KissMeData/070960/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193200	107410575	2960	2960	2960	2960	1815
3	20231019	193100	107410575	2960	2960	2960	2960	0
4	20231019	193000	107410575	2960	2960	2960	2960	0
5	20231019	192900	107410575	2960	2960	2960	2960	0
6	20231019	192800	107410575	2960	2960	2960	2960	0
7	20231019	192700	107410575	2960	2960	2960	2960	0
8	20231019	192600	107410575	2960	2960	2960	2960	0
9	20231019	192500	107410575	2960	2960	2960	2960	0
10	20231019	192400	107410575	2960	2960	2960	2960	0
11	20231019	192300	107410575	2960	2960	2960	2960	0
12	20231019	192200	107410575	2960	2960	2960	2960	0
13	20231019	192100	107410575	2960	2960	2960	2960	0
14	20231019	192000	107410575	2960	2960	2960	2960	0
15	20231019	191900	107410575	2960	2960	2960	2960	0
16	20231019	191800	107410575	2960	2960	2960	2960	0
17	20231019	191700	107410575	2960	2960	2960	2960	0
18	20231019	191600	107410575	2960	2960	2960	2960	0
19	20231019	191500	107410575	2960	2960	2960	2960	0
20	20231019	191400	107410575	2960	2960	2960	2960	0
21	20231019	191300	107410575	2960	2960	2960	2960	0
22	20231019	191200	107410575	2960	2960	2960	2960	0
23	20231019	191100	107410575	2960	2960	2960	2960	0
24	20231019	191000	107410575	2960	2960	2960	2960	0
25	20231019	190900	107410575	2960	2960	2960	2960	0
26	20231019	190800	107410575	2960	2960	2960	2960	0
27	20231019	190700	107410575	2960	2960	2960	2960	0
28	20231019	190600	107410575	2960	2960	2960	2960	0
29	20231019	190500	107410575	2960	2960	2960	2960	0
30	20231019	190400	107410575	2960	2960	2960	2960	0
31	20231019	190300	107410575	2960	2960	2960	2960	0
32	20231019	190200	107410575	2960	2960	2960	2960	1815
33	20231019	190100	107410575	2960	2960	2960	2960	0
34	20231019	190000	107410575	2960	2960	2960	2960	0
35	20231019	185900	107410575	2960	2960	2960	2960	0
36	20231019	185800	107410575	2960	2960	2960	2960	0
37	20231019	185700	107410575	2960	2960	2960	2960	0
38	20231019	185600	107410575	2960	2960	2960	2960	0
39	20231019	185500	107410575	2960	2960	2960	2960	0
40	20231019	185400	107410575	2960	2960	2960	2960	0
41	20231019	185300	107410575	2960	2960	2960	2960	0
42	20231019	185200	107410575	2960	2960	2960	2960	0
43	20231019	185100	107410575	2960	2960	2960	2960	0
44	20231019	185000	107410575	2960	2960	2960	2960	0
45	20231019	184900	107410575	2960	2960	2960	2960	0
46	20231019	184800	107410575	2960	2960	2960	2960	0
47	20231019	184700	107410575	2960	2960	2960	2960	0
48	20231019	184600	107410575	2960	2960	2960	2960	0
49	20231019	184500	107410575	2960	2960	2960	2960	0
50	20231019	184400	107410575	2960	2960	2960	2960	0
51	20231019	184300	107410575	2960	2960	2960	2960	0
52	20231019	184200	107410575	2960	2960	2960	2960	0
53	20231019	184100	107410575	2960	2960	2960	2960	0
54	20231019	184000	107410575	2960	2960	2960	2960	0
55	20231019	183900	107410575	2960	2960	2960	2960	0
56	20231019	183800	107410575	2960	2960	2960	2960	0
57	20231019	183700	107410575	2960	2960	2960	2960	0
58	20231019	183600	107410575	2960	2960	2960	2960	0
59	20231019	183500	107410575	2960	2960	2960	2960	0
60	20231019	183400	107410575	2960	2960	2960	2960	0
61	20231019	183300	107410575	2960	2960	2960	2960	0
62	20231019	183200	107410575	2960	2960	2960	2960	1815
63	20231019	183100	107410575	2960	2960	2960	2960	0
64	20231019	183000	107410575	2960	2960	2960	2960	0
65	20231019	182900	107410575	2960	2960	2960	2960	0
66	20231019	182800	107410575	2960	2960	2960	2960	0
67	20231019	182700	107410575	2960	2960	2960	2960	0
68	20231019	182600	107410575	2960	2960	2960	2960	0
69	20231019	182500	107410575	2960	2960	2960	2960	0
70	20231019	182400	107410575	2960	2960	2960	2960	0
71	20231019	182300	107410575	2960	2960	2960	2960	0
72	20231019	182200	107410575	2960	2960	2960	2960	0
73	20231019	182100	107410575	2960	2960	2960	2960	0
74	20231019	182000	107410575	2960	2960	2960	2960	0
75	20231019	181900	107410575	2960	2960	2960	2960	0
76	20231019	181800	107410575	2960	2960	2960	2960	0
77	20231019	181700	107410575	2960	2960	2960	2960	0
78	20231019	181600	107410575	2960	2960	2960	2960	0
79	20231019	181500	107410575	2960	2960	2960	2960	0
80	20231019	181400	107410575	2960	2960	2960	2960	0
81	20231019	181300	107410575	2960	2960	2960	2960	0
82	20231019	181200	107410575	2960	2960	2960	2960	0
83	20231019	181100	107410575	2960	2960	2960	2960	0
84	20231019	181000	107410575	2960	2960	2960	2960	0
85	20231019	180900	107410575	2960	2960	2960	2960	0
86	20231019	180800	107410575	2960	2960	2960	2960	0
87	20231019	180700	107410575	2960	2960	2960	2960	0
88	20231019	180600	107410575	2960	2960	2960	2960	0
89	20231019	180500	107410575	2960	2960	2960	2960	0
90	20231019	180400	107410575	2960	2960	2960	2960	0
91	20231019	180300	107410575	2960	2960	2960	2960	0
92	20231019	180200	107410575	2960	2960	2960	2960	1815
93	20231019	180100	107410575	2960	2960	2960	2960	0
94	20231019	180000	107410575	2960	2960	2960	2960	0
95	20231019	175900	107410575	2960	2960	2960	2960	0
96	20231019	175800	107410575	2960	2960	2960	2960	0
97	20231019	175700	107410575	2960	2960	2960	2960	0
98	20231019	175600	107410575	2960	2960	2960	2960	0
99	20231019	175500	107410575	2960	2960	2960	2960	0
100	20231019	175400	107410575	2960	2960	2960	2960	0
101	20231019	175300	107410575	2960	2960	2960	2960	0
102	20231019	175200	107410575	2960	2960	2960	2960	0
103	20231019	175100	107410575	2960	2960	2960	2960	0
104	20231019	175000	107410575	2960	2960	2960	2960	0
105	20231019	174900	107410575	2960	2960	2960	2960	0
106	20231019	174800	107410575	2960	2960	2960	2960	0
107	20231019	174700	107410575	2960	2960	2960	2960	0
108	20231019	174600	107410575	2960	2960	2960	2960	0
109	20231019	174500	107410575	2960	2960	2960	2960	0
110	20231019	174400	107410575	2960	2960	2960	2960	0
111	20231019	174300	107410575	2960	2960	2960	2960	0
112	20231019	174200	107410575	2960	2960	2960	2960	0
113	20231019	174100	107410575	2960	2960	2960	2960	0
114	20231019	174000	107410575	2960	2960	2960	2960	0
115	20231019	173900	107410575	2960	2960	2960	2960	0
116	20231019	173800	107410575	2960	2960	2960	2960	0
117	20231019	173700	107410575	2960	2960	2960	2960	0
118	20231019	173600	107410575	2960	2960	2960	2960	0
119	20231019	173500	107410575	2960	2960	2960	2960	0
120	20231019	173400	107410575	2960	2960	2960	2960	0
121	20231019	173300	107410575	2960	2960	2960	2960	0
122	20231019	173200	107410575	2960	2960	2960	2960	1815
123	20231019	173100	107410575	2960	2960	2960	2960	0
124	20231019	173000	107410575	2960	2960	2960	2960	0
125	20231019	172900	107410575	2960	2960	2960	2960	0
126	20231019	172800	107410575	2960	2960	2960	2960	0
127	20231019	172700	107410575	2960	2960	2960	2960	0
128	20231019	172600	107410575	2960	2960	2960	2960	0
129	20231019	172500	107410575	2960	2960	2960	2960	0
130	20231019	172400	107410575	2960	2960	2960	2960	0
131	20231019	172300	107410575	2960	2960	2960	2960	0
132	20231019	172200	107410575	2960	2960	2960	2960	0
133	20231019	172100	107410575	2960	2960	2960	2960	0
134	20231019	172000	107410575	2960	2960	2960	2960	0
135	20231019	171900	107410575	2960	2960	2960	2960	0
136	20231019	171800	107410575	2960	2960	2960	2960	0
137	20231019	171700	107410575	2960	2960	2960	2960	0
138	20231019	171600	107410575	2960	2960	2960	2960	0
139	20231019	171500	107410575	2960	2960	2960	2960	0
140	20231019	171400	107410575	2960	2960	2960	2960	0
141	20231019	171300	107410575	2960	2960	2960	2960	0
142	20231019	171200	107410575	2960	2960	2960	2960	0
143	20231019	171100	107410575	2960	2960	2960	2960	0
144	20231019	171000	107410575	2960	2960	2960	2960	0
145	20231019	170900	107410575	2960	2960	2960	2960	0
146	20231019	170800	107410575	2960	2960	2960	2960	0
147	20231019	170700	107410575	2960	2960	2960	2960	0
148	20231019	170600	107410575	2960	2960	2960	2960	0
149	20231019	170500	107410575	2960	2960	2960	2960	0
150	20231019	170400	107410575	2960	2960	2960	2960	0
151	20231019	170300	107410575	2960	2960	2960	2960	0
152	20231019	170200	107410575	2960	2960	2960	2960	1815
153	20231019	170100	107410575	2960	2960	2960	2960	0
154	20231019	170000	107410575	2960	2960	2960	2960	0
155	20231019	165900	107410575	2960	2960	2960	2960	0
156	20231019	165800	107410575	2960	2960	2960	2960	0
157	20231019	165700	107410575	2960	2960	2960	2960	0
158	20231019	165600	107410575	2960	2960	2960	2960	0
159	20231019	165500	107410575	2960	2960	2960	2960	0
160	20231019	165400	107410575	2960	2960	2960	2960	0
161	20231019	165300	107410575	2960	2960	2960	2960	0
162	20231019	165200	107410575	2960	2960	2960	2960	0
163	20231019	165100	107410575	2960	2960	2960	2960	0
164	20231019	165000	107410575	2960	2960	2960	2960	0
165	20231019	164900	107410575	2960	2960	2960	2960	0
166	20231019	164800	107410575	2960	2960	2960	2960	0
167	20231019	164700	107410575	2960	2960	2960	2960	0
168	20231019	164600	107410575	2960	2960	2960	2960	0
169	20231019	164500	107410575	2960	2960	2960	2960	0
170	20231019	164400	107410575	2960	2960	2960	2960	0
171	20231019	164300	107410575	2960	2960	2960	2960	0
172	20231019	164200	107410575	2960	2960	2960	2960	0
173	20231019	164100	107410575	2960	2960	2960	2960	0
174	20231019	164000	107410575	2960	2960	2960	2960	0
175	20231019	163900	107410575	2960	2960	2960	2960	0
176	20231019	163800	107410575	2960	2960	2960	2960	0
177	20231019	163700	107410575	2960	2960	2960	2960	0
178	20231019	163600	107410575	2960	2960	2960	2960	0
179	20231019	163500	107410575	2960	2960	2960	2960	0
180	20231019	163400	107410575	2960	2960	2960	2960	0
181	20231019	163300	107410575	2960	2960	2960	2960	0
182	20231019	163200	107410575	2960	2960	2960	2960	1815
183	20231019	163100	107410575	2960	2960	2960	2960	0
184	20231019	163000	107410575	2960	2960	2960	2960	0
185	20231019	162900	107410575	2960	2960	2960	2960	0
186	20231019	162800	107410575	2960	2960	2960	2960	0
187	20231019	162700	107410575	2960	2960	2960	2960	0
188	20231019	162600	107410575	2960	2960	2960	2960	0
189	20231019	162500	107410575	2960	2960	2960	2960	0
190	20231019	162400	107410575	2960	2960	2960	2960	0
191	20231019	162300	107410575	2960	2960	2960	2960	0
192	20231019	162200	107410575	2960	2960	2960	2960	0
193	20231019	162100	107410575	2960	2960	2960	2960	0
194	20231019	162000	107410575	2960	2960	2960	2960	0
195	20231019	161900	107410575	2960	2960	2960	2960	0
196	20231019	161800	107410575	2960	2960	2960	2960	0
197	20231019	161700	107410575	2960	2960	2960	2960	0
198	20231019	161600	107410575	2960	2960	2960	2960	0
199	20231019	161500	107410575	2960	2960	2960	2960	0
200	20231019	161400	107410575	2960	2960	2960	2960	0
201	20231019	161300	107410575	2960	2960	2960	2960	0
202	20231019	161200	107410575	2960	2960	2960	2960	0
203	20231019	161100	107410575	2960	2960	2960	2960	0
204	20231019	161000	107410575	2960	2960	2960	2960	0
205	20231019	160900	107410575	2960	2960	2960	2960	0
206	20231019	160800	107410575	2960	2960	2960	2960	0
207	20231019	160700	107410575	2960	2960	2960	2960	0
208	20231019	160600	107410575	2960	2960	2960	2960	0
209	20231019	160500	107410575	2960	2960	2960	2960	0
210	20231019	160400	107410575	2960	2960	2960	2960	0
211	20231019	160300	107410575	2960	2960	2960	2960	0
212	20231019	160200	107410575	2960	2960	2960	2960	1815
213	20231019	160100	107410575	2960	2960	2960	2960	0
214	20231019	160000	107410575	2960	2960	2960	2960	0
215	20231019	155900	107410575	2960	2960	2960	2960	0
216	20231019	155800	107410575	2960	2960	2960	2960	0
217	20231019	155700	107410575	2960	2960	2960	2960	0
218	20231019	155600	107410575	2960	2960	2960	2960	0
219	20231019	155500	107410575	2960	2960	2960	2960	0
220	20231019	155400	107410575	2960	2960	2960	2960	0
221	20231019	155300	107410575	2960	2960	2960	2960	0
222	20231019	155200	107410575	2960	2960	2960	2960	0
223	20231019	155100	107410575	2960	2960	2960	2960	0
224	20231019	155000	107410575	2960	2960	2960	2960	0
225	20231019	154900	107410575	2960	2960	2960	2960	0
226	20231019	154800	107410575	2960	2960	2960	2960	0
227	20231019	154700	107410575	2960	2960	2960	2960	0
228	20231019	154600	107410575	2960	2960	2960	2960	0
229	20231019	154500	107410575	2960	2960	2960	2960	0
230	20231019	154400	107410575	2960	2960	2960	2960	0
231	20231019	154300	107410575	2960	2960	2960	2960	0
232	20231019	154200	107410575	2960	2960	2960	2960	0
233	20231019	154100	107410575	2960	2960	2960	2960	0
234	20231019	154000	107410575	2960	2960	2960	2960	0
235	20231019	153900	107410575	2960	2960	2960	2960	0
236	20231019	153800	107410575	2960	2960	2960	2960	0
237	20231019	153700	107410575	2960	2960	2960	2960	0
238	20231019	153600	107410575	2960	2960	2960	2960	0
239	20231019	153500	107410575	2960	2960	2960	2960	0
240	20231019	153400	107410575	2960	2960	2960	2960	0
241	20231019	153300	107410575	2960	2960	2960	2960	0
242	20231019	153200	107410575	2960	2960	2960	2960	1815
243	20231019	153100	107410575	2960	2960	2960	2960	0
244	20231019	153000	107410575	2960	2960	2960	2960	1815
245	20231019	152900	102038175	2920	2920	2920	2920	0
246	20231019	152800	102038175	2920	2920	2920	2920	0
247	20231019	152700	102038175	2920	2920	2920	2920	0
248	20231019	152600	102038175	2920	2920	2920	2920	0
249	20231019	152500	102038175	2920	2920	2920	2920	0
250	20231019	152400	102038175	2920	2920	2920	2920	0
251	20231019	152300	102038175	2920	2920	2920	2920	0
252	20231019	152200	102038175	2920	2920	2920	2920	0
253	20231019	152100	102038175	2920	2920	2920	2920	0
254	20231019	152000	102038175	2920	2920	2920	2920	0
255	20231019	151900	102038175	2920	2920	2920	2920	10
256	20231019	151800	102008975	2920	2920	2920	2920	1
257	20231019	151700	102006055	2920	2920	2920	2920	0
258	20231019	151600	102006055	2920	2915	2920	2915	1389
259	20231019	151500	97952120	2915	2915	2915	2915	0
260	20231019	151400	97952120	2915	2915	2915	2915	1
261	20231019	151300	97949205	2920	2920	2920	2920	0
262	20231019	151200	97949205	2920	2920	2920	2920	11
263	20231019	151100	97917085	2935	2935	2935	2935	0
264	20231019	151000	97917085	2935	2935	2935	2935	0
265	20231019	150900	97917085	2935	2935	2935	2935	0
266	20231019	150800	97917085	2935	2935	2935	2935	0
267	20231019	150700	97917085	2935	2935	2935	2935	0
268	20231019	150600	97917085	2935	2935	2935	2935	1
269	20231019	150500	97914150	2920	2920	2920	2920	0
270	20231019	150400	97914150	2920	2920	2920	2920	4
271	20231019	150300	97902470	2935	2935	2935	2935	0
272	20231019	150200	97902470	2935	2920	2935	2920	2
273	20231019	150100	97896615	2935	2935	2935	2910	2501
274	20231019	150000	90612675	2955	2955	2955	2955	0
275	20231019	145900	90612675	2955	2955	2955	2955	0
276	20231019	145800	90612675	2955	2955	2955	2955	0
277	20231019	145700	90612675	2955	2955	2955	2955	50
278	20231019	145600	90464925	2955	2955	2955	2955	0
279	20231019	145500	90464925	2955	2935	2955	2935	21
280	20231019	145400	90403270	2935	2935	2935	2935	5
281	20231019	145300	90388595	2930	2930	2930	2930	0
282	20231019	145200	90388595	2930	2930	2930	2930	323
283	20231019	145100	89442205	2930	2930	2930	2930	0
284	20231019	145000	89442205	2930	2930	2930	2930	100
285	20231019	144900	89149205	2930	2930	2930	2930	0
286	20231019	144800	89149205	2930	2930	2930	2930	0
287	20231019	144700	89149205	2930	2930	2930	2930	0
288	20231019	144600	89149205	2930	2930	2930	2930	0
289	20231019	144500	89149205	2930	2930	2930	2930	0
290	20231019	144400	89149205	2930	2930	2930	2930	0
291	20231019	144300	89149205	2930	2930	2930	2930	0
292	20231019	144200	89149205	2930	2930	2930	2930	0
293	20231019	144100	89149205	2930	2930	2930	2930	0
294	20231019	144000	89149205	2930	2930	2930	2930	0
295	20231019	143900	89149205	2930	2930	2930	2930	0
296	20231019	143800	89149205	2930	2930	2930	2930	0
297	20231019	143700	89149205	2930	2930	2930	2930	0
298	20231019	143600	89149205	2930	2930	2930	2930	0
299	20231019	143500	89149205	2930	2930	2930	2930	5
300	20231019	143400	89134555	2930	2930	2930	2930	0
301	20231019	143300	89134555	2930	2930	2930	2930	0
302	20231019	143200	89134555	2930	2930	2930	2930	0
303	20231019	143100	89134555	2930	2930	2930	2930	0
304	20231019	143000	89134555	2930	2930	2930	2930	0
305	20231019	142900	89134555	2930	2930	2930	2930	0
306	20231019	142800	89134555	2930	2930	2930	2930	0
307	20231019	142700	89134555	2930	2930	2930	2930	0
308	20231019	142600	89134555	2930	2930	2930	2930	0
309	20231019	142500	89134555	2930	2930	2930	2930	1
310	20231019	142400	89131625	2925	2925	2925	2925	41
311	20231019	142300	89011700	2925	2925	2925	2925	9
312	20231019	142200	88985375	2925	2925	2925	2925	0
313	20231019	142100	88985375	2925	2925	2925	2925	0
314	20231019	142000	88985375	2925	2925	2925	2925	1
315	20231019	141900	88982450	2920	2920	2920	2920	0
316	20231019	141800	88982450	2920	2920	2920	2920	2
317	20231019	141700	88976610	2910	2910	2910	2910	0
318	20231019	141600	88976610	2910	2910	2910	2910	0
319	20231019	141500	88976610	2910	2910	2910	2910	0
320	20231019	141400	88976610	2910	2910	2910	2910	0
321	20231019	141300	88976610	2910	2910	2910	2910	11
322	20231019	141200	88944600	2910	2910	2910	2910	0
323	20231019	141100	88944600	2910	2910	2910	2910	0
324	20231019	141000	88944600	2910	2915	2915	2910	200
325	20231019	140900	88361630	2920	2920	2920	2920	0
326	20231019	140800	88361630	2920	2920	2920	2920	0
327	20231019	140700	88361630	2920	2920	2920	2920	0
328	20231019	140600	88361630	2920	2920	2920	2920	0
329	20231019	140500	88361630	2920	2915	2920	2915	39
330	20231019	140400	88247785	2915	2915	2915	2915	7
331	20231019	140300	88227380	2920	2920	2920	2920	200
332	20231019	140200	87643380	2915	2915	2915	2915	0
333	20231019	140100	87643380	2915	2915	2915	2915	0
334	20231019	140000	87643380	2915	2915	2915	2915	2
335	20231019	135900	87637550	2920	2920	2920	2920	0
336	20231019	135800	87637550	2920	2920	2920	2920	69
337	20231019	135700	87436070	2920	2920	2920	2920	0
338	20231019	135600	87436070	2920	2920	2920	2920	0
339	20231019	135500	87436070	2920	2920	2920	2920	0
340	20231019	135400	87436070	2920	2920	2920	2920	0
341	20231019	135300	87436070	2920	2920	2920	2920	0
342	20231019	135200	87436070	2920	2920	2920	2920	0
343	20231019	135100	87436070	2920	2920	2920	2920	0
344	20231019	135000	87436070	2920	2920	2920	2920	0
345	20231019	134900	87436070	2920	2920	2920	2920	1
346	20231019	134800	87433150	2905	2915	2915	2905	411
347	20231019	134700	86236700	2920	2920	2920	2920	0
348	20231019	134600	86236700	2920	2920	2920	2920	0
349	20231019	134500	86236700	2920	2920	2920	2920	0
350	20231019	134400	86236700	2920	2920	2920	2920	0
351	20231019	134300	86236700	2920	2920	2920	2920	40
352	20231019	134200	86119900	2920	2920	2920	2920	18
353	20231019	134100	86067340	2920	2920	2920	2920	100
354	20231019	134000	85775340	2925	2925	2925	2925	0
355	20231019	133900	85775340	2925	2925	2925	2925	0
356	20231019	133800	85775340	2925	2925	2925	2925	0
357	20231019	133700	85775340	2925	2925	2925	2925	0
358	20231019	133600	85775340	2925	2925	2925	2925	38
359	20231019	133500	85664190	2930	2930	2930	2930	0
360	20231019	133400	85664190	2930	2930	2930	2930	0
361	20231019	133300	85664190	2930	2930	2930	2930	0
362	20231019	133200	85664190	2930	2930	2930	2930	1
363	20231019	133100	85661260	2920	2920	2920	2920	0
364	20231019	133000	85661260	2920	2920	2920	2920	0
365	20231019	132900	85661260	2920	2920	2920	2920	0
366	20231019	132800	85661260	2920	2920	2920	2920	0
367	20231019	132700	85661260	2920	2920	2920	2920	0
368	20231019	132600	85661260	2920	2920	2920	2920	0
369	20231019	132500	85661260	2920	2920	2920	2920	0
370	20231019	132400	85661260	2920	2920	2920	2920	0
371	20231019	132300	85661260	2920	2920	2920	2920	0
372	20231019	132200	85661260	2920	2920	2920	2920	0
373	20231019	132100	85661260	2920	2920	2920	2920	0
374	20231019	132000	85661260	2920	2920	2920	2920	0
375	20231019	131900	85661260	2920	2920	2920	2920	0
376	20231019	131800	85661260	2920	2920	2920	2920	0
377	20231019	131700	85661260	2920	2920	2920	2920	0
378	20231019	131600	85661260	2920	2920	2920	2920	0
379	20231019	131500	85661260	2920	2920	2920	2920	0
380	20231019	131400	85661260	2920	2920	2920	2920	0
381	20231019	131300	85661260	2920	2920	2920	2920	0
382	20231019	131200	85661260	2920	2920	2920	2920	11
383	20231019	131100	85629140	2930	2930	2930	2930	0
384	20231019	131000	85629140	2930	2930	2930	2930	1100
385	20231019	130900	82406140	2930	2930	2930	2930	0
386	20231019	130800	82406140	2930	2930	2930	2930	0
387	20231019	130700	82406140	2930	2930	2930	2930	0
388	20231019	130600	82406140	2930	2930	2930	2930	0
389	20231019	130500	82406140	2930	2930	2930	2930	0
390	20231019	130400	82406140	2930	2930	2930	2930	0
391	20231019	130300	82406140	2930	2930	2930	2930	0
392	20231019	130200	82406140	2930	2930	2930	2930	0
393	20231019	130100	82406140	2930	2930	2930	2930	0
394	20231019	130000	82406140	2930	2930	2930	2930	34
395	20231019	125900	82306520	2925	2925	2925	2925	500
396	20231019	125800	80844020	2920	2920	2920	2920	0
397	20231019	125700	80844020	2920	2920	2920	2920	0
398	20231019	125600	80844020	2920	2920	2920	2920	0
399	20231019	125500	80844020	2920	2920	2920	2920	0
400	20231019	125400	80844020	2920	2920	2920	2920	0
401	20231019	125300	80844020	2920	2920	2920	2920	0
402	20231019	125200	80844020	2920	2920	2920	2920	530
403	20231019	125100	79296420	2920	2920	2920	2920	0
404	20231019	125000	79296420	2920	2920	2920	2920	0
405	20231019	124900	79296420	2920	2920	2920	2920	0
406	20231019	124800	79296420	2920	2920	2920	2920	0
407	20231019	124700	79296420	2920	2920	2920	2920	0
408	20231019	124600	79296420	2920	2920	2920	2920	0
409	20231019	124500	79296420	2920	2920	2920	2920	0
410	20231019	124400	79296420	2920	2920	2920	2920	1
411	20231019	124300	79293500	2920	2920	2920	2920	0
412	20231019	124200	79293500	2920	2920	2920	2920	51
413	20231019	124100	79144580	2930	2930	2930	2930	0
414	20231019	124000	79144580	2930	2930	2930	2930	0
415	20231019	123900	79144580	2930	2930	2930	2930	72
416	20231019	123800	78933620	2930	2925	2930	2925	28
417	20231019	123700	78851640	2930	2930	2930	2930	0
418	20231019	123600	78851640	2930	2925	2930	2925	342
419	20231019	123500	77849590	2930	2925	2930	2925	38
420	20231019	123400	77738435	2925	2925	2925	2925	31
421	20231019	123300	77647760	2920	2920	2920	2920	86
422	20231019	123200	77396640	2915	2920	2920	2915	281
423	20231019	123100	76576170	2920	2920	2920	2920	3
424	20231019	123000	76567410	2920	2920	2920	2920	0
425	20231019	122900	76567410	2920	2920	2920	2920	97
426	20231019	122800	76284170	2920	2920	2920	2920	0
427	20231019	122700	76284170	2920	2920	2920	2920	0
428	20231019	122600	76284170	2920	2920	2920	2920	3
429	20231019	122500	76275410	2920	2920	2920	2920	0
430	20231019	122400	76275410	2920	2920	2920	2920	0
431	20231019	122300	76275410	2920	2920	2920	2920	0
432	20231019	122200	76275410	2920	2920	2920	2920	0
433	20231019	122100	76275410	2920	2920	2920	2920	50
434	20231019	122000	76129410	2925	2925	2925	2925	0
435	20231019	121900	76129410	2925	2925	2925	2925	1
436	20231019	121800	76126485	2925	2925	2925	2925	0
437	20231019	121700	76126485	2925	2925	2925	2925	0
438	20231019	121600	76126485	2925	2925	2925	2925	0
439	20231019	121500	76126485	2925	2925	2925	2925	0
440	20231019	121400	76126485	2925	2925	2925	2925	0
441	20231019	121300	76126485	2925	2925	2925	2925	0
442	20231019	121200	76126485	2925	2925	2925	2925	1
443	20231019	121100	76123560	2920	2920	2920	2920	50
444	20231019	121000	75977560	2930	2930	2930	2930	0
445	20231019	120900	75977560	2930	2930	2930	2930	0
446	20231019	120800	75977560	2930	2930	2930	2930	1123
447	20231019	120700	72687170	2930	2930	2930	2930	0
448	20231019	120600	72687170	2930	2930	2930	2930	0
449	20231019	120500	72687170	2930	2930	2930	2930	0
450	20231019	120400	72687170	2930	2930	2930	2930	0
451	20231019	120300	72687170	2930	2925	2930	2925	100
452	20231019	120200	72394175	2925	2925	2925	2925	0
453	20231019	120100	72394175	2925	2925	2925	2925	0
454	20231019	120000	72394175	2925	2925	2925	2925	0
455	20231019	115900	72394175	2925	2925	2925	2925	0
456	20231019	115800	72394175	2925	2925	2925	2925	100
457	20231019	115700	72101675	2915	2920	2920	2915	30
458	20231019	115600	72014175	2915	2915	2915	2915	0
459	20231019	115500	72014175	2915	2915	2915	2915	0
460	20231019	115400	72014175	2915	2915	2915	2915	0
461	20231019	115300	72014175	2915	2915	2915	2915	0
462	20231019	115200	72014175	2915	2915	2915	2915	79
463	20231019	115100	71783890	2910	2910	2910	2910	150
464	20231019	115000	71347390	2915	2910	2915	2910	301
465	20231019	114900	70471475	2915	2915	2915	2915	100
466	20231019	114800	70179975	2910	2910	2910	2910	50
467	20231019	114700	70034475	2910	2910	2910	2910	0
468	20231019	114600	70034475	2910	2920	2920	2910	2093
469	20231019	114500	63937545	2920	2920	2920	2920	0
470	20231019	114400	63937545	2920	2920	2920	2920	0
471	20231019	114300	63937545	2920	2925	2925	2920	2992
472	20231019	114200	55200550	2935	2935	2935	2935	0
473	20231019	114100	55200550	2935	2935	2935	2935	2
474	20231019	114000	55194680	2925	2925	2925	2925	250
475	20231019	113900	54463430	2930	2940	2940	2930	270
476	20231019	113800	53671530	2950	2950	2950	2950	0
477	20231019	113700	53671530	2950	2950	2950	2950	0
478	20231019	113600	53671530	2950	2950	2950	2950	1
479	20231019	113500	53668580	2940	2940	2940	2940	0
480	20231019	113400	53668580	2940	2945	2945	2940	200
481	20231019	113300	53080470	2955	2955	2955	2955	0
482	20231019	113200	53080470	2955	2955	2955	2955	0
483	20231019	113100	53080470	2955	2955	2955	2955	0
484	20231019	113000	53080470	2955	2955	2955	2955	9
485	20231019	112900	53053875	2950	2950	2950	2950	0
486	20231019	112800	53053875	2950	2950	2950	2950	0
487	20231019	112700	53053875	2950	2950	2950	2950	0
488	20231019	112600	53053875	2950	2950	2950	2950	3
489	20231019	112500	53045025	2955	2955	2955	2955	0
490	20231019	112400	53045025	2955	2955	2955	2955	0
491	20231019	112300	53045025	2955	2955	2955	2955	0
492	20231019	112200	53045025	2955	2955	2955	2955	0
493	20231019	112100	53045025	2955	2955	2955	2955	0
494	20231019	112000	53045025	2955	2955	2955	2955	0
495	20231019	111900	53045025	2955	2955	2955	2955	0
496	20231019	111800	53045025	2955	2955	2955	2955	0
497	20231019	111700	53045025	2955	2955	2955	2955	0
498	20231019	111600	53045025	2955	2955	2955	2955	0
499	20231019	111500	53045025	2955	2955	2955	2955	0
500	20231019	111400	53045025	2955	2955	2955	2955	0
501	20231019	111300	53045025	2955	2955	2955	2955	0
502	20231019	111200	53045025	2955	2955	2955	2955	0
503	20231019	111100	53045025	2955	2955	2955	2955	0
504	20231019	111000	53045025	2955	2955	2955	2955	0
505	20231019	110900	53045025	2955	2955	2955	2955	0
506	20231019	110800	53045025	2955	2955	2955	2955	0
507	20231019	110700	53045025	2955	2955	2955	2955	0
508	20231019	110600	53045025	2955	2955	2955	2955	0
509	20231019	110500	53045025	2955	2955	2955	2955	0
510	20231019	110400	53045025	2955	2955	2955	2955	0
511	20231019	110300	53045025	2955	2955	2955	2955	1
512	20231019	110200	53042070	2950	2950	2950	2950	0
513	20231019	110100	53042070	2950	2950	2950	2950	0
514	20231019	110000	53042070	2950	2950	2950	2950	0
515	20231019	105900	53042070	2950	2950	2950	2950	0
516	20231019	105800	53042070	2950	2950	2950	2950	0
517	20231019	105700	53042070	2950	2950	2950	2950	0
518	20231019	105600	53042070	2950	2950	2950	2950	0
519	20231019	105500	53042070	2950	2950	2950	2950	0
520	20231019	105400	53042070	2950	2950	2950	2950	0
521	20231019	105300	53042070	2950	2950	2950	2950	0
522	20231019	105200	53042070	2950	2950	2950	2950	0
523	20231019	105100	53042070	2950	2955	2955	2950	994
524	20231019	105000	50104910	2955	2955	2955	2955	0
525	20231019	104900	50104910	2955	2955	2955	2955	0
526	20231019	104800	50104910	2955	2955	2955	2955	0
527	20231019	104700	50104910	2955	2955	2955	2955	1
528	20231019	104600	50101955	2955	2955	2955	2955	0
529	20231019	104500	50101955	2955	2955	2955	2955	0
530	20231019	104400	50101955	2955	2955	2955	2955	0
531	20231019	104300	50101955	2955	2955	2955	2955	0
532	20231019	104200	50101955	2955	2955	2955	2955	0
533	20231019	104100	50101955	2955	2965	2965	2955	344
534	20231019	104000	49082065	2960	2960	2960	2960	0
535	20231019	103900	49082065	2960	2960	2960	2960	0
536	20231019	103800	49082065	2960	2960	2960	2960	0
537	20231019	103700	49082065	2960	2960	2960	2960	0
538	20231019	103600	49082065	2960	2960	2960	2960	0
539	20231019	103500	49082065	2960	2960	2960	2960	0
540	20231019	103400	49082065	2960	2960	2960	2960	0
541	20231019	103300	49082065	2960	2960	2960	2960	0
542	20231019	103200	49082065	2960	2960	2960	2960	0
543	20231019	103100	49082065	2960	2960	2960	2960	0
544	20231019	103000	49082065	2960	2960	2960	2960	0
545	20231019	102900	49082065	2960	2960	2960	2960	0
546	20231019	102800	49082065	2960	2960	2960	2960	1
547	20231019	102700	49079105	2960	2960	2960	2960	0
548	20231019	102600	49079105	2960	2960	2960	2960	1
549	20231019	102500	49076145	2960	2960	2960	2960	0
550	20231019	102400	49076145	2960	2960	2960	2960	72
551	20231019	102300	48863025	2965	2965	2965	2965	0
552	20231019	102200	48863025	2965	2965	2965	2965	0
553	20231019	102100	48863025	2965	2965	2965	2965	0
554	20231019	102000	48863025	2965	2965	2965	2965	0
555	20231019	101900	48863025	2965	2965	2965	2965	0
556	20231019	101800	48863025	2965	2965	2965	2965	0
557	20231019	101700	48863025	2965	2965	2965	2965	0
558	20231019	101600	48863025	2965	2965	2965	2965	0
559	20231019	101500	48863025	2965	2965	2965	2965	1
560	20231019	101400	48860060	2970	2970	2970	2970	20
561	20231019	101300	48800660	2970	2970	2970	2970	10
562	20231019	101200	48770960	2970	2970	2970	2970	20
563	20231019	101100	48711560	2970	2970	2970	2970	0
564	20231019	101000	48711560	2970	2970	2970	2970	0
565	20231019	100900	48711560	2970	2970	2970	2970	0
566	20231019	100800	48711560	2970	2955	2970	2940	5001
567	20231019	100700	34007460	2970	2970	2970	2970	8
568	20231019	100600	33983700	2970	2975	2975	2970	275
569	20231019	100500	33166885	2975	2965	2975	2965	2776
570	20231019	100400	24922770	2965	2965	2965	2965	0
571	20231019	100300	24922770	2965	2965	2965	2965	42
572	20231019	100200	24798240	2965	2965	2965	2965	18
573	20231019	100100	24744870	2965	2965	2965	2965	0
574	20231019	100000	24744870	2965	2965	2965	2965	0
575	20231019	095900	24744870	2965	2965	2965	2965	2
576	20231019	095800	24738940	2965	2965	2965	2965	0
577	20231019	095700	24738940	2965	2965	2965	2965	2
578	20231019	095600	24733010	2965	2965	2965	2965	0
579	20231019	095500	24733010	2965	2965	2965	2965	2
580	20231019	095400	24727080	2965	2965	2965	2965	2
581	20231019	095300	24721150	2965	2965	2965	2965	0
582	20231019	095200	24721150	2965	2965	2965	2965	2
583	20231019	095100	24715220	2950	2950	2950	2950	0
584	20231019	095000	24715220	2950	2950	2950	2950	57
585	20231019	094900	24547070	2950	2950	2950	2950	2
586	20231019	094800	24541170	2950	2950	2950	2950	1
587	20231019	094700	24538220	2950	2950	2950	2950	2
588	20231019	094600	24532320	2950	2950	2950	2950	1
589	20231019	094500	24529370	2950	2950	2950	2950	0
590	20231019	094400	24529370	2950	2950	2950	2950	2
591	20231019	094300	24523470	2950	2950	2950	2950	0
592	20231019	094200	24523470	2950	2950	2950	2950	2
593	20231019	094100	24517570	2950	2950	2950	2950	3
594	20231019	094000	24508720	2950	2950	2950	2950	0
595	20231019	093900	24508720	2950	2950	2950	2950	1
596	20231019	093800	24505770	2950	2950	2950	2950	12
597	20231019	093700	24470370	2950	2950	2950	2950	0
598	20231019	093600	24470370	2950	2950	2950	2950	7
599	20231019	093500	24449720	2950	2950	2950	2950	1
600	20231019	093400	24446770	2945	2950	2950	2945	2
601	20231019	093300	24440875	2950	2950	2950	2950	4
602	20231019	093200	24429075	2930	2930	2930	2930	1330
603	20231019	093100	20532175	2930	2925	2930	2915	1002
604	20231019	093000	17610430	2935	2930	2935	2930	370
605	20231019	092900	16526230	2935	2935	2935	2935	4
606	20231019	092800	16514490	2940	2940	2940	2940	12
607	20231019	092700	16479210	2950	2950	2950	2950	0
608	20231019	092600	16479210	2950	2950	2950	2950	1
609	20231019	092500	16476260	2930	2950	2950	2930	702
610	20231019	092400	14416690	2950	2950	2950	2950	0
611	20231019	092300	14416690	2950	2950	2950	2950	3
612	20231019	092200	14407840	2970	2970	2970	2970	0
613	20231019	092100	14407840	2970	2945	2970	2945	9
614	20231019	092000	14381260	2945	2945	2945	2945	2
615	20231019	091900	14375370	2950	2950	2950	2950	0
616	20231019	091800	14375370	2950	2950	2950	2950	98
617	20231019	091700	14086270	2950	2945	2950	2945	5
618	20231019	091600	14071530	2945	2945	2945	2945	0
619	20231019	091500	14071530	2945	2960	2960	2945	83
620	20231019	091400	13825880	2960	2960	2965	2940	4339
621	20231019	091300	1058725	2965	2965	2965	2965	4
622	20231019	091200	1046865	2965	2965	2965	2965	2
623	20231019	091100	1040935	2975	2975	2975	2975	0
624	20231019	091000	1040935	2975	2975	2975	2975	0
625	20231019	090900	1040935	2975	2975	2975	2975	0
626	20231019	090800	1040935	2975	2975	2975	2975	0
627	20231019	090700	1040935	2975	2975	2975	2975	0
628	20231019	090600	1040935	2975	2965	2975	2965	29
629	20231019	090500	954940	2965	2965	2965	2965	3
630	20231019	090400	946045	2970	2970	2970	2970	1
631	20231019	090300	943075	2975	2975	2975	2975	0
632	20231019	090200	943075	2975	2975	2975	2975	165
633	20231019	090100	452200	2975	2975	2975	2975	75
634	20231019	090000	229075	2975	2975	2975	2975	77