231006	174300	100485905	2960	2960	2960	2960	0
116	20231006	174200	100485905	2960	2960	2960	2960	0
117	20231006	174100	100485905	2960	2960	2960	2960	0
118	20231006	174000	100485905	2960	2960	2960	2960	0
119	20231006	173900	100485905	2960	2960	2960	2960	0
120	20231006	173800	100485905	2960	2960	2960	2960	0
121	20231006	173700	100485905	2960	2960	2960	2960	0
122	20231006	173600	100485905	2960	2960	2960	2960	339
123	20231006	173500	100485905	2960	2960	2960	2960	0
124	20231006	173400	100485905	2960	2960	2960	2960	0
125	20231006	173300	100485905	2960	2960	2960	2960	0
126	20231006	173200	100485905	2960	2960	2960	2960	0
127	20231006	173100	100485905	2960	2960	2960	2960	0
128	20231006	173000	100485905	2960	2960	2960	2960	0
129	20231006	172900	100485905	2960	2960	2960	2960	0
130	20231006	172800	100485905	2960	2960	2960	2960	0
131	20231006	172700	100485905	2960	2960	2960	2960	0
132	20231006	172600	100485905	2960	2960	2960	2960	0
133	20231006	172500	100485905	2960	2960	2960	2960	0
134	20231006	172400	100485905	2960	2960	2960	2960	0
135	20231006	172300	100485905	2960	2960	2960	2960	0
136	20231006	172200	100485905	2960	2960	2960	2960	0
137	20231006	172100	100485905	2960	2960	2960	2960	0
138	20231006	172000	100485905	2960	2960	2960	2960	0
139	20231006	171900	100485905	2960	2960	2960	2960	0
140	20231006	171800	100485905	2960	2960	2960	2960	0
141	20231006	171700	100485905	2960	2960	2960	2960	0
142	20231006	171600	100485905	2960	2960	2960	2960	0
143	20231006	171500	100485905	2960	2960	2960	2960	0
144	20231006	171400	100485905	2960	2960	2960	2960	0
145	20231006	171300	100485905	2960	2960	2960	2960	0
146	20231006	171200	100485905	2960	2960	2960	2960	0
147	20231006	171100	100485905	2960	2960	2960	2960	0
148	20231006	171000	100485905	2960	2960	2960	2960	0
149	20231006	170900	100485905	2960	2960	2960	2960	0
150	20231006	170800	100485905	2960	2960	2960	2960	0
151	20231006	170700	100485905	2960	2960	2960	2960	0
152	20231006	170600	100485905	2960	2960	2960	2960	339
153	20231006	170500	100485905	2960	2960	2960	2960	0
154	20231006	170400	100485905	2960	2960	2960	2960	0
155	20231006	170300	100485905	2960	2960	2960	2960	0
156	20231006	170200	100485905	2960	2960	2960	2960	0
157	20231006	170100	100485905	2960	2960	2960	2960	0
158	20231006	170000	100485905	2960	2960	2960	2960	0
159	20231006	165900	100485905	2960	2960	2960	2960	0
160	20231006	165800	100485905	2960	2960	2960	2960	0
161	20231006	165700	100485905	2960	2960	2960	2960	0
162	20231006	165600	100485905	2960	2960	2960	2960	0
163	20231006	165500	100485905	2960	2960	2960	2960	0
164	20231006	165400	100485905	2960	2960	2960	2960	0
165	20231006	165300	100485905	2960	2960	2960	2960	0
166	20231006	165200	100485905	2960	2960	2960	2960	0
167	20231006	165100	100485905	2960	2960	2960	2960	0
168	20231006	165000	100485905	2960	2960	2960	2960	0
169	20231006	164900	100485905	2960	2960	2960	2960	0
170	20231006	164800	100485905	2960	2960	2960	2960	0
171	20231006	164700	100485905	2960	2960	2960	2960	0
172	20231006	164600	100485905	2960	2960	2960	2960	0
173	20231006	164500	100485905	2960	2960	2960	2960	0
174	20231006	164400	100485905	2960	2960	2960	2960	0
175	20231006	164300	100485905	2960	2960	2960	2960	0
176	20231006	164200	100485905	2960	2960	2960	2960	0
177	20231006	164100	100485905	2960	2960	2960	2960	0
178	20231006	164000	100485905	2960	2960	2960	2960	0
179	20231006	163900	100485905	2960	2960	2960	2960	0
180	20231006	163800	100485905	2960	2960	2960	2960	0
181	20231006	163700	100485905	2960	2960	2960	2960	0
182	20231006	163600	100485905	2960	2960	2960	2960	339
183	20231006	163500	100485905	2960	2960	2960	2960	0
184	20231006	163400	100485905	2960	2960	2960	2960	0
185	20231006	163300	100485905	2960	2960	2960	2960	0
186	20231006	163200	100485905	2960	2960	2960	2960	0
187	20231006	163100	100485905	2960	2960	2960	2960	0
188	20231006	163000	100485905	2960	2960	2960	2960	0
189	20231006	162900	100485905	2960	2960	2960	2960	0
190	20231006	162800	100485905	2960	2960	2960	2960	0
191	20231006	162700	100485905	2960	2960	2960	2960	0
192	20231006	162600	100485905	2960	2960	2960	2960	0
193	20231006	162500	100485905	2960	2960	2960	2960	0
194	20231006	162400	100485905	2960	2960	2960	2960	0
195	20231006	162300	100485905	2960	2960	2960	2960	0
196	20231006	162200	100485905	2960	2960	2960	2960	0
197	20231006	162100	100485905	2960	2960	2960	2960	0
198	20231006	162000	100485905	2960	2960	2960	2960	0
199	20231006	161900	100485905	2960	2960	2960	2960	0
200	20231006	161800	100485905	2960	2960	2960	2960	0
201	20231006	161700	100485905	2960	2960	2960	2960	0
202	20231006	161600	100485905	2960	2960	2960	2960	0
203	20231006	161500	100485905	2960	2960	2960	2960	0
204	20231006	161400	100485905	2960	2960	2960	2960	0
205	20231006	161300	100485905	2960	2960	2960	2960	0
206	20231006	161200	100485905	2960	2960	2960	2960	0
207	20231006	161100	100485905	2960	2960	2960	2960	0
208	20231006	161000	100485905	2960	2960	2960	2960	0
209	20231006	160900	100485905	2960	2960	2960	2960	0
210	20231006	160800	100485905	2960	2960	2960	2960	0
211	20231006	160700	100485905	2960	2960	2960	2960	0
212	20231006	160600	100485905	2960	2960	2960	2960	339
213	20231006	160500	100485905	2960	2960	2960	2960	0
214	20231006	160400	100485905	2960	2960	2960	2960	0
215	20231006	160300	100485905	2960	2960	2960	2960	0
216	20231006	160200	100485905	2960	2960	2960	2960	0
217	20231006	160100	100485905	2960	2960	2960	2960	0
218	20231006	160000	100485905	2960	2960	2960	2960	0
219	20231006	155900	100485905	2960	2960	2960	2960	0
220	20231006	155800	100485905	2960	2960	2960	2960	0
221	20231006	155700	100485905	2960	2960	2960	2960	0
222	20231006	155600	100485905	2960	2960	2960	2960	0
223	20231006	155500	100485905	2960	2960	2960	2960	0
224	20231006	155400	100485905	2960	2960	2960	2960	0
225	20231006	155300	100485905	2960	2960	2960	2960	0
226	20231006	155200	100485905	2960	2960	2960	2960	0
227	20231006	155100	100485905	2960	2960	2960	2960	0
228	20231006	155000	100485905	2960	2960	2960	2960	0
229	20231006	154900	100485905	2960	2960	2960	2960	0
230	20231006	154800	100485905	2960	2960	2960	2960	0
231	20231006	154700	100485905	2960	2960	2960	2960	0
232	20231006	154600	100485905	2960	2960	2960	2960	0
233	20231006	154500	100485905	2960	2960	2960	2960	0
234	20231006	154400	100485905	2960	2960	2960	2960	0
235	20231006	154300	100485905	2960	2960	2960	2960	0
236	20231006	154200	100485905	2960	2960	2960	2960	0
237	20231006	154100	100485905	2960	2960	2960	2960	0
238	20231006	154000	100485905	2960	2960	2960	2960	0
239	20231006	153900	100485905	2960	2960	2960	2960	0
240	20231006	153800	100485905	2960	2960	2960	2960	0
241	20231006	153700	100485905	2960	2960	2960	2960	0
242	20231006	153600	100485905	2960	2960	2960	2960	339
243	20231006	153500	100485905	2960	2960	2960	2960	0
244	20231006	153400	100485905	2960	2960	2960	2960	0
245	20231006	153300	100485905	2960	2960	2960	2960	0
246	20231006	153200	100485905	2960	2960	2960	2960	0
247	20231006	153100	100485905	2960	2960	2960	2960	0
248	20231006	153000	100485905	2960	2960	2960	2960	339
249	20231006	152900	99482465	2940	2940	2940	2940	0
250	20231006	152800	99482465	2940	2940	2940	2940	0
251	20231006	152700	99482465	2940	2940	2940	2940	0
252	20231006	152600	99482465	2940	2940	2940	2940	0
253	20231006	152500	99482465	2940	2940	2940	2940	0
254	20231006	152400	99482465	2940	2940	2940	2940	0
255	20231006	152300	99482465	2940	2940	2940	2940	0
256	20231006	152200	99482465	2940	2940	2940	2940	0
257	20231006	152100	99482465	2940	2940	2940	2940	0
258	20231006	152000	99482465	2940	2940	2940	2940	0
259	20231006	151900	99482465	2940	2940	2940	2940	342
260	20231006	151800	98476985	2945	2940	2945	2940	60
261	20231006	151700	98300580	2940	2940	2940	2940	0
262	20231006	151600	98300580	2940	2940	2940	2940	3
263	20231006	151500	98291760	2945	2940	2945	2940	13
264	20231006	151400	98253535	2945	2945	2945	2945	0
265	20231006	151300	98253535	2945	2945	2945	2945	0
266	20231006	151200	98253535	2945	2945	2945	2945	0
267	20231006	151100	98253535	2945	2945	2945	2945	0
268	20231006	151000	98253535	2945	2945	2945	2945	100
269	20231006	150900	97959035	2950	2950	2950	2950	0
270	20231006	150800	97959035	2950	2940	2950	2940	66
271	20231006	150700	97764965	2950	2950	2950	2950	0
272	20231006	150600	97764965	2950	2950	2950	2950	0
273	20231006	150500	97764965	2950	2940	2950	2940	5
274	20231006	150400	97750255	2950	2950	2950	2950	0
275	20231006	150300	97750255	2950	2950	2950	2950	0
276	20231006	150200	97750255	2950	2950	2950	2950	0
277	20231006	150100	97750255	2950	2940	2950	2940	2
278	20231006	150000	97744365	2950	2950	2950	2950	0
279	20231006	145900	97744365	2950	2940	2950	2940	30
280	20231006	145800	97655975	2940	2940	2940	2940	0
281	20231006	145700	97655975	2940	2940	2940	2940	1
282	20231006	145600	97653035	2925	2930	2930	2925	107
283	20231006	145500	97339650	2930	2950	2950	2930	1155
284	20231006	145400	93953540	2940	2940	2940	2940	52
285	20231006	145300	93800660	2950	2950	2950	2950	0
286	20231006	145200	93800660	2950	2950	2950	2950	0
287	20231006	145100	93800660	2950	2950	2950	2950	0
288	20231006	145000	93800660	2950	2950	2950	2950	1
289	20231006	144900	93797710	2950	2950	2950	2950	0
290	20231006	144800	93797710	2950	2950	2950	2950	6
291	20231006	144700	93780010	2935	2935	2935	2935	0
292	20231006	144600	93780010	2935	2935	2935	2935	0
293	20231006	144500	93780010	2935	2935	2935	2935	0
294	20231006	144400	93780010	2935	2935	2935	2935	0
295	20231006	144300	93780010	2935	2935	2935	2935	1
296	20231006	144200	93777075	2935	2935	2935	2935	0
297	20231006	144100	93777075	2935	2935	2935	2935	503
298	20231006	144000	92300770	2950	2950	2950	2950	0
299	20231006	143900	92300770	2950	2935	2950	2935	9
300	20231006	143800	92274235	2955	2955	2955	2955	0
301	20231006	143700	92274235	2955	2955	2955	2955	0
302	20231006	143600	92274235	2955	2955	2955	2955	0
303	20231006	143500	92274235	2955	2955	2955	2955	0
304	20231006	143400	92274235	2955	2955	2955	2955	0
305	20231006	143300	92274235	2955	2955	2955	2955	0
306	20231006	143200	92274235	2955	2955	2955	2955	0
307	20231006	143100	92274235	2955	2955	2955	2955	0
308	20231006	143000	92274235	2955	2955	2955	2955	0
309	20231006	142900	92274235	2955	2955	2955	2955	0
310	20231006	142800	92274235	2955	2955	2955	2955	1
311	20231006	142700	92271280	2950	2950	2950	2950	1
312	20231006	142600	92268330	2955	2955	2955	2955	0
313	20231006	142500	92268330	2955	2955	2955	2955	0
314	20231006	142400	92268330	2955	2945	2955	2945	33
315	20231006	142300	92171130	2955	2955	2955	2955	6
316	20231006	142200	92153400	2955	2955	2955	2955	0
317	20231006	142100	92153400	2955	2955	2955	2955	0
318	20231006	142000	92153400	2955	2955	2955	2955	0
319	20231006	141900	92153400	2955	2955	2955	2955	2
320	20231006	141800	92147490	2955	2955	2955	2955	0
321	20231006	141700	92147490	2955	2955	2955	2955	0
322	20231006	141600	92147490	2955	2955	2955	2955	0
323	20231006	141500	92147490	2955	2955	2955	2955	0
324	20231006	141400	92147490	2955	2955	2955	2955	0
325	20231006	141300	92147490	2955	2955	2955	2955	0
326	20231006	141200	92147490	2955	2955	2955	2955	0
327	20231006	141100	92147490	2955	2955	2955	2955	0
328	20231006	141000	92147490	2955	2955	2955	2955	0
329	20231006	140900	92147490	2955	2955	2955	2955	0
330	20231006	140800	92147490	2955	2955	2955	2955	1
331	20231006	140700	92144535	2935	2960	2960	2935	721
332	20231006	140600	90026675	2960	2960	2960	2960	89
333	20231006	140500	89763235	2960	2960	2960	2960	10
334	20231006	140400	89733635	2960	2960	2960	2960	1
335	20231006	140300	89730675	2965	2965	2965	2965	10
336	20231006	140200	89701025	2965	2950	2965	2950	305
337	20231006	140100	88800485	2940	2940	2940	2940	21
338	20231006	140000	88738745	2935	2935	2935	2935	0
339	20231006	135900	88738745	2935	2935	2935	2935	0
340	20231006	135800	88738745	2935	2935	2935	2935	0
341	20231006	135700	88738745	2935	2935	2935	2935	0
342	20231006	135600	88738745	2935	2940	2940	2935	40
343	20231006	135500	88621340	2935	2935	2935	2935	2
344	20231006	135400	88615470	2935	2935	2935	2935	0
345	20231006	135300	88615470	2935	2935	2935	2935	0
346	20231006	135200	88615470	2935	2935	2935	2935	0
347	20231006	135100	88615470	2935	2940	2940	2935	107
348	20231006	135000	88301165	2945	2945	2945	2945	0
349	20231006	134900	88301165	2945	2945	2945	2945	58
350	20231006	134800	88130355	2945	2945	2945	2945	0
351	20231006	134700	88130355	2945	2945	2945	2945	0
352	20231006	134600	88130355	2945	2950	2950	2945	86
353	20231006	134500	87876685	2950	2950	2950	2950	0
354	20231006	134400	87876685	2950	2950	2950	2950	0
355	20231006	134300	87876685	2950	2950	2950	2950	1
356	20231006	134200	87873735	2940	2940	2940	2940	0
357	20231006	134100	87873735	2940	2940	2940	2940	51
358	20231006	134000	87723795	2940	2940	2940	2940	0
359	20231006	133900	87723795	2940	2940	2940	2940	0
360	20231006	133800	87723795	2940	2940	2940	2940	0
361	20231006	133700	87723795	2940	2940	2940	2940	0
362	20231006	133600	87723795	2940	2940	2940	2940	0
363	20231006	133500	87723795	2940	2940	2940	2940	0
364	20231006	133400	87723795	2940	2940	2940	2940	0
365	20231006	133300	87723795	2940	2940	2940	2940	0
366	20231006	133200	87723795	2940	2940	2940	2940	0
367	20231006	133100	87723795	2940	2940	2940	2940	6
368	20231006	133000	87706155	2940	2940	2940	2940	0
369	20231006	132900	87706155	2940	2940	2940	2940	0
370	20231006	132800	87706155	2940	2940	2940	2940	0
371	20231006	132700	87706155	2940	2940	2940	2940	0
372	20231006	132600	87706155	2940	2940	2940	2940	0
373	20231006	132500	87706155	2940	2940	2940	2940	0
374	20231006	132400	87706155	2940	2940	2940	2940	0
375	20231006	132300	87706155	2940	2940	2940	2940	0
376	20231006	132200	87706155	2940	2940	2940	2940	0
377	20231006	132100	87706155	2940	2940	2940	2940	0
378	20231006	132000	87706155	2940	2950	2950	2940	35
379	20231006	131900	87602925	2950	2950	2950	2950	0
380	20231006	131800	87602925	2950	2950	2950	2950	0
381	20231006	131700	87602925	2950	2950	2950	2950	0
382	20231006	131600	87602925	2950	2950	2950	2950	0
383	20231006	131500	87602925	2950	2950	2950	2950	0
384	20231006	131400	87602925	2950	2950	2950	2950	0
385	20231006	131300	87602925	2950	2950	2950	2950	0
386	20231006	131200	87602925	2950	2950	2950	2950	0
387	20231006	131100	87602925	2950	2950	2950	2950	0
388	20231006	131000	87602925	2950	2950	2950	2950	0
389	20231006	130900	87602925	2950	2950	2950	2950	0
390	20231006	130800	87602925	2950	2950	2950	2950	0
391	20231006	130700	87602925	2950	2950	2950	2950	0
392	20231006	130600	87602925	2950	2950	2950	2950	0
393	20231006	130500	87602925	2950	2950	2950	2950	0
394	20231006	130400	87602925	2950	2950	2950	2950	1
395	20231006	130300	87599975	2950	2950	2950	2950	0
396	20231006	130200	87599975	2950	2950	2950	2950	0
397	20231006	130100	87599975	2950	2950	2950	2950	0
398	20231006	130000	87599975	2950	2950	2950	2950	0
399	20231006	125900	87599975	2950	2950	2950	2950	0
400	20231006	125800	87599975	2950	2950	2950	2950	0
401	20231006	125700	87599975	2950	2950	2950	2950	0
402	20231006	125600	87599975	2950	2950	2950	2950	0
403	20231006	125500	87599975	2950	2950	2950	2950	0
404	20231006	125400	87599975	2950	2940	2950	2940	170
405	20231006	125300	87099190	2950	2950	2950	2950	0
406	20231006	125200	87099190	2950	2950	2950	2950	0
407	20231006	125100	87099190	2950	2950	2950	2950	0
408	20231006	125000	87099190	2950	2950	2950	2950	0
409	20231006	124900	87099190	2950	2950	2950	2950	0
410	20231006	124800	87099190	2950	2950	2950	2950	0
411	20231006	124700	87099190	2950	2950	2950	2950	0
412	20231006	124600	87099190	2950	2950	2950	2950	0
413	20231006	124500	87099190	2950	2950	2950	2950	0
414	20231006	124400	87099190	2950	2950	2950	2950	0
415	20231006	124300	87099190	2950	2950	2950	2950	0
416	20231006	124200	87099190	2950	2950	2950	2950	0
417	20231006	124100	87099190	2950	2950	2950	2950	0
418	20231006	124000	87099190	2950	2960	2960	2950	95
419	20231006	123900	86818925	2950	2950	2950	2950	0
420	20231006	123800	86818925	2950	2950	2950	2950	0
421	20231006	123700	86818925	2950	2950	2950	2950	0
422	20231006	123600	86818925	2950	2940	2950	2940	245
423	20231006	123500	86096185	2950	2950	2950	2950	0
424	20231006	123400	86096185	2950	2940	2950	2940	20
425	20231006	123300	86037280	2950	2950	2950	2950	0
426	20231006	123200	86037280	2950	2950	2950	2950	0
427	20231006	123100	86037280	2950	2950	2950	2950	0
428	20231006	123000	86037280	2950	2950	2950	2950	0
429	20231006	122900	86037280	2950	2950	2950	2950	0
430	20231006	122800	86037280	2950	2950	2950	2950	0
431	20231006	122700	86037280	2950	2950	2950	2950	0
432	20231006	122600	86037280	2950	2950	2950	2950	0
433	20231006	122500	86037280	2950	2950	2950	2950	0
434	20231006	122400	86037280	2950	2950	2950	2950	0
435	20231006	122300	86037280	2950	2950	2950	2950	0
436	20231006	122200	86037280	2950	2950	2950	2950	0
437	20231006	122100	86037280	2950	2940	2950	2940	50
438	20231006	122000	85890015	2950	2950	2950	2950	0
439	20231006	121900	85890015	2950	2950	2950	2950	0
440	20231006	121800	85890015	2950	2950	2950	2950	0
441	20231006	121700	85890015	2950	2950	2950	2950	0
442	20231006	121600	85890015	2950	2950	2950	2950	0
443	20231006	121500	85890015	2950	2950	2950	2950	0
444	20231006	121400	85890015	2950	2950	2950	2950	0
445	20231006	121300	85890015	2950	2950	2950	2950	0
446	20231006	121200	85890015	2950	2940	2950	2940	3
447	20231006	121100	85881175	2930	2930	2930	2930	0
448	20231006	121000	85881175	2930	2930	2930	2930	0
449	20231006	120900	85881175	2930	2930	2930	2930	0
450	20231006	120800	85881175	2930	2930	2930	2930	0
451	20231006	120700	85881175	2930	2930	2930	2930	0
452	20231006	120600	85881175	2930	2930	2930	2930	46
453	20231006	120500	85746395	2950	2950	2950	2950	0
454	20231006	120400	85746395	2950	2950	2950	2950	0
455	20231006	120300	85746395	2950	2950	2950	2950	0
456	20231006	120200	85746395	2950	2950	2950	2950	0
457	20231006	120100	85746395	2950	2950	2950	2950	0
458	20231006	120000	85746395	2950	2950	2950	2950	0
459	20231006	115900	85746395	2950	2950	2950	2950	0
460	20231006	115800	85746395	2950	2950	2950	2950	0
461	20231006	115700	85746395	2950	2950	2950	2950	0
462	20231006	115600	85746395	2950	2950	2950	2950	0
463	20231006	115500	85746395	2950	2950	2950	2950	0
464	20231006	115400	85746395	2950	2950	2950	2950	0
465	20231006	115300	85746395	2950	2950	2950	2950	0
466	20231006	115200	85746395	2950	2950	2950	2950	0
467	20231006	115100	85746395	2950	2950	2950	2950	0
468	20231006	115000	85746395	2950	2950	2950	2950	1
469	20231006	114900	85743445	2945	2945	2945	2945	0
470	20231006	114800	85743445	2945	2945	2945	2945	0
471	20231006	114700	85743445	2945	2945	2945	2945	0
472	20231006	114600	85743445	2945	2945	2945	2945	0
473	20231006	114500	85743445	2945	2945	2945	2945	0
474	20231006	114400	85743445	2945	2945	2945	2945	0
475	20231006	114300	85743445	2945	2945	2945	2945	0
476	20231006	114200	85743445	2945	2945	2945	2945	0
477	20231006	114100	85743445	2945	2945	2945	2945	0
478	20231006	114000	85743445	2945	2945	2945	2945	0
479	20231006	113900	85743445	2945	2935	2945	2935	6
480	20231006	113800	85725820	2930	2930	2930	2930	0
481	20231006	113700	85725820	2930	2930	2930	2930	0
482	20231006	113600	85725820	2930	2930	2930	2930	0
483	20231006	113500	85725820	2930	2935	2935	2930	52
484	20231006	113400	85573455	2950	2950	2950	2950	0
485	20231006	113300	85573455	2950	2950	2950	2950	0
486	20231006	113200	85573455	2950	2950	2950	2950	0
487	20231006	113100	85573455	2950	2950	2950	2950	0
488	20231006	113000	85573455	2950	2950	2950	2950	0
489	20231006	112900	85573455	2950	2950	2950	2950	0
490	20231006	112800	85573455	2950	2950	2950	2950	0
491	20231006	112700	85573455	2950	2950	2950	2950	0
492	20231006	112600	85573455	2950	2950	2950	2950	0
493	20231006	112500	85573455	2950	2950	2950	2950	0
494	20231006	112400	85573455	2950	2950	2950	2950	0
495	20231006	112300	85573455	2950	2950	2950	2950	0
496	20231006	112200	85573455	2950	2950	2950	2950	0
497	20231006	112100	85573455	2950	2950	2950	2950	0
498	20231006	112000	85573455	2950	2950	2950	2950	0
499	20231006	111900	85573455	2950	2950	2950	2950	0
500	20231006	111800	85573455	2950	2950	2950	2950	0
501	20231006	111700	85573455	2950	2950	2950	2950	0
502	20231006	111600	85573455	2950	2950	2950	2950	1
503	20231006	111500	85570505	2945	2945	2945	2945	87
504	20231006	111400	85314290	2950	2950	2950	2950	0
505	20231006	111300	85314290	2950	2950	2950	2950	0
506	20231006	111200	85314290	2950	2950	2950	2950	0
507	20231006	111100	85314290	2950	2950	2950	2950	0
508	20231006	111000	85314290	2950	2950	2950	2950	0
509	20231006	110900	85314290	2950	2950	2950	2950	0
510	20231006	110800	85314290	2950	2950	2950	2950	0
511	20231006	110700	85314290	2950	2950	2950	2950	1
512	20231006	110600	85311340	2950	2950	2950	2950	0
513	20231006	110500	85311340	2950	2950	2950	2950	0
514	20231006	110400	85311340	2950	2950	2950	2950	0
515	20231006	110300	85311340	2950	2950	2950	2950	0
516	20231006	110200	85311340	2950	2950	2950	2950	0
517	20231006	110100	85311340	2950	2950	2950	2950	0
518	20231006	110000	85311340	2950	2950	2950	2950	0
519	20231006	105900	85311340	2950	2950	2950	2950	0
520	20231006	105800	85311340	2950	2950	2950	2950	0
521	20231006	105700	85311340	2950	2950	2950	2950	0
522	20231006	105600	85311340	2950	2950	2950	2950	0
523	20231006	105500	85311340	2950	2950	2950	2950	1
524	20231006	105400	85308390	2945	2945	2945	2945	2033
525	20231006	105300	79321205	2945	2940	2945	2940	2
526	20231006	105200	79315320	2925	2925	2925	2925	0
527	20231006	105100	79315320	2925	2925	2925	2925	0
528	20231006	105000	79315320	2925	2940	2940	2925	57
529	20231006	104900	79148160	2945	2945	2945	2945	0
530	20231006	104800	79148160	2945	2945	2945	2945	0
531	20231006	104700	79148160	2945	2945	2945	2945	0
532	20231006	104600	79148160	2945	2945	2945	2945	0
533	20231006	104500	79148160	2945	2945	2945	2945	0
534	20231006	104400	79148160	2945	2945	2945	2945	0
535	20231006	104300	79148160	2945	2945	2945	2945	0
536	20231006	104200	79148160	2945	2945	2945	2945	0
537	20231006	104100	79148160	2945	2945	2945	2945	0
538	20231006	104000	79148160	2945	2945	2945	2945	0
539	20231006	103900	79148160	2945	2945	2945	2945	0
540	20231006	103800	79148160	2945	2945	2945	2945	0
541	20231006	103700	79148160	2945	2945	2945	2945	0
542	20231006	103600	79148160	2945	2945	2945	2945	0
543	20231006	103500	79148160	2945	2945	2945	2945	0
544	20231006	103400	79148160	2945	2945	2945	2945	0
545	20231006	103300	79148160	2945	2945	2945	2945	0
546	20231006	103200	79148160	2945	2945	2945	2945	0
547	20231006	103100	79148160	2945	2945	2945	2945	0
548	20231006	103000	79148160	2945	2945	2945	2945	0
549	20231006	102900	79148160	2945	2945	2945	2945	0
550	20231006	102800	79148160	2945	2945	2945	2945	0
551	20231006	102700	79148160	2945	2945	2945	2945	0
552	20231006	102600	79148160	2945	2945	2945	2945	0
553	20231006	102500	79148160	2945	2945	2945	2945	0
554	20231006	102400	79148160	2945	2945	2945	2945	0
555	20231006	102300	79148160	2945	2945	2945	2945	0
556	20231006	102200	79148160	2945	2945	2945	2945	0
557	20231006	102100	79148160	2945	2925	2945	2925	306
558	20231006	102000	78253090	2945	2945	2945	2945	1
559	20231006	101900	78250145	2925	2925	2925	2925	68
560	20231006	101800	78051245	2940	2940	2940	2940	100
561	20231006	101700	77757245	2950	2945	2950	2945	145
562	20231006	101600	77330215	2945	2945	2945	2945	1
563	20231006	101500	77327270	2930	2930	2930	2930	0
564	20231006	101400	77327270	2930	2930	2930	2930	100
565	20231006	101300	77034270	2960	2960	2960	2960	0
566	20231006	101200	77034270	2960	2960	2960	2960	0
567	20231006	101100	77034270	2960	2960	2960	2960	0
568	20231006	101000	77034270	2960	2960	2960	2960	0
569	20231006	100900	77034270	2960	2960	2960	2960	0
570	20231006	100800	77034270	2960	2960	2960	2960	0
571	20231006	100700	77034270	2960	2945	2960	2945	40
572	20231006	100600	76916305	2945	2955	2955	2940	2750
573	20231006	100500	68806160	2985	2965	2985	2965	24
574	20231006	100400	68734980	2985	2930	2985	2930	377
575	20231006	100300	67617180	2930	2930	2930	2930	10
576	20231006	100200	67587880	2925	2925	2925	2925	1400
577	20231006	100100	63492880	2935	2935	2935	2935	3421
578	20231006	100000	53452245	2930	2930	2930	2930	0
579	20231006	095900	53452245	2930	2935	2935	2930	67
580	20231006	095800	53255920	2935	2935	2935	2935	0
581	20231006	095700	53255920	2935	2925	2935	2925	396
582	20231006	095600	52097340	2925	2925	2925	2925	0
583	20231006	095500	52097340	2925	2925	2925	2925	0
584	20231006	095400	52097340	2925	2925	2925	2925	0
585	20231006	095300	52097340	2925	2910	2925	2910	2
586	20231006	095200	52091505	2925	2925	2925	2925	0
587	20231006	095100	52091505	2925	2925	2925	2925	0
588	20231006	095000	52091505	2925	2925	2925	2925	0
589	20231006	094900	52091505	2925	2925	2925	2925	0
590	20231006	094800	52091505	2925	2925	2925	2925	0
591	20231006	094700	52091505	2925	2925	2925	2925	0
592	20231006	094600	52091505	2925	2925	2925	2925	0
593	20231006	094500	52091505	2925	2925	2925	2925	0
594	20231006	094400	52091505	2925	2925	2925	2925	5
595	20231006	094300	52076880	2925	2925	2925	2925	0
596	20231006	094200	52076880	2925	2925	2925	2925	1
597	20231006	094100	52073955	2905	2930	2935	2900	4184
598	20231006	094000	39918120	2930	2930	2930	2930	104
599	20231006	093900	39613400	2930	2930	2930	2930	0
600	20231006	093800	39613400	2930	2930	2930	2930	0
601	20231006	093700	39613400	2930	2930	2930	2930	100
602	20231006	093600	39320400	2930	2930	2930	2930	55
603	20231006	093500	39159250	2930	2930	2930	2930	3
604	20231006	093400	39150460	2930	2930	2930	2930	94
605	20231006	093300	38875040	2930	2930	2930	2930	102
606	20231006	093200	38576180	2930	2930	2930	2930	10
607	20231006	093100	38546880	2930	2930	2930	2930	122
608	20231006	093000	38189420	2930	2930	2930	2930	100
609	20231006	092900	37896420	2900	2900	2905	2900	5833
610	20231006	092800	20977215	2900	2905	2910	2900	73
611	20231006	092700	20765405	2905	2905	2905	2905	0
612	20231006	092600	20765405	2905	2905	2905	2905	0
613	20231006	092500	20765405	2905	2905	2905	2895	603
614	20231006	092400	19019230	2900	2910	2910	2895	795
615	20231006	092300	16714310	2910	2910	2910	2910	591
616	20231006	092200	14994500	2920	2920	2920	2920	0
617	20231006	092100	14994500	2920	2920	2920	2920	0
618	20231006	092000	14994500	2920	2920	2920	2920	0
619	20231006	091900	14994500	2920	2915	2920	2900	2502
620	20231006	091800	7720115	2915	2915	2915	2915	435
621	20231006	091700	6452090	2910	2940	2940	2910	1743
622	20231006	091600	1347165	2955	2955	2955	2940	384
623	20231006	091500	213385	2965	2965	2965	2965	1
624	20231006	091400	210420	2965	2955	2965	2955	2
625	20231006	091300	204500	2950	2950	2950	2950	0
626	20231006	091200	204500	2950	2950	2950	2950	0
627	20231006	091100	204500	2950	2950	2950	2950	0
628	20231006	091000	204500	2950	2950	2950	2950	0
629	20231006	090900	204500	2950	2950	2950	2950	0
630	20231006	090800	204500	2950	2950	2950	2950	0
631	20231006	090700	204500	2950	2950	2950	2950	0
632	20231006	090600	204500	2950	2950	2950	2950	0
633	20231006	090500	204500	2950	2950	2950	2950	0
634	20231006	090400	204500	2950	2950	2950	2950	20
635	20231006	090300	145500	2910	2910	2910	2910	0
636	20231006	090200	145500	2910	2910	2910	2910	0
637	20231006	090100	145500	2910	2910	2910	2910	0
638	20231006	090000	145500	2910	2910	2910	2910	50