KissMeData/070960/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193600	95745610	2940	2940	2940	2940	3159
3	20231010	193500	95745610	2940	2940	2940	2940	0
4	20231010	193400	95745610	2940	2940	2940	2940	0
5	20231010	193300	95745610	2940	2940	2940	2940	0
6	20231010	193200	95745610	2940	2940	2940	2940	0
7	20231010	193100	95745610	2940	2940	2940	2940	0
8	20231010	193000	95745610	2940	2940	2940	2940	0
9	20231010	192900	95745610	2940	2940	2940	2940	0
10	20231010	192800	95745610	2940	2940	2940	2940	0
11	20231010	192700	95745610	2940	2940	2940	2940	0
12	20231010	192600	95745610	2940	2940	2940	2940	0
13	20231010	192500	95745610	2940	2940	2940	2940	0
14	20231010	192400	95745610	2940	2940	2940	2940	0
15	20231010	192300	95745610	2940	2940	2940	2940	0
16	20231010	192200	95745610	2940	2940	2940	2940	0
17	20231010	192100	95745610	2940	2940	2940	2940	0
18	20231010	192000	95745610	2940	2940	2940	2940	0
19	20231010	191900	95745610	2940	2940	2940	2940	0
20	20231010	191800	95745610	2940	2940	2940	2940	0
21	20231010	191700	95745610	2940	2940	2940	2940	0
22	20231010	191600	95745610	2940	2940	2940	2940	0
23	20231010	191500	95745610	2940	2940	2940	2940	0
24	20231010	191400	95745610	2940	2940	2940	2940	0
25	20231010	191300	95745610	2940	2940	2940	2940	0
26	20231010	191200	95745610	2940	2940	2940	2940	0
27	20231010	191100	95745610	2940	2940	2940	2940	0
28	20231010	191000	95745610	2940	2940	2940	2940	0
29	20231010	190900	95745610	2940	2940	2940	2940	0
30	20231010	190800	95745610	2940	2940	2940	2940	0
31	20231010	190700	95745610	2940	2940	2940	2940	0
32	20231010	190600	95745610	2940	2940	2940	2940	3159
33	20231010	190500	95745610	2940	2940	2940	2940	0
34	20231010	190400	95745610	2940	2940	2940	2940	0
35	20231010	190300	95745610	2940	2940	2940	2940	0
36	20231010	190200	95745610	2940	2940	2940	2940	0
37	20231010	190100	95745610	2940	2940	2940	2940	0
38	20231010	190000	95745610	2940	2940	2940	2940	0
39	20231010	185900	95745610	2940	2940	2940	2940	0
40	20231010	185800	95745610	2940	2940	2940	2940	0
41	20231010	185700	95745610	2940	2940	2940	2940	0
42	20231010	185600	95745610	2940	2940	2940	2940	0
43	20231010	185500	95745610	2940	2940	2940	2940	0
44	20231010	185400	95745610	2940	2940	2940	2940	0
45	20231010	185300	95745610	2940	2940	2940	2940	0
46	20231010	185200	95745610	2940	2940	2940	2940	0
47	20231010	185100	95745610	2940	2940	2940	2940	0
48	20231010	185000	95745610	2940	2940	2940	2940	0
49	20231010	184900	95745610	2940	2940	2940	2940	0
50	20231010	184800	95745610	2940	2940	2940	2940	0
51	20231010	184700	95745610	2940	2940	2940	2940	0
52	20231010	184600	95745610	2940	2940	2940	2940	0
53	20231010	184500	95745610	2940	2940	2940	2940	0
54	20231010	184400	95745610	2940	2940	2940	2940	0
55	20231010	184300	95745610	2940	2940	2940	2940	0
56	20231010	184200	95745610	2940	2940	2940	2940	0
57	20231010	184100	95745610	2940	2940	2940	2940	0
58	20231010	184000	95745610	2940	2940	2940	2940	0
59	20231010	183900	95745610	2940	2940	2940	2940	0
60	20231010	183800	95745610	2940	2940	2940	2940	0
61	20231010	183700	95745610	2940	2940	2940	2940	0
62	20231010	183600	95745610	2940	2940	2940	2940	3159
63	20231010	183500	95745610	2940	2940	2940	2940	0
64	20231010	183400	95745610	2940	2940	2940	2940	0
65	20231010	183300	95745610	2940	2940	2940	2940	0
66	20231010	183200	95745610	2940	2940	2940	2940	0
67	20231010	183100	95745610	2940	2940	2940	2940	0
68	20231010	183000	95745610	2940	2940	2940	2940	0
69	20231010	182900	95745610	2940	2940	2940	2940	0
70	20231010	182800	95745610	2940	2940	2940	2940	0
71	20231010	182700	95745610	2940	2940	2940	2940	0
72	20231010	182600	95745610	2940	2940	2940	2940	0
73	20231010	182500	95745610	2940	2940	2940	2940	0
74	20231010	182400	95745610	2940	2940	2940	2940	0
75	20231010	182300	95745610	2940	2940	2940	2940	0
76	20231010	182200	95745610	2940	2940	2940	2940	0
77	20231010	182100	95745610	2940	2940	2940	2940	0
78	20231010	182000	95745610	2940	2940	2940	2940	0
79	20231010	181900	95745610	2940	2940	2940	2940	0
80	20231010	181800	95745610	2940	2940	2940	2940	0
81	20231010	181700	95745610	2940	2940	2940	2940	0
82	20231010	181600	95745610	2940	2940	2940	2940	0
83	20231010	181500	95745610	2940	2940	2940	2940	0
84	20231010	181400	95745610	2940	2940	2940	2940	0
85	20231010	181300	95745610	2940	2940	2940	2940	0
86	20231010	181200	95745610	2940	2940	2940	2940	0
87	20231010	181100	95745610	2940	2940	2940	2940	0
88	20231010	181000	95745610	2940	2940	2940	2940	0
89	20231010	180900	95745610	2940	2940	2940	2940	0
90	20231010	180800	95745610	2940	2940	2940	2940	0
91	20231010	180700	95745610	2940	2940	2940	2940	0
92	20231010	180600	95745610	2940	2940	2940	2940	3159
93	20231010	180500	95745610	2940	2940	2940	2940	0
94	20231010	180400	95745610	2940	2940	2940	2940	0
95	20231010	180300	95745610	2940	2940	2940	2940	0
96	20231010	180200	95745610	2940	2940	2940	2940	0
97	20231010	180100	95745610	2940	2940	2940	2940	0
98	20231010	180000	95745610	2940	2940	2940	2940	0
99	20231010	175900	95745610	2940	2940	2940	2940	0
100	20231010	175800	95745610	2940	2940	2940	2940	0
101	20231010	175700	95745610	2940	2940	2940	2940	0
102	20231010	175600	95745610	2940	2940	2940	2940	0
103	20231010	175500	95745610	2940	2940	2940	2940	0
104	20231010	175400	95745610	2940	2940	2940	2940	0
105	20231010	175300	95745610	2940	2940	2940	2940	0
106	20231010	175200	95745610	2940	2940	2940	2940	0
107	20231010	175100	95745610	2940	2940	2940	2940	0
108	20231010	175000	95745610	2940	2940	2940	2940	0
109	20231010	174900	95745610	2940	2940	2940	2940	0
110	20231010	174800	95745610	2940	2940	2940	2940	0
111	20231010	174700	95745610	2940	2940	2940	2940	0
112	20231010	174600	95745610	2940	2940	2940	2940	0
113	20231010	174500	95745610	2940	2940	2940	2940	0
114	20231010	174400	95745610	2940	2940	2940	2940	0
115	20231010	174300	95745610	2940	2940	2940	2940	0
116	20231010	174200	95745610	2940	2940	2940	2940	0
117	20231010	174100	95745610	2940	2940	2940	2940	0
118	20231010	174000	95745610	2940	2940	2940	2940	0
119	20231010	173900	95745610	2940	2940	2940	2940	0
120	20231010	173800	95745610	2940	2940	2940	2940	0
121	20231010	173700	95745610	2940	2940	2940	2940	0
122	20231010	173600	95745610	2940	2940	2940	2940	3159
123	20231010	173500	95745610	2940	2940	2940	2940	0
124	20231010	173400	95745610	2940	2940	2940	2940	0
125	20231010	173300	95745610	2940	2940	2940	2940	0
126	20231010	173200	95745610	2940	2940	2940	2940	0
127	20231010	173100	95745610	2940	2940	2940	2940	0
128	20231010	173000	95745610	2940	2940	2940	2940	0
129	20231010	172900	95745610	2940	2940	2940	2940	0
130	20231010	172800	95745610	2940	2940	2940	2940	0
131	20231010	172700	95745610	2940	2940	2940	2940	0
132	20231010	172600	95745610	2940	2940	2940	2940	0
133	20231010	172500	95745610	2940	2940	2940	2940	0
134	20231010	172400	95745610	2940	2940	2940	2940	0
135	20231010	172300	95745610	2940	2940	2940	2940	0
136	20231010	172200	95745610	2940	2940	2940	2940	0
137	20231010	172100	95745610	2940	2940	2940	2940	0
138	20231010	172000	95745610	2940	2940	2940	2940	0
139	20231010	171900	95745610	2940	2940	2940	2940	0
140	20231010	171800	95745610	2940	2940	2940	2940	0
141	20231010	171700	95745610	2940	2940	2940	2940	0
142	20231010	171600	95745610	2940	2940	2940	2940	0
143	20231010	171500	95745610	2940	2940	2940	2940	0
144	20231010	171400	95745610	2940	2940	2940	2940	0
145	20231010	171300	95745610	2940	2940	2940	2940	0
146	20231010	171200	95745610	2940	2940	2940	2940	0
147	20231010	171100	95745610	2940	2940	2940	2940	0
148	20231010	171000	95745610	2940	2940	2940	2940	0
149	20231010	170900	95745610	2940	2940	2940	2940	0
150	20231010	170800	95745610	2940	2940	2940	2940	0
151	20231010	170700	95745610	2940	2940	2940	2940	0
152	20231010	170600	95745610	2940	2940	2940	2940	3159
153	20231010	170500	95745610	2940	2940	2940	2940	0
154	20231010	170400	95745610	2940	2940	2940	2940	0
155	20231010	170300	95745610	2940	2940	2940	2940	0
156	20231010	170200	95745610	2940	2940	2940	2940	0
157	20231010	170100	95745610	2940	2940	2940	2940	0
158	20231010	170000	95745610	2940	2940	2940	2940	0
159	20231010	165900	95745610	2940	2940	2940	2940	0
160	20231010	165800	95745610	2940	2940	2940	2940	0
161	20231010	165700	95745610	2940	2940	2940	2940	0
162	20231010	165600	95745610	2940	2940	2940	2940	0
163	20231010	165500	95745610	2940	2940	2940	2940	0
164	20231010	165400	95745610	2940	2940	2940	2940	0
165	20231010	165300	95745610	2940	2940	2940	2940	0
166	20231010	165200	95745610	2940	2940	2940	2940	0
167	20231010	165100	95745610	2940	2940	2940	2940	0
168	20231010	165000	95745610	2940	2940	2940	2940	0
169	20231010	164900	95745610	2940	2940	2940	2940	0
170	20231010	164800	95745610	2940	2940	2940	2940	0
171	20231010	164700	95745610	2940	2940	2940	2940	0
172	20231010	164600	95745610	2940	2940	2940	2940	0
173	20231010	164500	95745610	2940	2940	2940	2940	0
174	20231010	164400	95745610	2940	2940	2940	2940	0
175	20231010	164300	95745610	2940	2940	2940	2940	0
176	20231010	164200	95745610	2940	2940	2940	2940	0
177	20231010	164100	95745610	2940	2940	2940	2940	0
178	20231010	164000	95745610	2940	2940	2940	2940	0
179	20231010	163900	95745610	2940	2940	2940	2940	0
180	20231010	163800	95745610	2940	2940	2940	2940	0
181	20231010	163700	95745610	2940	2940	2940	2940	0
182	20231010	163600	95745610	2940	2940	2940	2940	3159
183	20231010	163500	95745610	2940	2940	2940	2940	0
184	20231010	163400	95745610	2940	2940	2940	2940	0
185	20231010	163300	95745610	2940	2940	2940	2940	0
186	20231010	163200	95745610	2940	2940	2940	2940	0
187	20231010	163100	95745610	2940	2940	2940	2940	0
188	20231010	163000	95745610	2940	2940	2940	2940	0
189	20231010	162900	95745610	2940	2940	2940	2940	0
190	20231010	162800	95745610	2940	2940	2940	2940	0
191	20231010	162700	95745610	2940	2940	2940	2940	0
192	20231010	162600	95745610	2940	2940	2940	2940	0
193	20231010	162500	95745610	2940	2940	2940	2940	0
194	20231010	162400	95745610	2940	2940	2940	2940	0
195	20231010	162300	95745610	2940	2940	2940	2940	0
196	20231010	162200	95745610	2940	2940	2940	2940	0
197	20231010	162100	95745610	2940	2940	2940	2940	0
198	20231010	162000	95745610	2940	2940	2940	2940	0
199	20231010	161900	95745610	2940	2940	2940	2940	0
200	20231010	161800	95745610	2940	2940	2940	2940	0
201	20231010	161700	95745610	2940	2940	2940	2940	0
202	20231010	161600	95745610	2940	2940	2940	2940	0
203	20231010	161500	95745610	2940	2940	2940	2940	0
204	20231010	161400	95745610	2940	2940	2940	2940	0
205	20231010	161300	95745610	2940	2940	2940	2940	0
206	20231010	161200	95745610	2940	2940	2940	2940	0
207	20231010	161100	95745610	2940	2940	2940	2940	0
208	20231010	161000	95745610	2940	2940	2940	2940	0
209	20231010	160900	95745610	2940	2940	2940	2940	0
210	20231010	160800	95745610	2940	2940	2940	2940	0
211	20231010	160700	95745610	2940	2940	2940	2940	0
212	20231010	160600	95745610	2940	2940	2940	2940	3159
213	20231010	160500	95745610	2940	2940	2940	2940	0
214	20231010	160400	95745610	2940	2940	2940	2940	0
215	20231010	160300	95745610	2940	2940	2940	2940	0
216	20231010	160200	95745610	2940	2940	2940	2940	0
217	20231010	160100	95745610	2940	2940	2940	2940	0
218	20231010	160000	95745610	2940	2940	2940	2940	0
219	20231010	155900	95745610	2940	2940	2940	2940	0
220	20231010	155800	95745610	2940	2940	2940	2940	0
221	20231010	155700	95745610	2940	2940	2940	2940	0
222	20231010	155600	95745610	2940	2940	2940	2940	0
223	20231010	155500	95745610	2940	2940	2940	2940	0
224	20231010	155400	95745610	2940	2940	2940	2940	0
225	20231010	155300	95745610	2940	2940	2940	2940	0
226	20231010	155200	95745610	2940	2940	2940	2940	0
227	20231010	155100	95745610	2940	2940	2940	2940	0
228	20231010	155000	95745610	2940	2940	2940	2940	0
229	20231010	154900	95745610	2940	2940	2940	2940	0
230	20231010	154800	95745610	2940	2940	2940	2940	0
231	20231010	154700	95745610	2940	2940	2940	2940	0
232	20231010	154600	95745610	2940	2940	2940	2940	0
233	20231010	154500	95745610	2940	2940	2940	2940	0
234	20231010	154400	95745610	2940	2940	2940	2940	0
235	20231010	154300	95745610	2940	2940	2940	2940	0
236	20231010	154200	95745610	2940	2940	2940	2940	0
237	20231010	154100	95745610	2940	2940	2940	2940	0
238	20231010	154000	95745610	2940	2940	2940	2940	0
239	20231010	153900	95745610	2940	2940	2940	2940	0
240	20231010	153800	95745610	2940	2940	2940	2940	0
241	20231010	153700	95745610	2940	2940	2940	2940	0
242	20231010	153600	95745610	2940	2940	2940	2940	3159
243	20231010	153500	95745610	2940	2940	2940	2940	0
244	20231010	153400	95745610	2940	2940	2940	2940	0
245	20231010	153300	95745610	2940	2940	2940	2940	0
246	20231010	153200	95745610	2940	2940	2940	2940	0
247	20231010	153100	95745610	2940	2940	2940	2940	0
248	20231010	153000	95745610	2940	2940	2940	2940	3159
249	20231010	152900	86458150	2920	2920	2920	2920	0
250	20231010	152800	86458150	2920	2920	2920	2920	0
251	20231010	152700	86458150	2920	2920	2920	2920	0
252	20231010	152600	86458150	2920	2920	2920	2920	0
253	20231010	152500	86458150	2920	2920	2920	2920	0
254	20231010	152400	86458150	2920	2920	2920	2920	0
255	20231010	152300	86458150	2920	2920	2920	2920	0
256	20231010	152200	86458150	2920	2920	2920	2920	0
257	20231010	152100	86458150	2920	2920	2920	2920	0
258	20231010	152000	86458150	2920	2920	2920	2920	0
259	20231010	151900	86458150	2920	2920	2920	2920	1
260	20231010	151800	86455230	2905	2905	2905	2905	4
261	20231010	151700	86443610	2900	2900	2900	2900	11
262	20231010	151600	86411710	2900	2900	2900	2900	4
263	20231010	151500	86400110	2900	2900	2900	2900	0
264	20231010	151400	86400110	2900	2900	2900	2900	0
265	20231010	151300	86400110	2900	2900	2900	2900	13
266	20231010	151200	86362410	2905	2905	2905	2905	1
267	20231010	151100	86359505	2920	2915	2920	2915	20
268	20231010	151000	86301110	2920	2920	2920	2920	0
269	20231010	150900	86301110	2920	2920	2920	2920	0
270	20231010	150800	86301110	2920	2920	2920	2920	1
271	20231010	150700	86298190	2900	2900	2900	2900	788
272	20231010	150600	84012990	2895	2895	2895	2895	21
273	20231010	150500	83952195	2900	2900	2900	2900	0
274	20231010	150400	83952195	2900	2900	2900	2900	0
275	20231010	150300	83952195	2900	2900	2900	2900	0
276	20231010	150200	83952195	2900	2900	2900	2900	60
277	20231010	150100	83778195	2900	2900	2900	2900	15
278	20231010	150000	83734695	2900	2900	2900	2900	0
279	20231010	145900	83734695	2900	2900	2900	2900	170
280	20231010	145800	83241695	2895	2900	2900	2895	52
281	20231010	145700	83091135	2900	2900	2900	2900	0
282	20231010	145600	83091135	2900	2900	2900	2900	1
283	20231010	145500	83088235	2895	2895	2895	2895	0
284	20231010	145400	83088235	2895	2920	2920	2895	5647
285	20231010	145300	66706165	2920	2920	2920	2920	0
286	20231010	145200	66706165	2920	2920	2920	2920	0
287	20231010	145100	66706165	2920	2920	2920	2920	0
288	20231010	145000	66706165	2920	2920	2920	2920	0
289	20231010	144900	66706165	2920	2920	2920	2920	1
290	20231010	144800	66703245	2920	2920	2920	2920	0
291	20231010	144700	66703245	2920	2920	2920	2920	0
292	20231010	144600	66703245	2920	2920	2920	2920	0
293	20231010	144500	66703245	2920	2920	2920	2920	0
294	20231010	144400	66703245	2920	2920	2920	2920	479
295	20231010	144300	65304565	2920	2920	2920	2920	0
296	20231010	144200	65304565	2920	2920	2920	2920	93
297	20231010	144100	65033005	2920	2920	2920	2920	0
298	20231010	144000	65033005	2920	2920	2920	2920	0
299	20231010	143900	65033005	2920	2920	2920	2920	0
300	20231010	143800	65033005	2920	2920	2920	2920	0
301	20231010	143700	65033005	2920	2915	2920	2915	8
302	20231010	143600	65009680	2915	2915	2915	2915	16
303	20231010	143500	64963040	2920	2920	2920	2920	0
304	20231010	143400	64963040	2920	2920	2920	2920	0
305	20231010	143300	64963040	2920	2920	2920	2920	407
306	20231010	143200	63774600	2925	2925	2925	2925	0
307	20231010	143100	63774600	2925	2925	2925	2925	0
308	20231010	143000	63774600	2925	2925	2925	2925	0
309	20231010	142900	63774600	2925	2925	2925	2925	0
310	20231010	142800	63774600	2925	2925	2925	2925	0
311	20231010	142700	63774600	2925	2920	2925	2920	5
312	20231010	142600	63759995	2910	2910	2910	2910	50
313	20231010	142500	63614495	2915	2915	2915	2915	0
314	20231010	142400	63614495	2915	2915	2915	2915	3
315	20231010	142300	63605750	2925	2925	2925	2925	0
316	20231010	142200	63605750	2925	2925	2925	2925	0
317	20231010	142100	63605750	2925	2925	2925	2925	0
318	20231010	142000	63605750	2925	2925	2925	2925	0
319	20231010	141900	63605750	2925	2925	2925	2925	0
320	20231010	141800	63605750	2925	2925	2925	2925	0
321	20231010	141700	63605750	2925	2920	2925	2920	469
322	20231010	141600	62236265	2925	2925	2925	2925	0
323	20231010	141500	62236265	2925	2925	2925	2925	0
324	20231010	141400	62236265	2925	2925	2925	2925	0
325	20231010	141300	62236265	2925	2925	2925	2925	1
326	20231010	141200	62233340	2915	2915	2915	2915	10
327	20231010	141100	62204190	2925	2925	2925	2925	0
328	20231010	141000	62204190	2925	2925	2925	2925	0
329	20231010	140900	62204190	2925	2925	2925	2925	0
330	20231010	140800	62204190	2925	2925	2925	2925	0
331	20231010	140700	62204190	2925	2925	2925	2925	1
332	20231010	140600	62201265	2940	2940	2940	2940	0
333	20231010	140500	62201265	2940	2925	2940	2925	4
334	20231010	140400	62189550	2925	2925	2925	2925	0
335	20231010	140300	62189550	2925	2925	2925	2925	1
336	20231010	140200	62186625	2920	2920	2920	2920	40
337	20231010	140100	62069825	2940	2940	2940	2940	0
338	20231010	140000	62069825	2940	2940	2940	2940	0
339	20231010	135900	62069825	2940	2940	2940	2940	0
340	20231010	135800	62069825	2940	2925	2940	2925	4
341	20231010	135700	62058095	2920	2920	2920	2920	1936
342	20231010	135600	56404975	2920	2930	2930	2920	1747
343	20231010	135500	51301275	2940	2940	2940	2940	5
344	20231010	135400	51286575	2930	2930	2930	2930	0
345	20231010	135300	51286575	2930	2930	2930	2930	140
346	20231010	135200	50876375	2930	2930	2930	2930	5
347	20231010	135100	50861725	2930	2930	2930	2930	0
348	20231010	135000	50861725	2930	2935	2935	2930	105
349	20231010	134900	50553770	2930	2930	2930	2930	0
350	20231010	134800	50553770	2930	2930	2930	2930	0
351	20231010	134700	50553770	2930	2930	2930	2930	0
352	20231010	134600	50553770	2930	2930	2930	2930	0
353	20231010	134500	50553770	2930	2930	2930	2930	0
354	20231010	134400	50553770	2930	2930	2930	2930	0
355	20231010	134300	50553770	2930	2930	2930	2930	6
356	20231010	134200	50536190	2925	2925	2925	2925	0
357	20231010	134100	50536190	2925	2925	2925	2925	0
358	20231010	134000	50536190	2925	2925	2925	2925	20
359	20231010	133900	50477690	2930	2930	2930	2930	0
360	20231010	133800	50477690	2930	2930	2930	2930	0
361	20231010	133700	50477690	2930	2925	2930	2925	501
362	20231010	133600	49012260	2930	2930	2930	2930	0
363	20231010	133500	49012260	2930	2930	2930	2930	119
364	20231010	133400	48663590	2930	2930	2930	2930	397
365	20231010	133300	47500380	2935	2935	2935	2935	1
366	20231010	133200	47497445	2940	2940	2940	2940	0
367	20231010	133100	47497445	2940	2940	2940	2940	1
368	20231010	133000	47494505	2940	2940	2940	2940	0
369	20231010	132900	47494505	2940	2940	2940	2940	0
370	20231010	132800	47494505	2940	2940	2940	2940	0
371	20231010	132700	47494505	2940	2940	2940	2940	0
372	20231010	132600	47494505	2940	2945	2945	2940	523
373	20231010	132500	45956590	2945	2945	2945	2945	0
374	20231010	132400	45956590	2945	2945	2945	2945	0
375	20231010	132300	45956590	2945	2945	2945	2945	0
376	20231010	132200	45956590	2945	2945	2945	2945	0
377	20231010	132100	45956590	2945	2945	2945	2945	0
378	20231010	132000	45956590	2945	2945	2945	2945	0
379	20231010	131900	45956590	2945	2945	2945	2945	0
380	20231010	131800	45956590	2945	2945	2945	2945	0
381	20231010	131700	45956590	2945	2945	2945	2945	0
382	20231010	131600	45956590	2945	2945	2945	2945	0
383	20231010	131500	45956590	2945	2945	2945	2945	0
384	20231010	131400	45956590	2945	2945	2945	2945	0
385	20231010	131300	45956590	2945	2945	2945	2945	0
386	20231010	131200	45956590	2945	2945	2945	2945	0
387	20231010	131100	45956590	2945	2945	2945	2945	0
388	20231010	131000	45956590	2945	2945	2945	2945	0
389	20231010	130900	45956590	2945	2945	2945	2945	0
390	20231010	130800	45956590	2945	2945	2945	2945	0
391	20231010	130700	45956590	2945	2945	2945	2945	0
392	20231010	130600	45956590	2945	2945	2945	2945	0
393	20231010	130500	45956590	2945	2945	2945	2945	0
394	20231010	130400	45956590	2945	2940	2945	2940	1608
395	20231010	130300	41228615	2945	2945	2945	2945	0
396	20231010	130200	41228615	2945	2945	2945	2945	0
397	20231010	130100	41228615	2945	2945	2945	2945	0
398	20231010	130000	41228615	2945	2945	2945	2945	1
399	20231010	125900	41225670	2945	2945	2945	2945	4
400	20231010	125800	41213890	2950	2950	2950	2950	0
401	20231010	125700	41213890	2950	2950	2950	2950	0
402	20231010	125600	41213890	2950	2950	2950	2950	0
403	20231010	125500	41213890	2950	2950	2950	2950	20
404	20231010	125400	41154890	2950	2950	2950	2950	0
405	20231010	125300	41154890	2950	2950	2950	2950	0
406	20231010	125200	41154890	2950	2950	2950	2950	0
407	20231010	125100	41154890	2950	2950	2950	2950	0
408	20231010	125000	41154890	2950	2950	2950	2950	1
409	20231010	124900	41151940	2940	2940	2940	2940	26
410	20231010	124800	41075500	2940	2940	2940	2940	49
411	20231010	124700	40931440	2940	2940	2940	2940	0
412	20231010	124600	40931440	2940	2940	2940	2940	0
413	20231010	124500	40931440	2940	2935	2940	2935	350
414	20231010	124400	39903235	2935	2935	2935	2935	20
415	20231010	124300	39844535	2935	2935	2935	2935	824
416	20231010	124200	37426095	2935	2935	2935	2935	1
417	20231010	124100	37423160	2930	2970	2970	2930	3929
418	20231010	124000	25839570	2950	2950	2950	2950	0
419	20231010	123900	25839570	2950	2960	2960	2950	512
420	20231010	123800	24324220	2960	2960	2960	2960	0
421	20231010	123700	24324220	2960	2960	2960	2960	0
422	20231010	123600	24324220	2960	2960	2960	2960	0
423	20231010	123500	24324220	2960	2960	2960	2960	0
424	20231010	123400	24324220	2960	2960	2960	2960	0
425	20231010	123300	24324220	2960	2960	2960	2960	0
426	20231010	123200	24324220	2960	2960	2960	2960	0
427	20231010	123100	24324220	2960	2960	2960	2960	0
428	20231010	123000	24324220	2960	2960	2960	2960	0
429	20231010	122900	24324220	2960	2960	2960	2960	50
430	20231010	122800	24176220	2965	2965	2965	2965	1
431	20231010	122700	24173255	2970	2970	2970	2970	0
432	20231010	122600	24173255	2970	2970	2970	2970	0
433	20231010	122500	24173255	2970	2970	2970	2970	0
434	20231010	122400	24173255	2970	2970	2970	2970	0
435	20231010	122300	24173255	2970	2970	2970	2970	0
436	20231010	122200	24173255	2970	2970	2970	2970	0
437	20231010	122100	24173255	2970	2970	2970	2970	0
438	20231010	122000	24173255	2970	2970	2970	2970	0
439	20231010	121900	24173255	2970	2970	2970	2970	0
440	20231010	121800	24173255	2970	2970	2970	2970	1
441	20231010	121700	24170285	2955	2960	2960	2955	390
442	20231010	121600	23015900	2960	2960	2960	2960	0
443	20231010	121500	23015900	2960	2960	2960	2960	0
444	20231010	121400	23015900	2960	2960	2960	2960	0
445	20231010	121300	23015900	2960	2960	2960	2960	0
446	20231010	121200	23015900	2960	2960	2960	2960	0
447	20231010	121100	23015900	2960	2960	2960	2960	0
448	20231010	121000	23015900	2960	2960	2960	2960	0
449	20231010	120900	23015900	2960	2960	2960	2960	0
450	20231010	120800	23015900	2960	2960	2960	2960	39
451	20231010	120700	22900460	2960	2960	2960	2960	100
452	20231010	120600	22604460	2960	2960	2960	2960	0
453	20231010	120500	22604460	2960	2960	2960	2960	0
454	20231010	120400	22604460	2960	2960	2960	2960	0
455	20231010	120300	22604460	2960	2960	2960	2960	42
456	20231010	120200	22480140	2970	2970	2970	2970	0
457	20231010	120100	22480140	2970	2970	2970	2970	0
458	20231010	120000	22480140	2970	2960	2970	2960	53
459	20231010	115900	22322975	2960	2960	2960	2960	0
460	20231010	115800	22322975	2960	2960	2960	2960	0
461	20231010	115700	22322975	2960	2960	2960	2960	0
462	20231010	115600	22322975	2960	2960	2960	2960	0
463	20231010	115500	22322975	2960	2960	2960	2960	0
464	20231010	115400	22322975	2960	2960	2960	2960	0
465	20231010	115300	22322975	2960	2960	2960	2960	0
466	20231010	115200	22322975	2960	2960	2960	2960	0
467	20231010	115100	22322975	2960	2960	2960	2960	0
468	20231010	115000	22322975	2960	2960	2960	2960	0
469	20231010	114900	22322975	2960	2960	2960	2960	0
470	20231010	114800	22322975	2960	2960	2960	2960	0
471	20231010	114700	22322975	2960	2960	2960	2960	0
472	20231010	114600	22322975	2960	2960	2960	2960	0
473	20231010	114500	22322975	2960	2960	2960	2960	0
474	20231010	114400	22322975	2960	2960	2960	2960	0
475	20231010	114300	22322975	2960	2960	2960	2960	0
476	20231010	114200	22322975	2960	2960	2960	2960	10
477	20231010	114100	22293375	2960	2960	2960	2960	0
478	20231010	114000	22293375	2960	2960	2960	2960	0
479	20231010	113900	22293375	2960	2960	2960	2960	0
480	20231010	113800	22293375	2960	2960	2960	2960	0
481	20231010	113700	22293375	2960	2960	2960	2960	0
482	20231010	113600	22293375	2960	2960	2960	2960	100
483	20231010	113500	21997375	2960	2960	2960	2960	0
484	20231010	113400	21997375	2960	2960	2960	2960	0
485	20231010	113300	21997375	2960	2960	2960	2960	0
486	20231010	113200	21997375	2960	2960	2960	2960	0
487	20231010	113100	21997375	2960	2960	2960	2960	1
488	20231010	113000	21994415	2960	2960	2960	2960	0
489	20231010	112900	21994415	2960	2960	2960	2960	1
490	20231010	112800	21991455	2955	2955	2955	2955	0
491	20231010	112700	21991455	2955	2955	2955	2955	0
492	20231010	112600	21991455	2955	2955	2955	2955	55
493	20231010	112500	21828930	2960	2960	2960	2960	0
494	20231010	112400	21828930	2960	2960	2960	2960	0
495	20231010	112300	21828930	2960	2960	2960	2960	0
496	20231010	112200	21828930	2960	2960	2960	2960	0
497	20231010	112100	21828930	2960	2960	2960	2960	546
498	20231010	112000	20212770	2960	2960	2960	2960	0
499	20231010	111900	20212770	2960	2960	2960	2960	0
500	20231010	111800	20212770	2960	2960	2960	2960	8
501	20231010	111700	20189090	2960	2960	2960	2960	20
502	20231010	111600	20129890	2960	2960	2960	2960	0
503	20231010	111500	20129890	2960	2960	2960	2960	0
504	20231010	111400	20129890	2960	2960	2960	2960	0
505	20231010	111300	20129890	2960	2960	2960	2960	15
506	20231010	111200	20085490	2950	2950	2950	2950	0
507	20231010	111100	20085490	2950	2950	2950	2950	0
508	20231010	111000	20085490	2950	2950	2950	2950	0
509	20231010	110900	20085490	2950	2950	2950	2950	0
510	20231010	110800	20085490	2950	2950	2950	2950	0
511	20231010	110700	20085490	2950	2950	2950	2950	0
512	20231010	110600	20085490	2950	2960	2960	2950	774
513	20231010	110500	17798940	2965	2965	2965	2965	0
514	20231010	110400	17798940	2965	2965	2965	2965	1
515	20231010	110300	17795975	2960	2960	2960	2960	0
516	20231010	110200	17795975	2960	2960	2960	2960	10
517	20231010	110100	17766375	2960	2960	2960	2960	43
518	20231010	110000	17639095	2955	2955	2955	2955	0
519	20231010	105900	17639095	2955	2960	2960	2950	1448
520	20231010	105800	13356030	2980	2980	2980	2980	0
521	20231010	105700	13356030	2980	2980	2980	2980	0
522	20231010	105600	13356030	2980	2980	2980	2980	1
523	20231010	105500	13353050	2960	2960	2960	2960	0
524	20231010	105400	13353050	2960	2975	2975	2960	562
525	20231010	105300	11681930	2975	2975	2975	2975	0
526	20231010	105200	11681930	2975	2975	2975	2975	4
527	20231010	105100	11670030	2975	2975	2975	2975	88
528	20231010	105000	11408230	2975	2975	2975	2975	0
529	20231010	104900	11408230	2975	2975	2975	2975	0
530	20231010	104800	11408230	2975	2975	2975	2975	138
531	20231010	104700	10997680	2975	2975	2975	2975	0
532	20231010	104600	10997680	2975	2975	2975	2975	0
533	20231010	104500	10997680	2975	2975	2975	2975	0
534	20231010	104400	10997680	2975	2975	2975	2975	0
535	20231010	104300	10997680	2975	2975	2975	2975	0
536	20231010	104200	10997680	2975	2975	2975	2975	0
537	20231010	104100	10997680	2975	2975	2975	2975	0
538	20231010	104000	10997680	2975	2975	2975	2975	0
539	20231010	103900	10997680	2975	2975	2975	2975	0
540	20231010	103800	10997680	2975	2975	2975	2975	0
541	20231010	103700	10997680	2975	2975	2975	2975	0
542	20231010	103600	10997680	2975	2975	2975	2975	0
543	20231010	103500	10997680	2975	2975	2975	2975	0
544	20231010	103400	10997680	2975	2975	2975	2975	0
545	20231010	103300	10997680	2975	2975	2975	2975	0
546	20231010	103200	10997680	2975	2975	2975	2975	0
547	20231010	103100	10997680	2975	2975	2975	2975	0
548	20231010	103000	10997680	2975	2975	2975	2975	0
549	20231010	102900	10997680	2975	2975	2975	2975	0
550	20231010	102800	10997680	2975	2975	2975	2975	0
551	20231010	102700	10997680	2975	2975	2975	2975	0
552	20231010	102600	10997680	2975	2975	2975	2975	0
553	20231010	102500	10997680	2975	2975	2975	2975	0
554	20231010	102400	10997680	2975	2975	2975	2975	0
555	20231010	102300	10997680	2975	2975	2975	2975	0
556	20231010	102200	10997680	2975	2975	2975	2975	0
557	20231010	102100	10997680	2975	2975	2975	2975	0
558	20231010	102000	10997680	2975	2975	2975	2975	0
559	20231010	101900	10997680	2975	2975	2975	2975	1
560	20231010	101800	10994705	2975	2975	2975	2975	0
561	20231010	101700	10994705	2975	2975	2975	2975	0
562	20231010	101600	10994705	2975	2975	2975	2975	0
563	20231010	101500	10994705	2975	2975	2975	2975	0
564	20231010	101400	10994705	2975	2975	2975	2975	0
565	20231010	101300	10994705	2975	2975	2975	2975	0
566	20231010	101200	10994705	2975	2975	2975	2975	0
567	20231010	101100	10994705	2975	2975	2975	2975	1
568	20231010	101000	10991730	2965	2965	2965	2965	0
569	20231010	100900	10991730	2965	2965	2965	2965	60
570	20231010	100800	10813830	2975	2975	2975	2975	0
571	20231010	100700	10813830	2975	2975	2975	2975	0
572	20231010	100600	10813830	2975	2975	2975	2975	1
573	20231010	100500	10810855	2970	2970	2970	2970	0
574	20231010	100400	10810855	2970	2970	2970	2970	0
575	20231010	100300	10810855	2970	2970	2970	2970	0
576	20231010	100200	10810855	2970	2970	2970	2970	0
577	20231010	100100	10810855	2970	2970	2970	2970	0
578	20231010	100000	10810855	2970	2970	2970	2970	31
579	20231010	095900	10718785	2970	2970	2970	2970	0
580	20231010	095800	10718785	2970	2970	2970	2970	0
581	20231010	095700	10718785	2970	2970	2970	2970	0
582	20231010	095600	10718785	2970	2970	2970	2970	0
583	20231010	095500	10718785	2970	2970	2970	2960	514
584	20231010	095400	9192335	2970	2970	2970	2970	0
585	20231010	095300	9192335	2970	2970	2970	2970	0
586	20231010	095200	9192335	2970	2970	2970	2970	0
587	20231010	095100	9192335	2970	2970	2970	2970	0
588	20231010	095000	9192335	2970	2970	2970	2970	0
589	20231010	094900	9192335	2970	2970	2970	2970	0
590	20231010	094800	9192335	2970	2970	2970	2970	0
591	20231010	094700	9192335	2970	2970	2970	2970	2
592	20231010	094600	9186395	2960	2960	2960	2960	24
593	20231010	094500	9115355	2970	2970	2970	2970	0
594	20231010	094400	9115355	2970	2970	2970	2970	0
595	20231010	094300	9115355	2970	2970	2970	2970	0
596	20231010	094200	9115355	2970	2970	2970	2970	0
597	20231010	094100	9115355	2970	2970	2970	2970	0
598	20231010	094000	9115355	2970	2970	2970	2970	0
599	20231010	093900	9115355	2970	2970	2970	2970	0
600	20231010	093800	9115355	2970	2970	2970	2970	0
601	20231010	093700	9115355	2970	2970	2970	2970	1
602	20231010	093600	9112385	2970	2970	2970	2970	1
603	20231010	093500	9109415	2975	2975	2975	2975	0
604	20231010	093400	9109415	2975	2970	2975	2970	10
605	20231010	093300	9079670	2970	2970	2970	2970	1
606	20231010	093200	9076700	2960	2960	2960	2960	7
607	20231010	093100	9055980	2965	2965	2965	2965	0
608	20231010	093000	9055980	2965	2965	2965	2965	0
609	20231010	092900	9055980	2965	2965	2965	2965	0
610	20231010	092800	9055980	2965	2965	2965	2965	0
611	20231010	092700	9055980	2965	2965	2965	2965	0
612	20231010	092600	9055980	2965	2965	2965	2965	0
613	20231010	092500	9055980	2965	2965	2965	2965	0
614	20231010	092400	9055980	2965	2965	2965	2965	0
615	20231010	092300	9055980	2965	2980	2980	2965	317
616	20231010	092200	8114740	2980	2980	2980	2980	16
617	20231010	092100	8067060	2980	2980	2980	2980	0
618	20231010	092000	8067060	2980	2980	2980	2980	1
619	20231010	091900	8064080	2980	2980	2980	2980	1
620	20231010	091800	8061100	2975	2975	2975	2975	0
621	20231010	091700	8061100	2975	2975	2975	2975	0
622	20231010	091600	8061100	2975	2975	2975	2975	80
623	20231010	091500	7823100	2985	2985	2985	2985	0
624	20231010	091400	7823100	2985	2985	2985	2985	348
625	20231010	091300	6784320	2985	2985	2985	2985	1
626	20231010	091200	6781335	2965	2965	2965	2965	0
627	20231010	091100	6781335	2965	2960	2965	2960	979
628	20231010	091000	3878685	2955	2965	2965	2955	412
629	20231010	090900	2658635	2965	2975	2980	2965	328
630	20231010	090800	1681370	2980	2980	2980	2980	0
631	20231010	090700	1681370	2980	2980	2980	2980	0
632	20231010	090600	1681370	2980	2980	2980	2980	0
633	20231010	090500	1681370	2980	2980	2980	2980	11
634	20231010	090400	1648590	3000	2985	3000	2985	300
635	20231010	090300	748965	2985	2985	2985	2985	1
636	20231010	090200	745980	2965	2960	2965	2960	237
637	20231010	090100	44380	2960	2960	2960	2960	0
638	20231010	090000	44380	2960	2950	2960	2950	15