KissMeData/070960/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193600	45866170	2975	2975	2975	2975	819
3	20231018	193500	45866170	2975	2975	2975	2975	0
4	20231018	193400	45866170	2975	2975	2975	2975	0
5	20231018	193300	45866170	2975	2975	2975	2975	0
6	20231018	193200	45866170	2975	2975	2975	2975	0
7	20231018	193100	45866170	2975	2975	2975	2975	0
8	20231018	193000	45866170	2975	2975	2975	2975	0
9	20231018	192900	45866170	2975	2975	2975	2975	0
10	20231018	192800	45866170	2975	2975	2975	2975	0
11	20231018	192700	45866170	2975	2975	2975	2975	0
12	20231018	192600	45866170	2975	2975	2975	2975	0
13	20231018	192500	45866170	2975	2975	2975	2975	0
14	20231018	192400	45866170	2975	2975	2975	2975	0
15	20231018	192300	45866170	2975	2975	2975	2975	0
16	20231018	192200	45866170	2975	2975	2975	2975	0
17	20231018	192100	45866170	2975	2975	2975	2975	0
18	20231018	192000	45866170	2975	2975	2975	2975	0
19	20231018	191900	45866170	2975	2975	2975	2975	0
20	20231018	191800	45866170	2975	2975	2975	2975	0
21	20231018	191700	45866170	2975	2975	2975	2975	0
22	20231018	191600	45866170	2975	2975	2975	2975	0
23	20231018	191500	45866170	2975	2975	2975	2975	0
24	20231018	191400	45866170	2975	2975	2975	2975	0
25	20231018	191300	45866170	2975	2975	2975	2975	0
26	20231018	191200	45866170	2975	2975	2975	2975	0
27	20231018	191100	45866170	2975	2975	2975	2975	0
28	20231018	191000	45866170	2975	2975	2975	2975	0
29	20231018	190900	45866170	2975	2975	2975	2975	0
30	20231018	190800	45866170	2975	2975	2975	2975	0
31	20231018	190700	45866170	2975	2975	2975	2975	0
32	20231018	190600	45866170	2975	2975	2975	2975	819
33	20231018	190500	45866170	2975	2975	2975	2975	0
34	20231018	190400	45866170	2975	2975	2975	2975	0
35	20231018	190300	45866170	2975	2975	2975	2975	0
36	20231018	190200	45866170	2975	2975	2975	2975	0
37	20231018	190100	45866170	2975	2975	2975	2975	0
38	20231018	190000	45866170	2975	2975	2975	2975	0
39	20231018	185900	45866170	2975	2975	2975	2975	0
40	20231018	185800	45866170	2975	2975	2975	2975	0
41	20231018	185700	45866170	2975	2975	2975	2975	0
42	20231018	185600	45866170	2975	2975	2975	2975	0
43	20231018	185500	45866170	2975	2975	2975	2975	0
44	20231018	185400	45866170	2975	2975	2975	2975	0
45	20231018	185300	45866170	2975	2975	2975	2975	0
46	20231018	185200	45866170	2975	2975	2975	2975	0
47	20231018	185100	45866170	2975	2975	2975	2975	0
48	20231018	185000	45866170	2975	2975	2975	2975	0
49	20231018	184900	45866170	2975	2975	2975	2975	0
50	20231018	184800	45866170	2975	2975	2975	2975	0
51	20231018	184700	45866170	2975	2975	2975	2975	0
52	20231018	184600	45866170	2975	2975	2975	2975	0
53	20231018	184500	45866170	2975	2975	2975	2975	0
54	20231018	184400	45866170	2975	2975	2975	2975	0
55	20231018	184300	45866170	2975	2975	2975	2975	0
56	20231018	184200	45866170	2975	2975	2975	2975	0
57	20231018	184100	45866170	2975	2975	2975	2975	0
58	20231018	184000	45866170	2975	2975	2975	2975	0
59	20231018	183900	45866170	2975	2975	2975	2975	0
60	20231018	183800	45866170	2975	2975	2975	2975	0
61	20231018	183700	45866170	2975	2975	2975	2975	0
62	20231018	183600	45866170	2975	2975	2975	2975	819
63	20231018	183500	45866170	2975	2975	2975	2975	0
64	20231018	183400	45866170	2975	2975	2975	2975	0
65	20231018	183300	45866170	2975	2975	2975	2975	0
66	20231018	183200	45866170	2975	2975	2975	2975	0
67	20231018	183100	45866170	2975	2975	2975	2975	0
68	20231018	183000	45866170	2975	2975	2975	2975	0
69	20231018	182900	45866170	2975	2975	2975	2975	0
70	20231018	182800	45866170	2975	2975	2975	2975	0
71	20231018	182700	45866170	2975	2975	2975	2975	0
72	20231018	182600	45866170	2975	2975	2975	2975	0
73	20231018	182500	45866170	2975	2975	2975	2975	0
74	20231018	182400	45866170	2975	2975	2975	2975	0
75	20231018	182300	45866170	2975	2975	2975	2975	0
76	20231018	182200	45866170	2975	2975	2975	2975	0
77	20231018	182100	45866170	2975	2975	2975	2975	0
78	20231018	182000	45866170	2975	2975	2975	2975	0
79	20231018	181900	45866170	2975	2975	2975	2975	0
80	20231018	181800	45866170	2975	2975	2975	2975	0
81	20231018	181700	45866170	2975	2975	2975	2975	0
82	20231018	181600	45866170	2975	2975	2975	2975	0
83	20231018	181500	45866170	2975	2975	2975	2975	0
84	20231018	181400	45866170	2975	2975	2975	2975	0
85	20231018	181300	45866170	2975	2975	2975	2975	0
86	20231018	181200	45866170	2975	2975	2975	2975	0
87	20231018	181100	45866170	2975	2975	2975	2975	0
88	20231018	181000	45866170	2975	2975	2975	2975	0
89	20231018	180900	45866170	2975	2975	2975	2975	0
90	20231018	180800	45866170	2975	2975	2975	2975	0
91	20231018	180700	45866170	2975	2975	2975	2975	0
92	20231018	180600	45866170	2975	2975	2975	2975	819
93	20231018	180500	45866170	2975	2975	2975	2975	0
94	20231018	180400	45866170	2975	2975	2975	2975	0
95	20231018	180300	45866170	2975	2975	2975	2975	0
96	20231018	180200	45866170	2975	2975	2975	2975	0
97	20231018	180100	45866170	2975	2975	2975	2975	0
98	20231018	180000	45866170	2975	2975	2975	2975	0
99	20231018	175900	45866170	2975	2975	2975	2975	0
100	20231018	175800	45866170	2975	2975	2975	2975	0
101	20231018	175700	45866170	2975	2975	2975	2975	0
102	20231018	175600	45866170	2975	2975	2975	2975	0
103	20231018	175500	45866170	2975	2975	2975	2975	0
104	20231018	175400	45866170	2975	2975	2975	2975	0
105	20231018	175300	45866170	2975	2975	2975	2975	0
106	20231018	175200	45866170	2975	2975	2975	2975	0
107	20231018	175100	45866170	2975	2975	2975	2975	0
108	20231018	175000	45866170	2975	2975	2975	2975	0
109	20231018	174900	45866170	2975	2975	2975	2975	0
110	20231018	174800	45866170	2975	2975	2975	2975	0
111	20231018	174700	45866170	2975	2975	2975	2975	0
112	20231018	174600	45866170	2975	2975	2975	2975	0
113	20231018	174500	45866170	2975	2975	2975	2975	0
114	20231018	174400	45866170	2975	2975	2975	2975	0
115	20231018	174300	45866170	2975	2975	2975	2975	0
116	20231018	174200	45866170	2975	2975	2975	2975	0
117	20231018	174100	45866170	2975	2975	2975	2975	0
118	20231018	174000	45866170	2975	2975	2975	2975	0
119	20231018	173900	45866170	2975	2975	2975	2975	0
120	20231018	173800	45866170	2975	2975	2975	2975	0
121	20231018	173700	45866170	2975	2975	2975	2975	0
122	20231018	173600	45866170	2975	2975	2975	2975	819
123	20231018	173500	45866170	2975	2975	2975	2975	0
124	20231018	173400	45866170	2975	2975	2975	2975	0
125	20231018	173300	45866170	2975	2975	2975	2975	0
126	20231018	173200	45866170	2975	2975	2975	2975	0
127	20231018	173100	45866170	2975	2975	2975	2975	0
128	20231018	173000	45866170	2975	2975	2975	2975	0
129	20231018	172900	45866170	2975	2975	2975	2975	0
130	20231018	172800	45866170	2975	2975	2975	2975	0
131	20231018	172700	45866170	2975	2975	2975	2975	0
132	20231018	172600	45866170	2975	2975	2975	2975	0
133	20231018	172500	45866170	2975	2975	2975	2975	0
134	20231018	172400	45866170	2975	2975	2975	2975	0
135	20231018	172300	45866170	2975	2975	2975	2975	0
136	20231018	172200	45866170	2975	2975	2975	2975	0
137	20231018	172100	45866170	2975	2975	2975	2975	0
138	20231018	172000	45866170	2975	2975	2975	2975	0
139	20231018	171900	45866170	2975	2975	2975	2975	0
140	20231018	171800	45866170	2975	2975	2975	2975	0
141	20231018	171700	45866170	2975	2975	2975	2975	0
142	20231018	171600	45866170	2975	2975	2975	2975	0
143	20231018	171500	45866170	2975	2975	2975	2975	0
144	20231018	171400	45866170	2975	2975	2975	2975	0
145	20231018	171300	45866170	2975	2975	2975	2975	0
146	20231018	171200	45866170	2975	2975	2975	2975	0
147	20231018	171100	45866170	2975	2975	2975	2975	0
148	20231018	171000	45866170	2975	2975	2975	2975	0
149	20231018	170900	45866170	2975	2975	2975	2975	0
150	20231018	170800	45866170	2975	2975	2975	2975	0
151	20231018	170700	45866170	2975	2975	2975	2975	0
152	20231018	170600	45866170	2975	2975	2975	2975	819
153	20231018	170500	45866170	2975	2975	2975	2975	0
154	20231018	170400	45866170	2975	2975	2975	2975	0
155	20231018	170300	45866170	2975	2975	2975	2975	0
156	20231018	170200	45866170	2975	2975	2975	2975	0
157	20231018	170100	45866170	2975	2975	2975	2975	0
158	20231018	170000	45866170	2975	2975	2975	2975	0
159	20231018	165900	45866170	2975	2975	2975	2975	0
160	20231018	165800	45866170	2975	2975	2975	2975	0
161	20231018	165700	45866170	2975	2975	2975	2975	0
162	20231018	165600	45866170	2975	2975	2975	2975	0
163	20231018	165500	45866170	2975	2975	2975	2975	0
164	20231018	165400	45866170	2975	2975	2975	2975	0
165	20231018	165300	45866170	2975	2975	2975	2975	0
166	20231018	165200	45866170	2975	2975	2975	2975	0
167	20231018	165100	45866170	2975	2975	2975	2975	0
168	20231018	165000	45866170	2975	2975	2975	2975	0
169	20231018	164900	45866170	2975	2975	2975	2975	0
170	20231018	164800	45866170	2975	2975	2975	2975	0
171	20231018	164700	45866170	2975	2975	2975	2975	0
172	20231018	164600	45866170	2975	2975	2975	2975	0
173	20231018	164500	45866170	2975	2975	2975	2975	0
174	20231018	164400	45866170	2975	2975	2975	2975	0
175	20231018	164300	45866170	2975	2975	2975	2975	0
176	20231018	164200	45866170	2975	2975	2975	2975	0
177	20231018	164100	45866170	2975	2975	2975	2975	0
178	20231018	164000	45866170	2975	2975	2975	2975	0
179	20231018	163900	45866170	2975	2975	2975	2975	0
180	20231018	163800	45866170	2975	2975	2975	2975	0
181	20231018	163700	45866170	2975	2975	2975	2975	0
182	20231018	163600	45866170	2975	2975	2975	2975	819
183	20231018	163500	45866170	2975	2975	2975	2975	0
184	20231018	163400	45866170	2975	2975	2975	2975	0
185	20231018	163300	45866170	2975	2975	2975	2975	0
186	20231018	163200	45866170	2975	2975	2975	2975	0
187	20231018	163100	45866170	2975	2975	2975	2975	0
188	20231018	163000	45866170	2975	2975	2975	2975	0
189	20231018	162900	45866170	2975	2975	2975	2975	0
190	20231018	162800	45866170	2975	2975	2975	2975	0
191	20231018	162700	45866170	2975	2975	2975	2975	0
192	20231018	162600	45866170	2975	2975	2975	2975	0
193	20231018	162500	45866170	2975	2975	2975	2975	0
194	20231018	162400	45866170	2975	2975	2975	2975	0
195	20231018	162300	45866170	2975	2975	2975	2975	0
196	20231018	162200	45866170	2975	2975	2975	2975	0
197	20231018	162100	45866170	2975	2975	2975	2975	0
198	20231018	162000	45866170	2975	2975	2975	2975	0
199	20231018	161900	45866170	2975	2975	2975	2975	0
200	20231018	161800	45866170	2975	2975	2975	2975	0
201	20231018	161700	45866170	2975	2975	2975	2975	0
202	20231018	161600	45866170	2975	2975	2975	2975	0
203	20231018	161500	45866170	2975	2975	2975	2975	0
204	20231018	161400	45866170	2975	2975	2975	2975	0
205	20231018	161300	45866170	2975	2975	2975	2975	0
206	20231018	161200	45866170	2975	2975	2975	2975	0
207	20231018	161100	45866170	2975	2975	2975	2975	0
208	20231018	161000	45866170	2975	2975	2975	2975	0
209	20231018	160900	45866170	2975	2975	2975	2975	0
210	20231018	160800	45866170	2975	2975	2975	2975	0
211	20231018	160700	45866170	2975	2975	2975	2975	0
212	20231018	160600	45866170	2975	2975	2975	2975	819
213	20231018	160500	45866170	2975	2975	2975	2975	0
214	20231018	160400	45866170	2975	2975	2975	2975	0
215	20231018	160300	45866170	2975	2975	2975	2975	0
216	20231018	160200	45866170	2975	2975	2975	2975	0
217	20231018	160100	45866170	2975	2975	2975	2975	0
218	20231018	160000	45866170	2975	2975	2975	2975	0
219	20231018	155900	45866170	2975	2975	2975	2975	0
220	20231018	155800	45866170	2975	2975	2975	2975	0
221	20231018	155700	45866170	2975	2975	2975	2975	0
222	20231018	155600	45866170	2975	2975	2975	2975	0
223	20231018	155500	45866170	2975	2975	2975	2975	0
224	20231018	155400	45866170	2975	2975	2975	2975	0
225	20231018	155300	45866170	2975	2975	2975	2975	0
226	20231018	155200	45866170	2975	2975	2975	2975	0
227	20231018	155100	45866170	2975	2975	2975	2975	0
228	20231018	155000	45866170	2975	2975	2975	2975	0
229	20231018	154900	45866170	2975	2975	2975	2975	0
230	20231018	154800	45866170	2975	2975	2975	2975	0
231	20231018	154700	45866170	2975	2975	2975	2975	0
232	20231018	154600	45866170	2975	2975	2975	2975	0
233	20231018	154500	45866170	2975	2975	2975	2975	0
234	20231018	154400	45866170	2975	2975	2975	2975	0
235	20231018	154300	45866170	2975	2975	2975	2975	0
236	20231018	154200	45866170	2975	2975	2975	2975	0
237	20231018	154100	45866170	2975	2975	2975	2975	0
238	20231018	154000	45866170	2975	2975	2975	2975	0
239	20231018	153900	45866170	2975	2975	2975	2975	0
240	20231018	153800	45866170	2975	2975	2975	2975	0
241	20231018	153700	45866170	2975	2975	2975	2975	0
242	20231018	153600	45866170	2975	2975	2975	2975	819
243	20231018	153500	45866170	2975	2975	2975	2975	0
244	20231018	153400	45866170	2975	2975	2975	2975	0
245	20231018	153300	45866170	2975	2975	2975	2975	0
246	20231018	153200	45866170	2975	2975	2975	2975	0
247	20231018	153100	45866170	2975	2975	2975	2975	0
248	20231018	153000	45866170	2975	2975	2975	2975	819
249	20231018	152900	43429645	2970	2970	2970	2970	0
250	20231018	152800	43429645	2970	2970	2970	2970	0
251	20231018	152700	43429645	2970	2970	2970	2970	0
252	20231018	152600	43429645	2970	2970	2970	2970	0
253	20231018	152500	43429645	2970	2970	2970	2970	0
254	20231018	152400	43429645	2970	2970	2970	2970	0
255	20231018	152300	43429645	2970	2970	2970	2970	0
256	20231018	152200	43429645	2970	2970	2970	2970	0
257	20231018	152100	43429645	2970	2970	2970	2970	0
258	20231018	152000	43429645	2970	2970	2970	2970	0
259	20231018	151900	43429645	2970	2970	2970	2970	0
260	20231018	151800	43429645	2970	2970	2970	2970	0
261	20231018	151700	43429645	2970	2970	2970	2970	4
262	20231018	151600	43417765	2970	2970	2970	2970	6
263	20231018	151500	43399945	2970	2970	2970	2970	0
264	20231018	151400	43399945	2970	2970	2970	2970	0
265	20231018	151300	43399945	2970	2965	2970	2965	82
266	20231018	151200	43156810	2965	2965	2970	2965	673
267	20231018	151100	41160895	2965	2970	2970	2960	2001
268	20231018	151000	35234220	2975	2975	2975	2975	0
269	20231018	150900	35234220	2975	2975	2975	2975	0
270	20231018	150800	35234220	2975	2975	2975	2975	30
271	20231018	150700	35144970	2975	2975	2975	2975	0
272	20231018	150600	35144970	2975	2975	2975	2975	0
273	20231018	150500	35144970	2975	2975	2975	2975	0
274	20231018	150400	35144970	2975	2975	2975	2975	0
275	20231018	150300	35144970	2975	2975	2975	2975	0
276	20231018	150200	35144970	2975	2975	2975	2975	0
277	20231018	150100	35144970	2975	2975	2975	2975	0
278	20231018	150000	35144970	2975	2975	2975	2975	0
279	20231018	145900	35144970	2975	2975	2975	2975	0
280	20231018	145800	35144970	2975	2975	2975	2975	0
281	20231018	145700	35144970	2975	2975	2975	2975	0
282	20231018	145600	35144970	2975	2975	2975	2975	0
283	20231018	145500	35144970	2975	2975	2975	2975	0
284	20231018	145400	35144970	2975	2975	2975	2975	0
285	20231018	145300	35144970	2975	2975	2975	2975	1
286	20231018	145200	35141995	2975	2975	2975	2975	0
287	20231018	145100	35141995	2975	2975	2975	2975	0
288	20231018	145000	35141995	2975	2975	2975	2975	0
289	20231018	144900	35141995	2975	2975	2975	2975	0
290	20231018	144800	35141995	2975	2975	2975	2975	0
291	20231018	144700	35141995	2975	2975	2975	2975	0
292	20231018	144600	35141995	2975	2975	2975	2975	30
293	20231018	144500	35052745	2970	2970	2970	2970	0
294	20231018	144400	35052745	2970	2970	2970	2970	300
295	20231018	144300	34161745	2970	2970	2970	2970	0
296	20231018	144200	34161745	2970	2970	2970	2970	166
297	20231018	144100	33668725	2970	2970	2970	2970	1000
298	20231018	144000	30698725	2975	2975	2975	2975	100
299	20231018	143900	30401225	2975	2975	2975	2975	0
300	20231018	143800	30401225	2975	2975	2975	2975	0
301	20231018	143700	30401225	2975	2985	2985	2970	2740
302	20231018	143600	22252825	2995	2995	2995	2995	0
303	20231018	143500	22252825	2995	2995	2995	2995	0
304	20231018	143400	22252825	2995	2995	2995	2995	0
305	20231018	143300	22252825	2995	2995	2995	2995	0
306	20231018	143200	22252825	2995	2995	2995	2995	0
307	20231018	143100	22252825	2995	2995	2995	2995	0
308	20231018	143000	22252825	2995	2995	2995	2995	0
309	20231018	142900	22252825	2995	2995	2995	2995	41
310	20231018	142800	22130030	2995	2995	2995	2995	40
311	20231018	142700	22010230	3000	3000	3000	3000	0
312	20231018	142600	22010230	3000	3000	3000	3000	0
313	20231018	142500	22010230	3000	3000	3000	3000	0
314	20231018	142400	22010230	3000	3000	3000	3000	0
315	20231018	142300	22010230	3000	3000	3000	3000	0
316	20231018	142200	22010230	3000	3000	3000	3000	0
317	20231018	142100	22010230	3000	3000	3000	3000	0
318	20231018	142000	22010230	3000	3000	3000	3000	0
319	20231018	141900	22010230	3000	3000	3000	3000	0
320	20231018	141800	22010230	3000	3000	3000	3000	0
321	20231018	141700	22010230	3000	3000	3000	3000	0
322	20231018	141600	22010230	3000	3000	3000	3000	0
323	20231018	141500	22010230	3000	3000	3000	3000	0
324	20231018	141400	22010230	3000	3000	3000	3000	0
325	20231018	141300	22010230	3000	3000	3000	3000	0
326	20231018	141200	22010230	3000	3000	3000	3000	0
327	20231018	141100	22010230	3000	3000	3000	3000	0
328	20231018	141000	22010230	3000	3000	3000	3000	0
329	20231018	140900	22010230	3000	3000	3000	3000	0
330	20231018	140800	22010230	3000	3000	3000	3000	0
331	20231018	140700	22010230	3000	3000	3000	3000	0
332	20231018	140600	22010230	3000	3000	3000	3000	0
333	20231018	140500	22010230	3000	3000	3000	3000	1
334	20231018	140400	22007230	2990	2990	2990	2990	0
335	20231018	140300	22007230	2990	2990	2990	2990	0
336	20231018	140200	22007230	2990	2990	2990	2985	117
337	20231018	140100	21657950	3000	3000	3000	3000	0
338	20231018	140000	21657950	3000	3000	3000	3000	100
339	20231018	135900	21357950	3000	3000	3000	3000	0
340	20231018	135800	21357950	3000	3000	3000	3000	0
341	20231018	135700	21357950	3000	3000	3000	3000	0
342	20231018	135600	21357950	3000	3000	3000	3000	0
343	20231018	135500	21357950	3000	3000	3000	3000	0
344	20231018	135400	21357950	3000	3000	3000	3000	0
345	20231018	135300	21357950	3000	3000	3000	3000	0
346	20231018	135200	21357950	3000	3000	3000	3000	0
347	20231018	135100	21357950	3000	3000	3000	3000	0
348	20231018	135000	21357950	3000	3000	3000	3000	0
349	20231018	134900	21357950	3000	3000	3000	3000	0
350	20231018	134800	21357950	3000	3000	3000	3000	0
351	20231018	134700	21357950	3000	3000	3000	3000	0
352	20231018	134600	21357950	3000	3000	3000	3000	0
353	20231018	134500	21357950	3000	3000	3000	3000	6
354	20231018	134400	21339950	3000	3000	3000	3000	124
355	20231018	134300	20967950	3005	3005	3005	3005	0
356	20231018	134200	20967950	3005	3005	3005	3005	0
357	20231018	134100	20967950	3005	3005	3005	3005	0
358	20231018	134000	20967950	3005	3005	3005	3005	0
359	20231018	133900	20967950	3005	3005	3005	3005	0
360	20231018	133800	20967950	3005	3005	3005	3005	0
361	20231018	133700	20967950	3005	3005	3005	3005	0
362	20231018	133600	20967950	3005	3005	3005	3005	0
363	20231018	133500	20967950	3005	3005	3005	3005	0
364	20231018	133400	20967950	3005	3005	3005	3005	0
365	20231018	133300	20967950	3005	3005	3005	3005	0
366	20231018	133200	20967950	3005	3005	3005	3005	1
367	20231018	133100	20964945	2985	2985	2985	2985	40
368	20231018	133000	20845545	3005	3005	3005	3005	0
369	20231018	132900	20845545	3005	3005	3005	3005	0
370	20231018	132800	20845545	3005	3005	3005	3005	0
371	20231018	132700	20845545	3005	3005	3005	3005	0
372	20231018	132600	20845545	3005	3005	3005	3005	0
373	20231018	132500	20845545	3005	3005	3005	3005	0
374	20231018	132400	20845545	3005	3005	3005	3005	0
375	20231018	132300	20845545	3005	3005	3005	3005	0
376	20231018	132200	20845545	3005	3005	3005	3005	0
377	20231018	132100	20845545	3005	3005	3005	3005	0
378	20231018	132000	20845545	3005	3005	3005	3005	1
379	20231018	131900	20842540	2985	2985	2985	2985	0
380	20231018	131800	20842540	2985	2985	2985	2985	0
381	20231018	131700	20842540	2985	2985	2985	2985	0
382	20231018	131600	20842540	2985	2985	2985	2985	0
383	20231018	131500	20842540	2985	2985	2985	2985	0
384	20231018	131400	20842540	2985	2985	2985	2985	0
385	20231018	131300	20842540	2985	2985	2985	2985	0
386	20231018	131200	20842540	2985	2985	2985	2985	0
387	20231018	131100	20842540	2985	2985	2985	2985	0
388	20231018	131000	20842540	2985	2985	2985	2985	0
389	20231018	130900	20842540	2985	2985	2985	2985	2
390	20231018	130800	20836570	2995	2995	2995	2995	0
391	20231018	130700	20836570	2995	2995	2995	2995	0
392	20231018	130600	20836570	2995	2995	2995	2995	0
393	20231018	130500	20836570	2995	2995	2995	2995	0
394	20231018	130400	20836570	2995	2995	2995	2995	0
395	20231018	130300	20836570	2995	2995	2995	2995	0
396	20231018	130200	20836570	2995	2995	2995	2995	0
397	20231018	130100	20836570	2995	2995	2995	2995	0
398	20231018	130000	20836570	2995	2995	2995	2995	0
399	20231018	125900	20836570	2995	2995	2995	2995	0
400	20231018	125800	20836570	2995	2995	2995	2995	0
401	20231018	125700	20836570	2995	2995	2995	2995	0
402	20231018	125600	20836570	2995	2995	2995	2995	0
403	20231018	125500	20836570	2995	2995	2995	2995	0
404	20231018	125400	20836570	2995	2995	2995	2995	1
405	20231018	125300	20833575	3005	3005	3005	2995	127
406	20231018	125200	20452375	3005	3005	3005	3005	27
407	20231018	125100	20371240	3005	3005	3005	3005	0
408	20231018	125000	20371240	3005	3005	3005	3005	0
409	20231018	124900	20371240	3005	3005	3005	3005	0
410	20231018	124800	20371240	3005	3005	3005	3005	0
411	20231018	124700	20371240	3005	3005	3005	3005	0
412	20231018	124600	20371240	3005	3005	3005	3005	0
413	20231018	124500	20371240	3005	3005	3005	3005	0
414	20231018	124400	20371240	3005	3005	3005	3005	0
415	20231018	124300	20371240	3005	3005	3005	3005	0
416	20231018	124200	20371240	3005	3005	3005	3005	0
417	20231018	124100	20371240	3005	3005	3005	3005	0
418	20231018	124000	20371240	3005	3005	3005	3005	0
419	20231018	123900	20371240	3005	3005	3005	3005	0
420	20231018	123800	20371240	3005	3005	3005	3005	0
421	20231018	123700	20371240	3005	3005	3005	3005	0
422	20231018	123600	20371240	3005	3005	3005	3005	1998
423	20231018	123500	14367250	3005	3005	3005	3005	0
424	20231018	123400	14367250	3005	3005	3005	3005	0
425	20231018	123300	14367250	3005	3005	3005	3005	0
426	20231018	123200	14367250	3005	3005	3005	3005	0
427	20231018	123100	14367250	3005	3005	3005	3005	0
428	20231018	123000	14367250	3005	3005	3005	3005	0
429	20231018	122900	14367250	3005	3005	3005	3005	0
430	20231018	122800	14367250	3005	3005	3005	3005	0
431	20231018	122700	14367250	3005	3005	3005	3005	832
432	20231018	122600	11867090	3005	3005	3005	3005	0
433	20231018	122500	11867090	3005	3005	3005	3005	0
434	20231018	122400	11867090	3005	3005	3005	3005	0
435	20231018	122300	11867090	3005	3005	3005	3005	0
436	20231018	122200	11867090	3005	3005	3005	3005	0
437	20231018	122100	11867090	3005	3005	3005	3005	0
438	20231018	122000	11867090	3005	3005	3005	3005	300
439	20231018	121900	10965590	3005	3005	3005	3005	0
440	20231018	121800	10965590	3005	3005	3005	3005	0
441	20231018	121700	10965590	3005	3005	3005	3005	0
442	20231018	121600	10965590	3005	3005	3005	3005	0
443	20231018	121500	10965590	3005	3005	3005	3005	0
444	20231018	121400	10965590	3005	3005	3005	3005	0
445	20231018	121300	10965590	3005	3005	3005	3005	0
446	20231018	121200	10965590	3005	3005	3005	3005	0
447	20231018	121100	10965590	3005	3005	3005	3005	0
448	20231018	121000	10965590	3005	3005	3005	3005	0
449	20231018	120900	10965590	3005	3005	3005	3005	0
450	20231018	120800	10965590	3005	3005	3005	3005	0
451	20231018	120700	10965590	3005	3005	3005	3005	0
452	20231018	120600	10965590	3005	3005	3005	3005	0
453	20231018	120500	10965590	3005	3005	3005	3005	0
454	20231018	120400	10965590	3005	3005	3005	3005	1
455	20231018	120300	10962585	2995	2995	2995	2995	0
456	20231018	120200	10962585	2995	2995	2995	2995	2
457	20231018	120100	10956595	2995	2995	2995	2995	166
458	20231018	120000	10459425	3005	3005	3005	3005	0
459	20231018	115900	10459425	3005	3005	3005	3005	0
460	20231018	115800	10459425	3005	3005	3005	3005	0
461	20231018	115700	10459425	3005	3005	3005	3005	0
462	20231018	115600	10459425	3005	3005	3005	3005	0
463	20231018	115500	10459425	3005	3005	3005	3005	0
464	20231018	115400	10459425	3005	3005	3005	3005	0
465	20231018	115300	10459425	3005	3005	3005	3005	0
466	20231018	115200	10459425	3005	3005	3005	3005	0
467	20231018	115100	10459425	3005	3005	3005	3005	0
468	20231018	115000	10459425	3005	3005	3005	3005	0
469	20231018	114900	10459425	3005	3005	3005	3005	0
470	20231018	114800	10459425	3005	3005	3005	3005	10
471	20231018	114700	10429375	3005	3005	3005	3005	0
472	20231018	114600	10429375	3005	3005	3005	3005	0
473	20231018	114500	10429375	3005	3005	3005	3005	0
474	20231018	114400	10429375	3005	3000	3005	3000	9
475	20231018	114300	10402365	3005	3005	3005	3005	0
476	20231018	114200	10402365	3005	3005	3005	3005	0
477	20231018	114100	10402365	3005	3005	3005	3005	0
478	20231018	114000	10402365	3005	3005	3005	3005	0
479	20231018	113900	10402365	3005	3005	3005	3005	0
480	20231018	113800	10402365	3005	3005	3005	3005	0
481	20231018	113700	10402365	3005	3005	3005	3005	0
482	20231018	113600	10402365	3005	3005	3005	3005	0
483	20231018	113500	10402365	3005	3005	3005	3005	0
484	20231018	113400	10402365	3005	3005	3005	3005	0
485	20231018	113300	10402365	3005	3005	3005	3005	0
486	20231018	113200	10402365	3005	3005	3005	3005	0
487	20231018	113100	10402365	3005	3005	3005	3005	0
488	20231018	113000	10402365	3005	3005	3005	3005	200
489	20231018	112900	9801365	3005	3005	3005	3005	0
490	20231018	112800	9801365	3005	3005	3005	3005	0
491	20231018	112700	9801365	3005	3005	3005	3005	0
492	20231018	112600	9801365	3005	3005	3005	3005	0
493	20231018	112500	9801365	3005	3005	3005	3005	0
494	20231018	112400	9801365	3005	3005	3005	3005	0
495	20231018	112300	9801365	3005	3005	3005	3005	0
496	20231018	112200	9801365	3005	3005	3005	3005	0
497	20231018	112100	9801365	3005	3005	3005	3005	0
498	20231018	112000	9801365	3005	3005	3005	3005	0
499	20231018	111900	9801365	3005	3005	3005	3005	0
500	20231018	111800	9801365	3005	3005	3005	3005	0
501	20231018	111700	9801365	3005	3005	3005	3005	0
502	20231018	111600	9801365	3005	3005	3005	3005	0
503	20231018	111500	9801365	3005	3005	3005	3005	0
504	20231018	111400	9801365	3005	3005	3005	3005	0
505	20231018	111300	9801365	3005	3005	3005	3005	0
506	20231018	111200	9801365	3005	3005	3005	3005	0
507	20231018	111100	9801365	3005	3005	3005	3005	1
508	20231018	111000	9798360	2990	2990	2990	2990	9
509	20231018	110900	9771450	2990	2990	2990	2990	1
510	20231018	110800	9768460	3005	3005	3005	3005	0
511	20231018	110700	9768460	3005	3000	3005	3000	53
512	20231018	110600	9609200	3005	3005	3005	3005	45
513	20231018	110500	9473975	3005	3005	3005	3005	0
514	20231018	110400	9473975	3005	3005	3005	3005	0
515	20231018	110300	9473975	3005	3005	3005	3005	0
516	20231018	110200	9473975	3005	3005	3005	3005	0
517	20231018	110100	9473975	3005	3005	3005	3005	0
518	20231018	110000	9473975	3005	3005	3005	3005	0
519	20231018	105900	9473975	3005	3005	3005	3005	1
520	20231018	105800	9470970	2990	2980	2990	2980	49
521	20231018	105700	9324550	2980	2980	2980	2980	0
522	20231018	105600	9324550	2980	2980	2980	2980	551
523	20231018	105500	7682570	2990	2990	2990	2990	0
524	20231018	105400	7682570	2990	2990	2990	2990	3
525	20231018	105300	7673600	2990	2990	2990	2990	0
526	20231018	105200	7673600	2990	2985	2990	2985	10
527	20231018	105100	7643710	2980	2980	2980	2980	0
528	20231018	105000	7643710	2980	2980	2980	2980	0
529	20231018	104900	7643710	2980	2980	2980	2980	0
530	20231018	104800	7643710	2980	2980	2980	2980	0
531	20231018	104700	7643710	2980	2980	2980	2980	0
532	20231018	104600	7643710	2980	2980	2980	2980	0
533	20231018	104500	7643710	2980	2980	2980	2980	0
534	20231018	104400	7643710	2980	2980	2980	2980	0
535	20231018	104300	7643710	2980	2985	2985	2980	63
536	20231018	104200	7455660	2985	2985	2985	2985	0
537	20231018	104100	7455660	2985	2985	2985	2985	0
538	20231018	104000	7455660	2985	2985	2985	2985	0
539	20231018	103900	7455660	2985	2985	2985	2985	0
540	20231018	103800	7455660	2985	2985	2985	2985	11
541	20231018	103700	7422825	2980	2980	2980	2980	0
542	20231018	103600	7422825	2980	2980	2980	2980	1
543	20231018	103500	7419845	2980	2975	2980	2975	84
544	20231018	103400	7169935	2975	2980	2980	2975	381
545	20231018	103300	6036425	2985	2985	2985	2985	0
546	20231018	103200	6036425	2985	2985	2985	2985	0
547	20231018	103100	6036425	2985	2985	2985	2985	0
548	20231018	103000	6036425	2985	2985	2985	2985	0
549	20231018	102900	6036425	2985	2985	2985	2985	0
550	20231018	102800	6036425	2985	2990	2990	2985	374
551	20231018	102700	4919790	3005	3005	3005	3005	0
552	20231018	102600	4919790	3005	3005	3005	3005	0
553	20231018	102500	4919790	3005	3005	3005	3005	0
554	20231018	102400	4919790	3005	3005	3005	3005	0
555	20231018	102300	4919790	3005	3005	3005	3005	0
556	20231018	102200	4919790	3005	3005	3005	3005	0
557	20231018	102100	4919790	3005	3005	3005	3005	0
558	20231018	102000	4919790	3005	3005	3005	3005	0
559	20231018	101900	4919790	3005	3005	3005	3005	0
560	20231018	101800	4919790	3005	3005	3005	3005	1
561	20231018	101700	4916785	2985	2985	2985	2985	6
562	20231018	101600	4898875	2985	2985	2985	2985	1
563	20231018	101500	4895890	2975	2980	2980	2975	104
564	20231018	101400	4586205	2980	2980	2980	2980	10
565	20231018	101300	4556405	2980	2980	2980	2980	0
566	20231018	101200	4556405	2980	2980	2980	2980	0
567	20231018	101100	4556405	2980	2985	2985	2980	25
568	20231018	101000	4481880	2985	2985	2985	2985	0
569	20231018	100900	4481880	2985	3005	3005	2985	89
570	20231018	100800	4216195	2985	2990	2990	2985	200
571	20231018	100700	3618565	2995	2995	2995	2995	22
572	20231018	100600	3552675	3000	3010	3010	3000	12
573	20231018	100500	3516665	3005	3005	3005	3005	0
574	20231018	100400	3516665	3005	3005	3005	3005	90
575	20231018	100300	3246215	3005	3005	3005	3005	0
576	20231018	100200	3246215	3005	3005	3005	3005	0
577	20231018	100100	3246215	3005	3005	3005	3005	0
578	20231018	100000	3246215	3005	3005	3005	3005	0
579	20231018	095900	3246215	3005	3005	3005	3005	10
580	20231018	095800	3216165	3010	3010	3010	3010	0
581	20231018	095700	3216165	3010	3010	3010	3010	0
582	20231018	095600	3216165	3010	3010	3010	3010	6
583	20231018	095500	3198105	3015	3015	3015	3015	0
584	20231018	095400	3198105	3015	3015	3015	3015	0
585	20231018	095300	3198105	3015	3015	3015	3015	0
586	20231018	095200	3198105	3015	3015	3015	3015	0
587	20231018	095100	3198105	3015	3015	3015	3015	0
588	20231018	095000	3198105	3015	3015	3015	3015	0
589	20231018	094900	3198105	3015	3015	3015	3015	0
590	20231018	094800	3198105	3015	3015	3015	3015	0
591	20231018	094700	3198105	3015	3015	3015	3015	0
592	20231018	094600	3198105	3015	3015	3015	3015	0
593	20231018	094500	3198105	3015	3015	3015	3015	0
594	20231018	094400	3198105	3015	3015	3015	3015	0
595	20231018	094300	3198105	3015	3005	3015	3005	2
596	20231018	094200	3192085	3005	3005	3005	3005	0
597	20231018	094100	3192085	3005	3005	3005	3005	1
598	20231018	094000	3189080	3000	3000	3000	3000	8
599	20231018	093900	3165080	3015	3015	3015	3015	0
600	20231018	093800	3165080	3015	3015	3015	3015	0
601	20231018	093700	3165080	3015	3015	3015	3015	0
602	20231018	093600	3165080	3015	3015	3015	3015	0
603	20231018	093500	3165080	3015	3015	3015	3015	0
604	20231018	093400	3165080	3015	3015	3015	3015	0
605	20231018	093300	3165080	3015	3015	3015	3015	1
606	20231018	093200	3162065	3015	3015	3015	3000	25
607	20231018	093100	3087005	3015	3015	3015	3015	0
608	20231018	093000	3087005	3015	3005	3015	3000	210
609	20231018	092900	2456780	3015	3015	3015	3015	0
610	20231018	092800	2456780	3015	3015	3015	3015	0
611	20231018	092700	2456780	3015	3015	3015	3015	0
612	20231018	092600	2456780	3015	3015	3015	3015	0
613	20231018	092500	2456780	3015	3015	3015	3015	0
614	20231018	092400	2456780	3015	3015	3015	3015	0
615	20231018	092300	2456780	3015	3015	3015	3015	0
616	20231018	092200	2456780	3015	3015	3015	3015	0
617	20231018	092100	2456780	3015	3015	3015	3005	37
618	20231018	092000	2345385	3015	3015	3015	3015	11
619	20231018	091900	2312220	3015	3015	3015	3015	0
620	20231018	091800	2312220	3015	3015	3020	3015	218
621	20231018	091700	1654240	3020	3020	3020	3020	500
622	20231018	091600	144240	3020	3020	3020	3020	0
623	20231018	091500	144240	3020	3020	3020	3020	2
624	20231018	091400	138200	3005	3005	3005	3005	0
625	20231018	091300	138200	3005	3005	3005	3005	19
626	20231018	091200	81105	3005	3005	3005	3005	0
627	20231018	091100	81105	3005	3005	3005	3005	0
628	20231018	091000	81105	3005	3005	3005	3005	0
629	20231018	090900	81105	3005	3005	3005	3005	23
630	20231018	090800	11990	3005	3005	3005	3005	0
631	20231018	090700	11990	3005	3005	3005	3005	0
632	20231018	090600	11990	3005	3005	3005	3005	1
633	20231018	090500	8985	2990	2990	2990	2990	0
634	20231018	090400	8985	2990	2990	2990	2990	0
635	20231018	090300	8985	2990	2990	2990	2990	0
636	20231018	090200	8985	2990	2990	2990	2990	0
637	20231018	090100	8985	2990	3000	3000	2990	3
638	20231018	090000	0	3005	3005	3005	3005	0