KissMeData/070960/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194700	49768675	2925	2925	2925	2925	42
3	20231030	194600	49768675	2925	2925	2925	2925	0
4	20231030	194500	49768675	2925	2925	2925	2925	0
5	20231030	194400	49768675	2925	2925	2925	2925	0
6	20231030	194300	49768675	2925	2925	2925	2925	0
7	20231030	194200	49768675	2925	2925	2925	2925	0
8	20231030	194100	49768675	2925	2925	2925	2925	0
9	20231030	194000	49768675	2925	2925	2925	2925	0
10	20231030	193900	49768675	2925	2925	2925	2925	0
11	20231030	193800	49768675	2925	2925	2925	2925	0
12	20231030	193700	49768675	2925	2925	2925	2925	0
13	20231030	193600	49768675	2925	2925	2925	2925	0
14	20231030	193500	49768675	2925	2925	2925	2925	0
15	20231030	193400	49768675	2925	2925	2925	2925	0
16	20231030	193300	49768675	2925	2925	2925	2925	0
17	20231030	193200	49768675	2925	2925	2925	2925	0
18	20231030	193100	49768675	2925	2925	2925	2925	0
19	20231030	193000	49768675	2925	2925	2925	2925	0
20	20231030	192900	49768675	2925	2925	2925	2925	0
21	20231030	192800	49768675	2925	2925	2925	2925	0
22	20231030	192700	49768675	2925	2925	2925	2925	0
23	20231030	192600	49768675	2925	2925	2925	2925	0
24	20231030	192500	49768675	2925	2925	2925	2925	0
25	20231030	192400	49768675	2925	2925	2925	2925	0
26	20231030	192300	49768675	2925	2925	2925	2925	0
27	20231030	192200	49768675	2925	2925	2925	2925	0
28	20231030	192100	49768675	2925	2925	2925	2925	0
29	20231030	192000	49768675	2925	2925	2925	2925	0
30	20231030	191900	49768675	2925	2925	2925	2925	0
31	20231030	191800	49768675	2925	2925	2925	2925	0
32	20231030	191700	49768675	2925	2925	2925	2925	42
33	20231030	191600	49768675	2925	2925	2925	2925	0
34	20231030	191500	49768675	2925	2925	2925	2925	0
35	20231030	191400	49768675	2925	2925	2925	2925	0
36	20231030	191300	49768675	2925	2925	2925	2925	0
37	20231030	191200	49768675	2925	2925	2925	2925	0
38	20231030	191100	49768675	2925	2925	2925	2925	0
39	20231030	191000	49768675	2925	2925	2925	2925	0
40	20231030	190900	49768675	2925	2925	2925	2925	0
41	20231030	190800	49768675	2925	2925	2925	2925	0
42	20231030	190700	49768675	2925	2925	2925	2925	0
43	20231030	190600	49768675	2925	2925	2925	2925	0
44	20231030	190500	49768675	2925	2925	2925	2925	0
45	20231030	190400	49768675	2925	2925	2925	2925	0
46	20231030	190300	49768675	2925	2925	2925	2925	0
47	20231030	190200	49768675	2925	2925	2925	2925	0
48	20231030	190100	49768675	2925	2925	2925	2925	0
49	20231030	190000	49768675	2925	2925	2925	2925	0
50	20231030	185900	49768675	2925	2925	2925	2925	0
51	20231030	185800	49768675	2925	2925	2925	2925	0
52	20231030	185700	49768675	2925	2925	2925	2925	0
53	20231030	185600	49768675	2925	2925	2925	2925	0
54	20231030	185500	49768675	2925	2925	2925	2925	0
55	20231030	185400	49768675	2925	2925	2925	2925	0
56	20231030	185300	49768675	2925	2925	2925	2925	0
57	20231030	185200	49768675	2925	2925	2925	2925	0
58	20231030	185100	49768675	2925	2925	2925	2925	0
59	20231030	185000	49768675	2925	2925	2925	2925	0
60	20231030	184900	49768675	2925	2925	2925	2925	0
61	20231030	184800	49768675	2925	2925	2925	2925	0
62	20231030	184700	49768675	2925	2925	2925	2925	42
63	20231030	184600	49768675	2925	2925	2925	2925	0
64	20231030	184500	49768675	2925	2925	2925	2925	0
65	20231030	184400	49768675	2925	2925	2925	2925	0
66	20231030	184300	49768675	2925	2925	2925	2925	0
67	20231030	184200	49768675	2925	2925	2925	2925	0
68	20231030	184100	49768675	2925	2925	2925	2925	0
69	20231030	184000	49768675	2925	2925	2925	2925	0
70	20231030	183900	49768675	2925	2925	2925	2925	0
71	20231030	183800	49768675	2925	2925	2925	2925	0
72	20231030	183700	49768675	2925	2925	2925	2925	0
73	20231030	183600	49768675	2925	2925	2925	2925	0
74	20231030	183500	49768675	2925	2925	2925	2925	0
75	20231030	183400	49768675	2925	2925	2925	2925	0
76	20231030	183300	49768675	2925	2925	2925	2925	0
77	20231030	183200	49768675	2925	2925	2925	2925	0
78	20231030	183100	49768675	2925	2925	2925	2925	0
79	20231030	183000	49768675	2925	2925	2925	2925	0
80	20231030	182900	49768675	2925	2925	2925	2925	0
81	20231030	182800	49768675	2925	2925	2925	2925	0
82	20231030	182700	49768675	2925	2925	2925	2925	0
83	20231030	182600	49768675	2925	2925	2925	2925	0
84	20231030	182500	49768675	2925	2925	2925	2925	0
85	20231030	182400	49768675	2925	2925	2925	2925	0
86	20231030	182300	49768675	2925	2925	2925	2925	0
87	20231030	182200	49768675	2925	2925	2925	2925	0
88	20231030	182100	49768675	2925	2925	2925	2925	0
89	20231030	182000	49768675	2925	2925	2925	2925	0
90	20231030	181900	49768675	2925	2925	2925	2925	0
91	20231030	181800	49768675	2925	2925	2925	2925	0
92	20231030	181700	49768675	2925	2925	2925	2925	42
93	20231030	181600	49768675	2925	2925	2925	2925	0
94	20231030	181500	49768675	2925	2925	2925	2925	0
95	20231030	181400	49768675	2925	2925	2925	2925	0
96	20231030	181300	49768675	2925	2925	2925	2925	0
97	20231030	181200	49768675	2925	2925	2925	2925	0
98	20231030	181100	49768675	2925	2925	2925	2925	0
99	20231030	181000	49768675	2925	2925	2925	2925	0
100	20231030	180900	49768675	2925	2925	2925	2925	0
101	20231030	180800	49768675	2925	2925	2925	2925	0
102	20231030	180700	49768675	2925	2925	2925	2925	0
103	20231030	180600	49768675	2925	2925	2925	2925	0
104	20231030	180500	49768675	2925	2925	2925	2925	0
105	20231030	180400	49768675	2925	2925	2925	2925	0
106	20231030	180300	49768675	2925	2925	2925	2925	0
107	20231030	180200	49768675	2925	2925	2925	2925	0
108	20231030	180100	49768675	2925	2925	2925	2925	0
109	20231030	180000	49768675	2925	2925	2925	2925	0
110	20231030	175900	49768675	2925	2925	2925	2925	0
111	20231030	175800	49768675	2925	2925	2925	2925	0
112	20231030	175700	49768675	2925	2925	2925	2925	0
113	20231030	175600	49768675	2925	2925	2925	2925	0
114	20231030	175500	49768675	2925	2925	2925	2925	0
115	20231030	175400	49768675	2925	2925	2925	2925	0
116	20231030	175300	49768675	2925	2925	2925	2925	0
117	20231030	175200	49768675	2925	2925	2925	2925	0
118	20231030	175100	49768675	2925	2925	2925	2925	0
119	20231030	175000	49768675	2925	2925	2925	2925	0
120	20231030	174900	49768675	2925	2925	2925	2925	0
121	20231030	174800	49768675	2925	2925	2925	2925	0
122	20231030	174700	49768675	2925	2925	2925	2925	42
123	20231030	174600	49768675	2925	2925	2925	2925	0
124	20231030	174500	49768675	2925	2925	2925	2925	0
125	20231030	174400	49768675	2925	2925	2925	2925	0
126	20231030	174300	49768675	2925	2925	2925	2925	0
127	20231030	174200	49768675	2925	2925	2925	2925	0
128	20231030	174100	49768675	2925	2925	2925	2925	0
129	20231030	174000	49768675	2925	2925	2925	2925	0
130	20231030	173900	49768675	2925	2925	2925	2925	0
131	20231030	173800	49768675	2925	2925	2925	2925	0
132	20231030	173700	49768675	2925	2925	2925	2925	0
133	20231030	173600	49768675	2925	2925	2925	2925	0
134	20231030	173500	49768675	2925	2925	2925	2925	0
135	20231030	173400	49768675	2925	2925	2925	2925	0
136	20231030	173300	49768675	2925	2925	2925	2925	0
137	20231030	173200	49768675	2925	2925	2925	2925	0
138	20231030	173100	49768675	2925	2925	2925	2925	0
139	20231030	173000	49768675	2925	2925	2925	2925	0
140	20231030	172900	49768675	2925	2925	2925	2925	0
141	20231030	172800	49768675	2925	2925	2925	2925	0
142	20231030	172700	49768675	2925	2925	2925	2925	0
143	20231030	172600	49768675	2925	2925	2925	2925	0
144	20231030	172500	49768675	2925	2925	2925	2925	0
145	20231030	172400	49768675	2925	2925	2925	2925	0
146	20231030	172300	49768675	2925	2925	2925	2925	0
147	20231030	172200	49768675	2925	2925	2925	2925	0
148	20231030	172100	49768675	2925	2925	2925	2925	0
149	20231030	172000	49768675	2925	2925	2925	2925	0
150	20231030	171900	49768675	2925	2925	2925	2925	0
151	20231030	171800	49768675	2925	2925	2925	2925	0
152	20231030	171700	49768675	2925	2925	2925	2925	42
153	20231030	171600	49768675	2925	2925	2925	2925	0
154	20231030	171500	49768675	2925	2925	2925	2925	0
155	20231030	171400	49768675	2925	2925	2925	2925	0
156	20231030	171300	49768675	2925	2925	2925	2925	0
157	20231030	171200	49768675	2925	2925	2925	2925	0
158	20231030	171100	49768675	2925	2925	2925	2925	0
159	20231030	171000	49768675	2925	2925	2925	2925	0
160	20231030	170900	49768675	2925	2925	2925	2925	0
161	20231030	170800	49768675	2925	2925	2925	2925	0
162	20231030	170700	49768675	2925	2925	2925	2925	0
163	20231030	170600	49768675	2925	2925	2925	2925	0
164	20231030	170500	49768675	2925	2925	2925	2925	0
165	20231030	170400	49768675	2925	2925	2925	2925	0
166	20231030	170300	49768675	2925	2925	2925	2925	0
167	20231030	170200	49768675	2925	2925	2925	2925	0
168	20231030	170100	49768675	2925	2925	2925	2925	0
169	20231030	170000	49768675	2925	2925	2925	2925	0
170	20231030	165900	49768675	2925	2925	2925	2925	0
171	20231030	165800	49768675	2925	2925	2925	2925	0
172	20231030	165700	49768675	2925	2925	2925	2925	0
173	20231030	165600	49768675	2925	2925	2925	2925	0
174	20231030	165500	49768675	2925	2925	2925	2925	0
175	20231030	165400	49768675	2925	2925	2925	2925	0
176	20231030	165300	49768675	2925	2925	2925	2925	0
177	20231030	165200	49768675	2925	2925	2925	2925	0
178	20231030	165100	49768675	2925	2925	2925	2925	0
179	20231030	165000	49768675	2925	2925	2925	2925	0
180	20231030	164900	49768675	2925	2925	2925	2925	0
181	20231030	164800	49768675	2925	2925	2925	2925	0
182	20231030	164700	49768675	2925	2925	2925	2925	42
183	20231030	164600	49768675	2925	2925	2925	2925	0
184	20231030	164500	49768675	2925	2925	2925	2925	0
185	20231030	164400	49768675	2925	2925	2925	2925	0
186	20231030	164300	49768675	2925	2925	2925	2925	0
187	20231030	164200	49768675	2925	2925	2925	2925	0
188	20231030	164100	49768675	2925	2925	2925	2925	0
189	20231030	164000	49768675	2925	2925	2925	2925	0
190	20231030	163900	49768675	2925	2925	2925	2925	0
191	20231030	163800	49768675	2925	2925	2925	2925	0
192	20231030	163700	49768675	2925	2925	2925	2925	0
193	20231030	163600	49768675	2925	2925	2925	2925	0
194	20231030	163500	49768675	2925	2925	2925	2925	0
195	20231030	163400	49768675	2925	2925	2925	2925	0
196	20231030	163300	49768675	2925	2925	2925	2925	0
197	20231030	163200	49768675	2925	2925	2925	2925	0
198	20231030	163100	49768675	2925	2925	2925	2925	0
199	20231030	163000	49768675	2925	2925	2925	2925	0
200	20231030	162900	49768675	2925	2925	2925	2925	0
201	20231030	162800	49768675	2925	2925	2925	2925	0
202	20231030	162700	49768675	2925	2925	2925	2925	0
203	20231030	162600	49768675	2925	2925	2925	2925	0
204	20231030	162500	49768675	2925	2925	2925	2925	0
205	20231030	162400	49768675	2925	2925	2925	2925	0
206	20231030	162300	49768675	2925	2925	2925	2925	0
207	20231030	162200	49768675	2925	2925	2925	2925	0
208	20231030	162100	49768675	2925	2925	2925	2925	0
209	20231030	162000	49768675	2925	2925	2925	2925	0
210	20231030	161900	49768675	2925	2925	2925	2925	0
211	20231030	161800	49768675	2925	2925	2925	2925	0
212	20231030	161700	49768675	2925	2925	2925	2925	42
213	20231030	161600	49768675	2925	2925	2925	2925	0
214	20231030	161500	49768675	2925	2925	2925	2925	0
215	20231030	161400	49768675	2925	2925	2925	2925	0
216	20231030	161300	49768675	2925	2925	2925	2925	0
217	20231030	161200	49768675	2925	2925	2925	2925	0
218	20231030	161100	49768675	2925	2925	2925	2925	0
219	20231030	161000	49768675	2925	2925	2925	2925	0
220	20231030	160900	49768675	2925	2925	2925	2925	0
221	20231030	160800	49768675	2925	2925	2925	2925	0
222	20231030	160700	49768675	2925	2925	2925	2925	0
223	20231030	160600	49768675	2925	2925	2925	2925	0
224	20231030	160500	49768675	2925	2925	2925	2925	0
225	20231030	160400	49768675	2925	2925	2925	2925	0
226	20231030	160300	49768675	2925	2925	2925	2925	0
227	20231030	160200	49768675	2925	2925	2925	2925	0
228	20231030	160100	49768675	2925	2925	2925	2925	0
229	20231030	160000	49768675	2925	2925	2925	2925	0
230	20231030	155900	49768675	2925	2925	2925	2925	0
231	20231030	155800	49768675	2925	2925	2925	2925	0
232	20231030	155700	49768675	2925	2925	2925	2925	0
233	20231030	155600	49768675	2925	2925	2925	2925	0
234	20231030	155500	49768675	2925	2925	2925	2925	0
235	20231030	155400	49768675	2925	2925	2925	2925	0
236	20231030	155300	49768675	2925	2925	2925	2925	0
237	20231030	155200	49768675	2925	2925	2925	2925	0
238	20231030	155100	49768675	2925	2925	2925	2925	0
239	20231030	155000	49768675	2925	2925	2925	2925	0
240	20231030	154900	49768675	2925	2925	2925	2925	0
241	20231030	154800	49768675	2925	2925	2925	2925	0
242	20231030	154700	49768675	2925	2925	2925	2925	42
243	20231030	154600	49768675	2925	2925	2925	2925	0
244	20231030	154500	49768675	2925	2925	2925	2925	0
245	20231030	154400	49768675	2925	2925	2925	2925	0
246	20231030	154300	49768675	2925	2925	2925	2925	0
247	20231030	154200	49768675	2925	2925	2925	2925	0
248	20231030	154100	49768675	2925	2925	2925	2925	0
249	20231030	154000	49768675	2925	2925	2925	2925	0
250	20231030	153900	49768675	2925	2925	2925	2925	0
251	20231030	153800	49768675	2925	2925	2925	2925	0
252	20231030	153700	49768675	2925	2925	2925	2925	0
253	20231030	153600	49768675	2925	2925	2925	2925	0
254	20231030	153500	49768675	2925	2925	2925	2925	0
255	20231030	153400	49768675	2925	2925	2925	2925	0
256	20231030	153300	49768675	2925	2925	2925	2925	0
257	20231030	153200	49768675	2925	2925	2925	2925	0
258	20231030	153100	49768675	2925	2925	2925	2925	0
259	20231030	153000	49768675	2925	2925	2925	2925	42
260	20231030	152900	49645825	2925	2925	2925	2925	0
261	20231030	152800	49645825	2925	2925	2925	2925	0
262	20231030	152700	49645825	2925	2925	2925	2925	0
263	20231030	152600	49645825	2925	2925	2925	2925	0
264	20231030	152500	49645825	2925	2925	2925	2925	0
265	20231030	152400	49645825	2925	2925	2925	2925	0
266	20231030	152300	49645825	2925	2925	2925	2925	0
267	20231030	152200	49645825	2925	2925	2925	2925	0
268	20231030	152100	49645825	2925	2925	2925	2925	0
269	20231030	152000	49645825	2925	2925	2925	2925	0
270	20231030	151900	49645825	2925	2910	2925	2910	2
271	20231030	151800	49639990	2925	2925	2925	2925	0
272	20231030	151700	49639990	2925	2925	2925	2925	5
273	20231030	151600	49625365	2925	2925	2925	2925	0
274	20231030	151500	49625365	2925	2925	2925	2925	1
275	20231030	151400	49622440	2930	2930	2930	2930	0
276	20231030	151300	49622440	2930	2930	2930	2930	0
277	20231030	151200	49622440	2930	2930	2930	2930	0
278	20231030	151100	49622440	2930	2930	2930	2930	0
279	20231030	151000	49622440	2930	2930	2930	2930	0
280	20231030	150900	49622440	2930	2930	2930	2930	0
281	20231030	150800	49622440	2930	2930	2930	2930	0
282	20231030	150700	49622440	2930	2930	2930	2930	0
283	20231030	150600	49622440	2930	2930	2930	2930	0
284	20231030	150500	49622440	2930	2930	2930	2930	0
285	20231030	150400	49622440	2930	2930	2930	2930	0
286	20231030	150300	49622440	2930	2900	2930	2900	100
287	20231030	150200	49332410	2905	2905	2905	2905	0
288	20231030	150100	49332410	2905	2905	2905	2905	1
289	20231030	150000	49329505	2900	2900	2900	2900	0
290	20231030	145900	49329505	2900	2900	2900	2900	1
291	20231030	145800	49326605	2920	2920	2920	2920	0
292	20231030	145700	49326605	2920	2920	2920	2920	0
293	20231030	145600	49326605	2920	2920	2920	2920	0
294	20231030	145500	49326605	2920	2920	2920	2920	1
295	20231030	145400	49323685	2915	2900	2915	2900	9
296	20231030	145300	49297480	2890	2890	2890	2890	0
297	20231030	145200	49297480	2890	2890	2890	2890	0
298	20231030	145100	49297480	2890	2890	2890	2890	0
299	20231030	145000	49297480	2890	2890	2890	2890	0
300	20231030	144900	49297480	2890	2910	2910	2890	2
301	20231030	144800	49291680	2915	2915	2915	2915	0
302	20231030	144700	49291680	2915	2915	2915	2915	0
303	20231030	144600	49291680	2915	2915	2915	2915	9
304	20231030	144500	49265445	2930	2930	2930	2930	0
305	20231030	144400	49265445	2930	2930	2930	2930	0
306	20231030	144300	49265445	2930	2930	2930	2930	0
307	20231030	144200	49265445	2930	2930	2930	2930	0
308	20231030	144100	49265445	2930	2930	2930	2930	0
309	20231030	144000	49265445	2930	2930	2930	2930	0
310	20231030	143900	49265445	2930	2930	2930	2930	0
311	20231030	143800	49265445	2930	2930	2930	2930	0
312	20231030	143700	49265445	2930	2930	2930	2930	0
313	20231030	143600	49265445	2930	2930	2930	2930	0
314	20231030	143500	49265445	2930	2930	2930	2930	0
315	20231030	143400	49265445	2930	2930	2930	2930	0
316	20231030	143300	49265445	2930	2930	2930	2930	0
317	20231030	143200	49265445	2930	2930	2930	2930	0
318	20231030	143100	49265445	2930	2930	2930	2930	0
319	20231030	143000	49265445	2930	2930	2930	2930	0
320	20231030	142900	49265445	2930	2930	2930	2930	0
321	20231030	142800	49265445	2930	2930	2930	2930	0
322	20231030	142700	49265445	2930	2930	2930	2930	0
323	20231030	142600	49265445	2930	2930	2930	2930	0
324	20231030	142500	49265445	2930	2930	2930	2930	0
325	20231030	142400	49265445	2930	2930	2930	2930	0
326	20231030	142300	49265445	2930	2930	2930	2930	0
327	20231030	142200	49265445	2930	2930	2930	2930	10
328	20231030	142100	49236145	2930	2930	2930	2930	0
329	20231030	142000	49236145	2930	2930	2930	2930	0
330	20231030	141900	49236145	2930	2930	2930	2930	0
331	20231030	141800	49236145	2930	2930	2930	2930	0
332	20231030	141700	49236145	2930	2930	2930	2930	0
333	20231030	141600	49236145	2930	2930	2930	2930	0
334	20231030	141500	49236145	2930	2930	2930	2930	0
335	20231030	141400	49236145	2930	2930	2930	2930	0
336	20231030	141300	49236145	2930	2930	2930	2930	0
337	20231030	141200	49236145	2930	2930	2930	2930	0
338	20231030	141100	49236145	2930	2930	2930	2930	0
339	20231030	141000	49236145	2930	2930	2930	2930	0
340	20231030	140900	49236145	2930	2930	2930	2930	0
341	20231030	140800	49236145	2930	2930	2930	2930	1
342	20231030	140700	49233215	2910	2910	2910	2910	0
343	20231030	140600	49233215	2910	2910	2910	2910	1
344	20231030	140500	49230305	2930	2930	2930	2930	0
345	20231030	140400	49230305	2930	2930	2930	2930	0
346	20231030	140300	49230305	2930	2930	2930	2930	0
347	20231030	140200	49230305	2930	2930	2930	2930	0
348	20231030	140100	49230305	2930	2930	2930	2930	0
349	20231030	140000	49230305	2930	2930	2930	2930	0
350	20231030	135900	49230305	2930	2895	2930	2895	100
351	20231030	135800	48938175	2915	2915	2915	2915	0
352	20231030	135700	48938175	2915	2915	2915	2915	0
353	20231030	135600	48938175	2915	2915	2915	2915	0
354	20231030	135500	48938175	2915	2915	2915	2915	0
355	20231030	135400	48938175	2915	2915	2915	2915	0
356	20231030	135300	48938175	2915	2890	2915	2890	540
357	20231030	135200	47364160	2895	2895	2895	2895	0
358	20231030	135100	47364160	2895	2895	2895	2895	0
359	20231030	135000	47364160	2895	2895	2895	2895	1
360	20231030	134900	47361265	2915	2915	2915	2915	0
361	20231030	134800	47361265	2915	2915	2915	2915	0
362	20231030	134700	47361265	2915	2915	2915	2915	5
363	20231030	134600	47346690	2915	2915	2915	2915	0
364	20231030	134500	47346690	2915	2915	2915	2915	0
365	20231030	134400	47346690	2915	2915	2915	2915	0
366	20231030	134300	47346690	2915	2915	2915	2915	0
367	20231030	134200	47346690	2915	2915	2915	2915	0
368	20231030	134100	47346690	2915	2915	2915	2915	0
369	20231030	134000	47346690	2915	2915	2915	2915	0
370	20231030	133900	47346690	2915	2915	2915	2915	0
371	20231030	133800	47346690	2915	2915	2915	2915	1
372	20231030	133700	47343775	2920	2920	2920	2920	0
373	20231030	133600	47343775	2920	2920	2920	2920	0
374	20231030	133500	47343775	2920	2920	2920	2920	0
375	20231030	133400	47343775	2920	2920	2920	2920	0
376	20231030	133300	47343775	2920	2920	2920	2920	0
377	20231030	133200	47343775	2920	2920	2920	2920	0
378	20231030	133100	47343775	2920	2920	2920	2920	0
379	20231030	133000	47343775	2920	2915	2920	2915	5
380	20231030	132900	47329180	2925	2925	2925	2925	0
381	20231030	132800	47329180	2925	2925	2925	2925	0
382	20231030	132700	47329180	2925	2925	2925	2925	0
383	20231030	132600	47329180	2925	2925	2925	2925	0
384	20231030	132500	47329180	2925	2925	2925	2925	0
385	20231030	132400	47329180	2925	2925	2925	2925	0
386	20231030	132300	47329180	2925	2925	2925	2925	0
387	20231030	132200	47329180	2925	2925	2925	2925	0
388	20231030	132100	47329180	2925	2925	2925	2925	0
389	20231030	132000	47329180	2925	2925	2925	2925	0
390	20231030	131900	47329180	2925	2925	2925	2925	0
391	20231030	131800	47329180	2925	2925	2925	2925	0
392	20231030	131700	47329180	2925	2925	2925	2925	0
393	20231030	131600	47329180	2925	2925	2925	2925	0
394	20231030	131500	47329180	2925	2925	2925	2925	0
395	20231030	131400	47329180	2925	2900	2925	2900	6
396	20231030	131300	47311735	2895	2895	2895	2895	455
397	20231030	131200	45994510	2900	2900	2900	2900	45
398	20231030	131100	45864010	2900	2910	2910	2900	50
399	20231030	131000	45718760	2930	2930	2930	2930	0
400	20231030	130900	45718760	2930	2930	2930	2930	0
401	20231030	130800	45718760	2930	2930	2930	2930	0
402	20231030	130700	45718760	2930	2930	2930	2930	0
403	20231030	130600	45718760	2930	2930	2930	2930	0
404	20231030	130500	45718760	2930	2930	2930	2930	0
405	20231030	130400	45718760	2930	2930	2930	2930	0
406	20231030	130300	45718760	2930	2930	2930	2930	0
407	20231030	130200	45718760	2930	2930	2930	2930	0
408	20231030	130100	45718760	2930	2930	2930	2930	0
409	20231030	130000	45718760	2930	2930	2930	2930	0
410	20231030	125900	45718760	2930	2930	2930	2930	0
411	20231030	125800	45718760	2930	2930	2930	2930	0
412	20231030	125700	45718760	2930	2930	2930	2930	0
413	20231030	125600	45718760	2930	2930	2930	2930	0
414	20231030	125500	45718760	2930	2930	2930	2930	1
415	20231030	125400	45715830	2900	2900	2900	2900	0
416	20231030	125300	45715830	2900	2905	2905	2900	700
417	20231030	125200	43684550	2940	2940	2940	2940	0
418	20231030	125100	43684550	2940	2940	2940	2940	0
419	20231030	125000	43684550	2940	2940	2940	2940	0
420	20231030	124900	43684550	2940	2940	2940	2940	0
421	20231030	124800	43684550	2940	2940	2940	2940	0
422	20231030	124700	43684550	2940	2940	2940	2940	0
423	20231030	124600	43684550	2940	2940	2940	2940	0
424	20231030	124500	43684550	2940	2940	2940	2940	0
425	20231030	124400	43684550	2940	2940	2940	2940	0
426	20231030	124300	43684550	2940	2940	2940	2940	0
427	20231030	124200	43684550	2940	2940	2940	2940	0
428	20231030	124100	43684550	2940	2940	2940	2940	0
429	20231030	124000	43684550	2940	2915	2940	2915	17
430	20231030	123900	43634730	2900	2915	2915	2900	145
431	20231030	123800	43213870	2945	2945	2945	2945	0
432	20231030	123700	43213870	2945	2945	2945	2945	0
433	20231030	123600	43213870	2945	2945	2945	2945	0
434	20231030	123500	43213870	2945	2945	2945	2945	0
435	20231030	123400	43213870	2945	2945	2945	2945	0
436	20231030	123300	43213870	2945	2945	2945	2945	2
437	20231030	123200	43207980	2945	2945	2945	2945	0
438	20231030	123100	43207980	2945	2945	2945	2945	0
439	20231030	123000	43207980	2945	2945	2945	2945	0
440	20231030	122900	43207980	2945	2945	2945	2945	0
441	20231030	122800	43207980	2945	2945	2945	2945	0
442	20231030	122700	43207980	2945	2945	2945	2945	0
443	20231030	122600	43207980	2945	2945	2945	2945	0
444	20231030	122500	43207980	2945	2945	2945	2945	3
445	20231030	122400	43199145	2940	2940	2940	2940	0
446	20231030	122300	43199145	2940	2920	2940	2920	340
447	20231030	122200	42200065	2940	2940	2940	2940	0
448	20231030	122100	42200065	2940	2940	2940	2940	0
449	20231030	122000	42200065	2940	2940	2940	2940	0
450	20231030	121900	42200065	2940	2940	2940	2940	0
451	20231030	121800	42200065	2940	2940	2940	2940	0
452	20231030	121700	42200065	2940	2940	2940	2940	0
453	20231030	121600	42200065	2940	2940	2940	2940	0
454	20231030	121500	42200065	2940	2940	2940	2940	0
455	20231030	121400	42200065	2940	2940	2940	2940	0
456	20231030	121300	42200065	2940	2940	2940	2940	0
457	20231030	121200	42200065	2940	2940	2940	2940	0
458	20231030	121100	42200065	2940	2940	2940	2940	0
459	20231030	121000	42200065	2940	2940	2940	2940	0
460	20231030	120900	42200065	2940	2940	2940	2940	0
461	20231030	120800	42200065	2940	2940	2940	2940	0
462	20231030	120700	42200065	2940	2940	2940	2940	0
463	20231030	120600	42200065	2940	2940	2940	2940	0
464	20231030	120500	42200065	2940	2940	2940	2940	0
465	20231030	120400	42200065	2940	2940	2940	2940	10
466	20231030	120300	42170665	2940	2940	2940	2940	0
467	20231030	120200	42170665	2940	2940	2940	2940	0
468	20231030	120100	42170665	2940	2940	2940	2940	0
469	20231030	120000	42170665	2940	2940	2940	2940	0
470	20231030	115900	42170665	2940	2940	2940	2940	0
471	20231030	115800	42170665	2940	2940	2940	2940	0
472	20231030	115700	42170665	2940	2940	2940	2940	0
473	20231030	115600	42170665	2940	2940	2940	2940	0
474	20231030	115500	42170665	2940	2940	2940	2940	0
475	20231030	115400	42170665	2940	2940	2940	2940	0
476	20231030	115300	42170665	2940	2940	2940	2940	0
477	20231030	115200	42170665	2940	2940	2940	2940	0
478	20231030	115100	42170665	2940	2940	2940	2940	0
479	20231030	115000	42170665	2940	2940	2940	2940	0
480	20231030	114900	42170665	2940	2940	2940	2940	0
481	20231030	114800	42170665	2940	2940	2940	2940	0
482	20231030	114700	42170665	2940	2940	2940	2940	0
483	20231030	114600	42170665	2940	2940	2940	2940	1
484	20231030	114500	42167725	2920	2920	2920	2920	0
485	20231030	114400	42167725	2920	2920	2920	2920	0
486	20231030	114300	42167725	2920	2920	2920	2920	0
487	20231030	114200	42167725	2920	2920	2920	2920	0
488	20231030	114100	42167725	2920	2920	2920	2920	0
489	20231030	114000	42167725	2920	2920	2920	2920	0
490	20231030	113900	42167725	2920	2920	2920	2920	0
491	20231030	113800	42167725	2920	2920	2920	2920	0
492	20231030	113700	42167725	2920	2920	2920	2920	0
493	20231030	113600	42167725	2920	2920	2920	2920	0
494	20231030	113500	42167725	2920	2920	2920	2920	12
495	20231030	113400	42132685	2940	2940	2940	2940	0
496	20231030	113300	42132685	2940	2940	2940	2940	0
497	20231030	113200	42132685	2940	2940	2940	2940	0
498	20231030	113100	42132685	2940	2940	2940	2940	0
499	20231030	113000	42132685	2940	2940	2940	2940	0
500	20231030	112900	42132685	2940	2940	2940	2940	0
501	20231030	112800	42132685	2940	2940	2940	2940	0
502	20231030	112700	42132685	2940	2940	2940	2940	0
503	20231030	112600	42132685	2940	2940	2940	2940	0
504	20231030	112500	42132685	2940	2940	2940	2940	0
505	20231030	112400	42132685	2940	2940	2940	2940	0
506	20231030	112300	42132685	2940	2940	2940	2940	0
507	20231030	112200	42132685	2940	2940	2940	2940	0
508	20231030	112100	42132685	2940	2940	2940	2940	0
509	20231030	112000	42132685	2940	2940	2940	2940	3
510	20231030	111900	42123865	2930	2930	2930	2930	0
511	20231030	111800	42123865	2930	2930	2930	2930	0
512	20231030	111700	42123865	2930	2930	2930	2930	0
513	20231030	111600	42123865	2930	2930	2930	2930	0
514	20231030	111500	42123865	2930	2930	2930	2930	0
515	20231030	111400	42123865	2930	2925	2930	2925	1000
516	20231030	111300	39194170	2930	2930	2930	2930	0
517	20231030	111200	39194170	2930	2930	2930	2930	0
518	20231030	111100	39194170	2930	2930	2930	2930	0
519	20231030	111000	39194170	2930	2930	2930	2930	0
520	20231030	110900	39194170	2930	2925	2930	2925	11200
521	20231030	110800	6378260	2915	2915	2915	2915	0
522	20231030	110700	6378260	2915	2915	2915	2915	0
523	20231030	110600	6378260	2915	2915	2915	2915	0
524	20231030	110500	6378260	2915	2915	2915	2915	0
525	20231030	110400	6378260	2915	2915	2915	2915	0
526	20231030	110300	6378260	2915	2915	2915	2915	0
527	20231030	110200	6378260	2915	2915	2915	2915	22
528	20231030	110100	6314130	2930	2930	2930	2930	0
529	20231030	110000	6314130	2930	2920	2930	2920	500
530	20231030	105900	4849880	2920	2920	2920	2920	2
531	20231030	105800	4844040	2910	2910	2910	2910	1
532	20231030	105700	4841130	2910	2910	2910	2910	0
533	20231030	105600	4841130	2910	2910	2910	2910	0
534	20231030	105500	4841130	2910	2910	2910	2910	0
535	20231030	105400	4841130	2910	2910	2910	2910	29
536	20231030	105300	4756740	2900	2895	2900	2895	473
537	20231030	105200	3385045	2895	2895	2895	2895	383
538	20231030	105100	2276260	2895	2895	2895	2895	0
539	20231030	105000	2276260	2895	2895	2895	2895	0
540	20231030	104900	2276260	2895	2895	2895	2895	0
541	20231030	104800	2276260	2895	2895	2895	2895	0
542	20231030	104700	2276260	2895	2895	2895	2895	0
543	20231030	104600	2276260	2895	2895	2895	2895	0
544	20231030	104500	2276260	2895	2895	2895	2895	0
545	20231030	104400	2276260	2895	2895	2895	2895	15
546	20231030	104300	2232835	2895	2895	2895	2895	85
547	20231030	104200	1986760	2895	2895	2895	2895	0
548	20231030	104100	1986760	2895	2895	2895	2895	50
549	20231030	104000	1842010	2895	2895	2895	2895	0
550	20231030	103900	1842010	2895	2895	2895	2895	10
551	20231030	103800	1813060	2895	2895	2895	2895	275
552	20231030	103700	1016935	2895	2895	2895	2895	0
553	20231030	103600	1016935	2895	2895	2895	2895	0
554	20231030	103500	1016935	2895	2895	2895	2895	181
555	20231030	103400	492940	2895	2895	2895	2895	0
556	20231030	103300	492940	2895	2895	2895	2895	0
557	20231030	103200	492940	2895	2895	2895	2895	0
558	20231030	103100	492940	2895	2895	2895	2895	0
559	20231030	103000	492940	2895	2895	2895	2895	0
560	20231030	102900	492940	2895	2895	2895	2895	0
561	20231030	102800	492940	2895	2895	2895	2895	0
562	20231030	102700	492940	2895	2895	2895	2895	0
563	20231030	102600	492940	2895	2895	2895	2895	0
564	20231030	102500	492940	2895	2895	2895	2895	0
565	20231030	102400	492940	2895	2895	2895	2895	0
566	20231030	102300	492940	2895	2895	2895	2895	0
567	20231030	102200	492940	2895	2895	2895	2895	0
568	20231030	102100	492940	2895	2895	2895	2895	0
569	20231030	102000	492940	2895	2895	2895	2895	0
570	20231030	101900	492940	2895	2895	2895	2895	0
571	20231030	101800	492940	2895	2895	2895	2895	0
572	20231030	101700	492940	2895	2895	2895	2895	0
573	20231030	101600	492940	2895	2895	2895	2895	0
574	20231030	101500	492940	2895	2895	2895	2895	0
575	20231030	101400	492940	2895	2895	2895	2895	0
576	20231030	101300	492940	2895	2895	2895	2895	0
577	20231030	101200	492940	2895	2895	2895	2895	0
578	20231030	101100	492940	2895	2895	2895	2895	0
579	20231030	101000	492940	2895	2895	2895	2895	0
580	20231030	100900	492940	2895	2895	2895	2895	0
581	20231030	100800	492940	2895	2895	2895	2895	0
582	20231030	100700	492940	2895	2895	2895	2895	0
583	20231030	100600	492940	2895	2895	2895	2895	0
584	20231030	100500	492940	2895	2895	2895	2895	0
585	20231030	100400	492940	2895	2895	2895	2895	0
586	20231030	100300	492940	2895	2895	2895	2895	0
587	20231030	100200	492940	2895	2895	2895	2895	0
588	20231030	100100	492940	2895	2895	2895	2895	0
589	20231030	100000	492940	2895	2895	2895	2895	0
590	20231030	095900	492940	2895	2895	2895	2895	0
591	20231030	095800	492940	2895	2895	2895	2895	0
592	20231030	095700	492940	2895	2895	2895	2895	1
593	20231030	095600	490045	2900	2900	2900	2900	0
594	20231030	095500	490045	2900	2900	2900	2900	0
595	20231030	095400	490045	2900	2900	2900	2900	34
596	20231030	095300	391445	2900	2900	2900	2900	0
597	20231030	095200	391445	2900	2900	2900	2900	0
598	20231030	095100	391445	2900	2900	2900	2900	0
599	20231030	095000	391445	2900	2900	2900	2900	0
600	20231030	094900	391445	2900	2900	2900	2900	0
601	20231030	094800	391445	2900	2900	2900	2900	0
602	20231030	094700	391445	2900	2900	2900	2900	0
603	20231030	094600	391445	2900	2900	2900	2900	0
604	20231030	094500	391445	2900	2900	2900	2900	0
605	20231030	094400	391445	2900	2900	2900	2900	0
606	20231030	094300	391445	2900	2900	2900	2900	0
607	20231030	094200	391445	2900	2900	2900	2900	0
608	20231030	094100	391445	2900	2900	2900	2900	0
609	20231030	094000	391445	2900	2900	2900	2900	0
610	20231030	093900	391445	2900	2900	2900	2900	0
611	20231030	093800	391445	2900	2900	2900	2900	1
612	20231030	093700	388545	2900	2900	2900	2900	0
613	20231030	093600	388545	2900	2900	2900	2900	1
614	20231030	093500	385645	2900	2900	2900	2900	0
615	20231030	093400	385645	2900	2900	2900	2900	0
616	20231030	093300	385645	2900	2900	2900	2900	1
617	20231030	093200	382745	2880	2880	2880	2880	0
618	20231030	093100	382745	2880	2880	2880	2880	0
619	20231030	093000	382745	2880	2880	2880	2880	0
620	20231030	092900	382745	2880	2880	2880	2880	1
621	20231030	092800	379865	2900	2900	2900	2900	0
622	20231030	092700	379865	2900	2880	2900	2880	3
623	20231030	092600	371205	2880	2880	2880	2880	0
624	20231030	092500	371205	2880	2880	2880	2880	20
625	20231030	092400	313605	2880	2880	2880	2880	0
626	20231030	092300	313605	2880	2880	2880	2880	2
627	20231030	092200	307845	2880	2880	2880	2880	0
628	20231030	092100	307845	2880	2880	2880	2880	0
629	20231030	092000	307845	2880	2880	2880	2880	0
630	20231030	091900	307845	2880	2880	2880	2880	0
631	20231030	091800	307845	2880	2880	2880	2880	31
632	20231030	091700	218565	2880	2880	2880	2880	0
633	20231030	091600	218565	2880	2880	2880	2880	0
634	20231030	091500	218565	2880	2880	2880	2880	0
635	20231030	091400	218565	2880	2880	2880	2880	3
636	20231030	091300	209925	2880	2880	2880	2880	0
637	20231030	091200	209925	2880	2880	2880	2880	0
638	20231030	091100	209925	2880	2880	2880	2880	0
639	20231030	091000	209925	2880	2880	2880	2880	1
640	20231030	090900	207045	2880	2880	2880	2880	0
641	20231030	090800	207045	2880	2880	2880	2880	10
642	20231030	090700	178245	2880	2880	2880	2880	0
643	20231030	090600	178245	2880	2880	2880	2880	1
644	20231030	090500	175365	2870	2870	2870	2870	0
645	20231030	090400	175365	2870	2875	2875	2870	32
646	20231030	090300	83520	2880	2880	2880	2880	0
647	20231030	090200	83520	2880	2880	2880	2880	0
648	20231030	090100	83520	2880	2880	2880	2880	0
649	20231030	090000	83520	2880	2880	2880	2880	29