KissMeData/007530/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184700	74587125	2990	2990	2990	2990	57
3	20231026	184600	74587125	2990	2990	2990	2990	0
4	20231026	184500	74587125	2990	2990	2990	2990	0
5	20231026	184400	74587125	2990	2990	2990	2990	0
6	20231026	184300	74587125	2990	2990	2990	2990	0
7	20231026	184200	74587125	2990	2990	2990	2990	0
8	20231026	184100	74587125	2990	2990	2990	2990	0
9	20231026	184000	74587125	2990	2990	2990	2990	0
10	20231026	183900	74587125	2990	2990	2990	2990	0
11	20231026	183800	74587125	2990	2990	2990	2990	0
12	20231026	183700	74587125	2990	2990	2990	2990	0
13	20231026	183600	74587125	2990	2990	2990	2990	0
14	20231026	183500	74587125	2990	2990	2990	2990	0
15	20231026	183400	74587125	2990	2990	2990	2990	0
16	20231026	183300	74587125	2990	2990	2990	2990	0
17	20231026	183200	74587125	2990	2990	2990	2990	0
18	20231026	183100	74587125	2990	2990	2990	2990	0
19	20231026	183000	74587125	2990	2990	2990	2990	0
20	20231026	182900	74587125	2990	2990	2990	2990	0
21	20231026	182800	74587125	2990	2990	2990	2990	0
22	20231026	182700	74587125	2990	2990	2990	2990	0
23	20231026	182600	74587125	2990	2990	2990	2990	0
24	20231026	182500	74587125	2990	2990	2990	2990	0
25	20231026	182400	74587125	2990	2990	2990	2990	0
26	20231026	182300	74587125	2990	2990	2990	2990	0
27	20231026	182200	74587125	2990	2990	2990	2990	0
28	20231026	182100	74587125	2990	2990	2990	2990	0
29	20231026	182000	74587125	2990	2990	2990	2990	0
30	20231026	181900	74587125	2990	2990	2990	2990	0
31	20231026	181800	74587125	2990	2990	2990	2990	0
32	20231026	181700	74587125	2990	2990	2990	2990	57
33	20231026	181600	74587125	2990	2990	2990	2990	0
34	20231026	181500	74587125	2990	2990	2990	2990	0
35	20231026	181400	74587125	2990	2990	2990	2990	0
36	20231026	181300	74587125	2990	2990	2990	2990	0
37	20231026	181200	74587125	2990	2990	2990	2990	0
38	20231026	181100	74587125	2990	2990	2990	2990	0
39	20231026	181000	74587125	2990	2990	2990	2990	0
40	20231026	180900	74587125	2990	2990	2990	2990	0
41	20231026	180800	74587125	2990	2990	2990	2990	0
42	20231026	180700	74587125	2990	2990	2990	2990	0
43	20231026	180600	74587125	2990	2990	2990	2990	0
44	20231026	180500	74587125	2990	2990	2990	2990	0
45	20231026	180400	74587125	2990	2990	2990	2990	0
46	20231026	180300	74587125	2990	2990	2990	2990	0
47	20231026	180200	74587125	2990	2990	2990	2990	0
48	20231026	180100	74587125	2990	2990	2990	2990	0
49	20231026	180000	74587125	2990	2990	2990	2990	0
50	20231026	175900	74587125	2990	2990	2990	2990	0
51	20231026	175800	74587125	2990	2990	2990	2990	0
52	20231026	175700	74587125	2990	2990	2990	2990	0
53	20231026	175600	74587125	2990	2990	2990	2990	0
54	20231026	175500	74587125	2990	2990	2990	2990	0
55	20231026	175400	74587125	2990	2990	2990	2990	0
56	20231026	175300	74587125	2990	2990	2990	2990	0
57	20231026	175200	74587125	2990	2990	2990	2990	0
58	20231026	175100	74587125	2990	2990	2990	2990	0
59	20231026	175000	74587125	2990	2990	2990	2990	0
60	20231026	174900	74587125	2990	2990	2990	2990	0
61	20231026	174800	74587125	2990	2990	2990	2990	0
62	20231026	174700	74587125	2990	2990	2990	2990	57
63	20231026	174600	74587125	2990	2990	2990	2990	0
64	20231026	174500	74587125	2990	2990	2990	2990	0
65	20231026	174400	74587125	2990	2990	2990	2990	0
66	20231026	174300	74587125	2990	2990	2990	2990	0
67	20231026	174200	74587125	2990	2990	2990	2990	0
68	20231026	174100	74587125	2990	2990	2990	2990	0
69	20231026	174000	74587125	2990	2990	2990	2990	0
70	20231026	173900	74587125	2990	2990	2990	2990	0
71	20231026	173800	74587125	2990	2990	2990	2990	0
72	20231026	173700	74587125	2990	2990	2990	2990	0
73	20231026	173600	74587125	2990	2990	2990	2990	0
74	20231026	173500	74587125	2990	2990	2990	2990	0
75	20231026	173400	74587125	2990	2990	2990	2990	0
76	20231026	173300	74587125	2990	2990	2990	2990	0
77	20231026	173200	74587125	2990	2990	2990	2990	0
78	20231026	173100	74587125	2990	2990	2990	2990	0
79	20231026	173000	74587125	2990	2990	2990	2990	0
80	20231026	172900	74587125	2990	2990	2990	2990	0
81	20231026	172800	74587125	2990	2990	2990	2990	0
82	20231026	172700	74587125	2990	2990	2990	2990	0
83	20231026	172600	74587125	2990	2990	2990	2990	0
84	20231026	172500	74587125	2990	2990	2990	2990	0
85	20231026	172400	74587125	2990	2990	2990	2990	0
86	20231026	172300	74587125	2990	2990	2990	2990	0
87	20231026	172200	74587125	2990	2990	2990	2990	0
88	20231026	172100	74587125	2990	2990	2990	2990	0
89	20231026	172000	74587125	2990	2990	2990	2990	0
90	20231026	171900	74587125	2990	2990	2990	2990	0
91	20231026	171800	74587125	2990	2990	2990	2990	0
92	20231026	171700	74587125	2990	2990	2990	2990	57
93	20231026	171600	74587125	2990	2990	2990	2990	0
94	20231026	171500	74587125	2990	2990	2990	2990	0
95	20231026	171400	74587125	2990	2990	2990	2990	0
96	20231026	171300	74587125	2990	2990	2990	2990	0
97	20231026	171200	74587125	2990	2990	2990	2990	0
98	20231026	171100	74587125	2990	2990	2990	2990	0
99	20231026	171000	74587125	2990	2990	2990	2990	0
100	20231026	170900	74587125	2990	2990	2990	2990	0
101	20231026	170800	74587125	2990	2990	2990	2990	0
102	20231026	170700	74587125	2990	2990	2990	2990	0
103	20231026	170600	74587125	2990	2990	2990	2990	0
104	20231026	170500	74587125	2990	2990	2990	2990	0
105	20231026	170400	74587125	2990	2990	2990	2990	0
106	20231026	170300	74587125	2990	2990	2990	2990	0
107	20231026	170200	74587125	2990	2990	2990	2990	0
108	20231026	170100	74587125	2990	2990	2990	2990	0
109	20231026	170000	74587125	2990	2990	2990	2990	0
110	20231026	165900	74587125	2990	2990	2990	2990	0
111	20231026	165800	74587125	2990	2990	2990	2990	0
112	20231026	165700	74587125	2990	2990	2990	2990	0
113	20231026	165600	74587125	2990	2990	2990	2990	0
114	20231026	165500	74587125	2990	2990	2990	2990	0
115	20231026	165400	74587125	2990	2990	2990	2990	0
116	20231026	165300	74587125	2990	2990	2990	2990	0
117	20231026	165200	74587125	2990	2990	2990	2990	0
118	20231026	165100	74587125	2990	2990	2990	2990	0
119	20231026	165000	74587125	2990	2990	2990	2990	0
120	20231026	164900	74587125	2990	2990	2990	2990	0
121	20231026	164800	74587125	2990	2990	2990	2990	0
122	20231026	164700	74587125	2990	2990	2990	2990	57
123	20231026	164600	74587125	2990	2990	2990	2990	0
124	20231026	164500	74587125	2990	2990	2990	2990	0
125	20231026	164400	74587125	2990	2990	2990	2990	0
126	20231026	164300	74587125	2990	2990	2990	2990	0
127	20231026	164200	74587125	2990	2990	2990	2990	0
128	20231026	164100	74587125	2990	2990	2990	2990	0
129	20231026	164000	74587125	2990	2990	2990	2990	0
130	20231026	163900	74587125	2990	2990	2990	2990	0
131	20231026	163800	74587125	2990	2990	2990	2990	0
132	20231026	163700	74587125	2990	2990	2990	2990	0
133	20231026	163600	74587125	2990	2990	2990	2990	0
134	20231026	163500	74587125	2990	2990	2990	2990	0
135	20231026	163400	74587125	2990	2990	2990	2990	0
136	20231026	163300	74587125	2990	2990	2990	2990	0
137	20231026	163200	74587125	2990	2990	2990	2990	0
138	20231026	163100	74587125	2990	2990	2990	2990	0
139	20231026	163000	74587125	2990	2990	2990	2990	0
140	20231026	162900	74587125	2990	2990	2990	2990	0
141	20231026	162800	74587125	2990	2990	2990	2990	0
142	20231026	162700	74587125	2990	2990	2990	2990	0
143	20231026	162600	74587125	2990	2990	2990	2990	0
144	20231026	162500	74587125	2990	2990	2990	2990	0
145	20231026	162400	74587125	2990	2990	2990	2990	0
146	20231026	162300	74587125	2990	2990	2990	2990	0
147	20231026	162200	74587125	2990	2990	2990	2990	0
148	20231026	162100	74587125	2990	2990	2990	2990	0
149	20231026	162000	74587125	2990	2990	2990	2990	0
150	20231026	161900	74587125	2990	2990	2990	2990	0
151	20231026	161800	74587125	2990	2990	2990	2990	0
152	20231026	161700	74587125	2990	2990	2990	2990	57
153	20231026	161600	74587125	2990	2990	2990	2990	0
154	20231026	161500	74587125	2990	2990	2990	2990	0
155	20231026	161400	74587125	2990	2990	2990	2990	0
156	20231026	161300	74587125	2990	2990	2990	2990	0
157	20231026	161200	74587125	2990	2990	2990	2990	0
158	20231026	161100	74587125	2990	2990	2990	2990	0
159	20231026	161000	74587125	2990	2990	2990	2990	0
160	20231026	160900	74587125	2990	2990	2990	2990	0
161	20231026	160800	74587125	2990	2990	2990	2990	0
162	20231026	160700	74587125	2990	2990	2990	2990	0
163	20231026	160600	74587125	2990	2990	2990	2990	0
164	20231026	160500	74587125	2990	2990	2990	2990	0
165	20231026	160400	74587125	2990	2990	2990	2990	0
166	20231026	160300	74587125	2990	2990	2990	2990	0
167	20231026	160200	74587125	2990	2990	2990	2990	0
168	20231026	160100	74587125	2990	2990	2990	2990	0
169	20231026	160000	74587125	2990	2990	2990	2990	0
170	20231026	155900	74587125	2990	2990	2990	2990	0
171	20231026	155800	74587125	2990	2990	2990	2990	0
172	20231026	155700	74587125	2990	2990	2990	2990	0
173	20231026	155600	74587125	2990	2990	2990	2990	0
174	20231026	155500	74587125	2990	2990	2990	2990	0
175	20231026	155400	74587125	2990	2990	2990	2990	0
176	20231026	155300	74587125	2990	2990	2990	2990	0
177	20231026	155200	74587125	2990	2990	2990	2990	0
178	20231026	155100	74587125	2990	2990	2990	2990	0
179	20231026	155000	74587125	2990	2990	2990	2990	0
180	20231026	154900	74587125	2990	2990	2990	2990	0
181	20231026	154800	74587125	2990	2990	2990	2990	0
182	20231026	154700	74587125	2990	2990	2990	2990	57
183	20231026	154600	74587125	2990	2990	2990	2990	0
184	20231026	154500	74587125	2990	2990	2990	2990	0
185	20231026	154400	74587125	2990	2990	2990	2990	0
186	20231026	154300	74587125	2990	2990	2990	2990	0
187	20231026	154200	74587125	2990	2990	2990	2990	0
188	20231026	154100	74587125	2990	2990	2990	2990	0
189	20231026	154000	74587125	2990	2990	2990	2990	0
190	20231026	153900	74587125	2990	2990	2990	2990	0
191	20231026	153800	74587125	2990	2990	2990	2990	0
192	20231026	153700	74587125	2990	2990	2990	2990	0
193	20231026	153600	74587125	2990	2990	2990	2990	0
194	20231026	153500	74587125	2990	2990	2990	2990	0
195	20231026	153400	74587125	2990	2990	2990	2990	0
196	20231026	153300	74587125	2990	2990	2990	2990	0
197	20231026	153200	74587125	2990	2990	2990	2990	0
198	20231026	153100	74587125	2990	2990	2990	2990	0
199	20231026	153000	74587125	2990	2990	2990	2990	57
200	20231026	152900	74416695	2990	2990	2990	2990	0
201	20231026	152800	74416695	2990	2990	2990	2990	0
202	20231026	152700	74416695	2990	2990	2990	2990	0
203	20231026	152600	74416695	2990	2990	2990	2990	0
204	20231026	152500	74416695	2990	2990	2990	2990	0
205	20231026	152400	74416695	2990	2990	2990	2990	0
206	20231026	152300	74416695	2990	2990	2990	2990	0
207	20231026	152200	74416695	2990	2990	2990	2990	0
208	20231026	152100	74416695	2990	2990	2990	2990	0
209	20231026	152000	74416695	2990	2990	2990	2990	0
210	20231026	151900	74416695	2990	2990	2990	2990	0
211	20231026	151800	74416695	2990	2990	2990	2990	0
212	20231026	151700	74416695	2990	2990	2990	2990	0
213	20231026	151600	74416695	2990	2990	2990	2990	0
214	20231026	151500	74416695	2990	2990	2990	2990	0
215	20231026	151400	74416695	2990	2990	2990	2990	1
216	20231026	151300	74413705	2990	2990	2990	2990	0
217	20231026	151200	74413705	2990	2990	2990	2990	0
218	20231026	151100	74413705	2990	2990	2990	2990	0
219	20231026	151000	74413705	2990	2990	2990	2990	0
220	20231026	150900	74413705	2990	2990	2990	2990	1
221	20231026	150800	74410715	2950	2950	2950	2950	1
222	20231026	150700	74407765	2990	2990	2990	2990	0
223	20231026	150600	74407765	2990	2990	2990	2990	0
224	20231026	150500	74407765	2990	2990	2990	2990	0
225	20231026	150400	74407765	2990	2990	2990	2990	2
226	20231026	150300	74401785	2965	2965	2965	2965	6
227	20231026	150200	74383995	2990	2990	2990	2990	0
228	20231026	150100	74383995	2990	2990	2990	2990	0
229	20231026	150000	74383995	2990	2990	2990	2990	2
230	20231026	145900	74378015	2990	2990	2990	2990	0
231	20231026	145800	74378015	2990	2990	2990	2965	12
232	20231026	145700	74342360	2990	2990	2990	2990	0
233	20231026	145600	74342360	2990	2990	2990	2990	0
234	20231026	145500	74342360	2990	2990	2990	2990	0
235	20231026	145400	74342360	2990	2990	2990	2990	0
236	20231026	145300	74342360	2990	2990	2990	2990	0
237	20231026	145200	74342360	2990	2990	2990	2990	0
238	20231026	145100	74342360	2990	2990	2990	2990	0
239	20231026	145000	74342360	2990	2950	2995	2950	609
240	20231026	144900	72535200	2950	2950	2950	2950	0
241	20231026	144800	72535200	2950	2950	2950	2950	2
242	20231026	144700	72529300	2950	2950	2950	2950	0
243	20231026	144600	72529300	2950	2950	2950	2950	0
244	20231026	144500	72529300	2950	2950	2950	2950	0
245	20231026	144400	72529300	2950	2950	2950	2950	0
246	20231026	144300	72529300	2950	2950	2950	2925	63
247	20231026	144200	72344925	2950	2950	2950	2925	98
248	20231026	144100	72057255	2950	2950	2950	2950	0
249	20231026	144000	72057255	2950	2950	2950	2950	0
250	20231026	143900	72057255	2950	2950	2950	2950	0
251	20231026	143800	72057255	2950	2950	2950	2950	3
252	20231026	143700	72048405	2925	2925	2925	2925	0
253	20231026	143600	72048405	2925	2950	2950	2925	92
254	20231026	143500	71779280	2925	2925	2925	2925	0
255	20231026	143400	71779280	2925	2930	2930	2925	93
256	20231026	143300	71507250	2950	2950	2950	2950	0
257	20231026	143200	71507250	2950	2950	2950	2950	0
258	20231026	143100	71507250	2950	2930	2950	2930	6
259	20231026	143000	71489650	2950	2950	2950	2950	0
260	20231026	142900	71489650	2950	2950	2950	2950	100
261	20231026	142800	71194650	2950	2950	2950	2945	15
262	20231026	142700	71150405	2950	2950	2950	2950	0
263	20231026	142600	71150405	2950	2950	2950	2945	5
264	20231026	142500	71135660	2950	2945	2950	2945	4
265	20231026	142400	71123865	2940	2940	2940	2940	24
266	20231026	142300	71053305	2940	2940	2940	2940	0
267	20231026	142200	71053305	2940	2940	2940	2940	0
268	20231026	142100	71053305	2940	2940	2940	2940	0
269	20231026	142000	71053305	2940	2940	2940	2940	0
270	20231026	141900	71053305	2940	2940	2940	2940	0
271	20231026	141800	71053305	2940	2940	2940	2940	0
272	20231026	141700	71053305	2940	2940	2940	2940	0
273	20231026	141600	71053305	2940	2940	2940	2940	0
274	20231026	141500	71053305	2940	2940	2940	2940	0
275	20231026	141400	71053305	2940	2960	2960	2940	1000
276	20231026	141300	68100065	2960	2960	2960	2960	0
277	20231026	141200	68100065	2960	2960	2960	2960	400
278	20231026	141100	66916065	2995	2995	2995	2995	0
279	20231026	141000	66916065	2995	2995	2995	2995	0
280	20231026	140900	66916065	2995	2995	2995	2995	0
281	20231026	140800	66916065	2995	2995	2995	2995	0
282	20231026	140700	66916065	2995	2995	2995	2995	0
283	20231026	140600	66916065	2995	2995	2995	2995	0
284	20231026	140500	66916065	2995	2995	2995	2995	0
285	20231026	140400	66916065	2995	2960	2995	2960	15
286	20231026	140300	66871630	2960	2960	2960	2960	0
287	20231026	140200	66871630	2960	2960	2960	2960	0
288	20231026	140100	66871630	2960	2960	2960	2960	0
289	20231026	140000	66871630	2960	2960	2960	2960	10
290	20231026	135900	66842030	2995	2995	2995	2995	0
291	20231026	135800	66842030	2995	2995	2995	2995	0
292	20231026	135700	66842030	2995	2990	2995	2990	3
293	20231026	135600	66833055	2990	2990	2990	2990	3
294	20231026	135500	66824085	2960	2960	2960	2960	0
295	20231026	135400	66824085	2960	2960	2960	2960	368
296	20231026	135300	65734805	3005	3005	3005	3005	0
297	20231026	135200	65734805	3005	3005	3005	3005	0
298	20231026	135100	65734805	3005	3005	3005	3005	0
299	20231026	135000	65734805	3005	3005	3005	3005	0
300	20231026	134900	65734805	3005	3005	3005	3005	0
301	20231026	134800	65734805	3005	3005	3005	3005	0
302	20231026	134700	65734805	3005	3005	3005	3005	0
303	20231026	134600	65734805	3005	3005	3005	3005	0
304	20231026	134500	65734805	3005	3005	3005	3005	0
305	20231026	134400	65734805	3005	3005	3005	3005	0
306	20231026	134300	65734805	3005	3005	3005	3005	0
307	20231026	134200	65734805	3005	3005	3005	3005	0
308	20231026	134100	65734805	3005	3005	3005	3005	0
309	20231026	134000	65734805	3005	3005	3005	3005	0
310	20231026	133900	65734805	3005	3005	3005	3005	0
311	20231026	133800	65734805	3005	3005	3005	3005	0
312	20231026	133700	65734805	3005	3005	3005	3005	0
313	20231026	133600	65734805	3005	3005	3005	3005	0
314	20231026	133500	65734805	3005	3005	3005	3005	0
315	20231026	133400	65734805	3005	3005	3005	3005	2
316	20231026	133300	65728795	2955	2955	2955	2955	0
317	20231026	133200	65728795	2955	2955	2955	2955	0
318	20231026	133100	65728795	2955	2955	2955	2955	0
319	20231026	133000	65728795	2955	2955	2955	2955	0
320	20231026	132900	65728795	2955	2955	2955	2955	0
321	20231026	132800	65728795	2955	2955	2955	2955	0
322	20231026	132700	65728795	2955	2955	2955	2955	0
323	20231026	132600	65728795	2955	2955	2955	2955	0
324	20231026	132500	65728795	2955	2955	2955	2955	0
325	20231026	132400	65728795	2955	2955	2955	2955	0
326	20231026	132300	65728795	2955	2955	2955	2955	0
327	20231026	132200	65728795	2955	2955	2955	2955	0
328	20231026	132100	65728795	2955	2960	2960	2955	13
329	20231026	132000	65690330	3010	3010	3010	3010	0
330	20231026	131900	65690330	3010	3010	3010	3010	1
331	20231026	131800	65687320	3000	3000	3000	3000	1
332	20231026	131700	65684320	3010	3010	3010	3010	0
333	20231026	131600	65684320	3010	3010	3010	3010	0
334	20231026	131500	65684320	3010	3010	3010	3010	0
335	20231026	131400	65684320	3010	3010	3010	3010	0
336	20231026	131300	65684320	3010	3010	3010	3010	0
337	20231026	131200	65684320	3010	3000	3010	3000	15
338	20231026	131100	65639240	2995	2995	2995	2995	2
339	20231026	131000	65633250	2995	2995	2995	2995	0
340	20231026	130900	65633250	2995	2995	2995	2995	23
341	20231026	130800	65564365	3000	3000	3000	3000	0
342	20231026	130700	65564365	3000	3000	3000	3000	0
343	20231026	130600	65564365	3000	3000	3000	3000	7
344	20231026	130500	65543365	3000	3000	3000	3000	0
345	20231026	130400	65543365	3000	3000	3000	3000	0
346	20231026	130300	65543365	3000	3000	3000	3000	0
347	20231026	130200	65543365	3000	3000	3000	3000	0
348	20231026	130100	65543365	3000	3000	3000	3000	0
349	20231026	130000	65543365	3000	3000	3000	3000	1098
350	20231026	125900	62249365	3000	3000	3000	3000	0
351	20231026	125800	62249365	3000	3000	3000	3000	0
352	20231026	125700	62249365	3000	3000	3000	3000	0
353	20231026	125600	62249365	3000	3000	3000	3000	127
354	20231026	125500	61868365	3015	3015	3015	3015	0
355	20231026	125400	61868365	3015	3020	3020	3015	3
356	20231026	125300	61859315	3020	3020	3020	3020	0
357	20231026	125200	61859315	3020	3020	3020	3020	0
358	20231026	125100	61859315	3020	3020	3020	3020	0
359	20231026	125000	61859315	3020	3005	3020	3005	72
360	20231026	124900	61642880	3005	3005	3005	3005	0
361	20231026	124800	61642880	3005	3000	3005	3000	776
362	20231026	124700	59314840	3005	3000	3005	3000	503
363	20231026	124600	57805825	2980	2945	3005	2945	2484
364	20231026	124500	50382695	2945	2945	2945	2945	0
365	20231026	124400	50382695	2945	2945	2945	2945	0
366	20231026	124300	50382695	2945	2945	2945	2945	0
367	20231026	124200	50382695	2945	2945	2945	2945	0
368	20231026	124100	50382695	2945	2945	2945	2945	0
369	20231026	124000	50382695	2945	2945	2945	2945	0
370	20231026	123900	50382695	2945	2945	2945	2945	0
371	20231026	123800	50382695	2945	2945	2945	2945	0
372	20231026	123700	50382695	2945	2945	2945	2945	0
373	20231026	123600	50382695	2945	2945	2945	2945	1
374	20231026	123500	50379750	2930	2930	2930	2930	0
375	20231026	123400	50379750	2930	2930	2930	2930	0
376	20231026	123300	50379750	2930	2930	2930	2930	76
377	20231026	123200	50157070	2930	2930	2930	2930	0
378	20231026	123100	50157070	2930	2930	2930	2930	0
379	20231026	123000	50157070	2930	2930	2930	2930	0
380	20231026	122900	50157070	2930	2930	2930	2930	0
381	20231026	122800	50157070	2930	2930	2930	2930	0
382	20231026	122700	50157070	2930	2930	2930	2930	0
383	20231026	122600	50157070	2930	2930	2930	2930	0
384	20231026	122500	50157070	2930	2930	2930	2930	0
385	20231026	122400	50157070	2930	2930	2930	2930	0
386	20231026	122300	50157070	2930	2930	2930	2930	0
387	20231026	122200	50157070	2930	2930	2930	2930	0
388	20231026	122100	50157070	2930	2930	2930	2930	0
389	20231026	122000	50157070	2930	2930	2930	2930	0
390	20231026	121900	50157070	2930	2920	2930	2915	320
391	20231026	121800	49224170	2930	2930	2930	2930	1
392	20231026	121700	49221240	2920	2920	2920	2920	0
393	20231026	121600	49221240	2920	2920	2920	2920	0
394	20231026	121500	49221240	2920	2920	2920	2920	0
395	20231026	121400	49221240	2920	2920	2920	2920	0
396	20231026	121300	49221240	2920	2920	2920	2920	0
397	20231026	121200	49221240	2920	2920	2920	2920	0
398	20231026	121100	49221240	2920	2920	2920	2920	0
399	20231026	121000	49221240	2920	2930	2930	2920	86
400	20231026	120900	48970110	2915	2915	2915	2915	0
401	20231026	120800	48970110	2915	2915	2915	2915	300
402	20231026	120700	48095610	2950	2950	2950	2950	0
403	20231026	120600	48095610	2950	2935	2950	2935	17
404	20231026	120500	48045700	2900	2900	2900	2900	0
405	20231026	120400	48045700	2900	2900	2900	2900	0
406	20231026	120300	48045700	2900	2900	2900	2900	0
407	20231026	120200	48045700	2900	2900	2900	2900	204
408	20231026	120100	47454100	2900	2900	2900	2900	0
409	20231026	120000	47454100	2900	2900	2900	2900	0
410	20231026	115900	47454100	2900	2900	2900	2900	0
411	20231026	115800	47454100	2900	2900	2900	2900	0
412	20231026	115700	47454100	2900	2900	2900	2900	0
413	20231026	115600	47454100	2900	2900	2900	2900	0
414	20231026	115500	47454100	2900	2900	2900	2900	0
415	20231026	115400	47454100	2900	2925	2925	2900	375
416	20231026	115300	46363625	2925	2925	2925	2925	0
417	20231026	115200	46363625	2925	2930	2930	2925	75
418	20231026	115100	46144235	2935	2930	2935	2930	85
419	20231026	115000	45895145	2935	2935	2935	2935	2
420	20231026	114900	45889275	2935	2935	2935	2935	0
421	20231026	114800	45889275	2935	2935	2935	2935	0
422	20231026	114700	45889275	2935	2935	2935	2935	0
423	20231026	114600	45889275	2935	2935	2935	2935	0
424	20231026	114500	45889275	2935	2935	2935	2935	0
425	20231026	114400	45889275	2935	2935	2935	2935	0
426	20231026	114300	45889275	2935	2935	2935	2935	10
427	20231026	114200	45859925	2925	2925	2925	2925	0
428	20231026	114100	45859925	2925	2925	2925	2925	0
429	20231026	114000	45859925	2925	2925	2925	2925	0
430	20231026	113900	45859925	2925	2925	2925	2925	0
431	20231026	113800	45859925	2925	2925	2925	2925	0
432	20231026	113700	45859925	2925	2935	2935	2925	951
433	20231026	113600	43076085	2930	2940	2940	2930	370
434	20231026	113500	41990615	2945	2945	2945	2945	0
435	20231026	113400	41990615	2945	2950	2950	2945	106
436	20231026	113300	41678195	2955	2960	2960	2955	47
437	20231026	113200	41539175	2990	2990	2990	2990	0
438	20231026	113100	41539175	2990	2990	2990	2990	0
439	20231026	113000	41539175	2990	2990	2990	2990	1
440	20231026	112900	41536185	2990	2990	2990	2990	0
441	20231026	112800	41536185	2990	2990	2990	2990	0
442	20231026	112700	41536185	2990	2990	2990	2990	0
443	20231026	112600	41536185	2990	2990	2990	2990	0
444	20231026	112500	41536185	2990	2990	2990	2990	0
445	20231026	112400	41536185	2990	2990	2990	2990	0
446	20231026	112300	41536185	2990	2990	2990	2990	0
447	20231026	112200	41536185	2990	2990	2990	2990	2
448	20231026	112100	41530205	2990	2990	2990	2990	1
449	20231026	112000	41527215	2960	2960	2960	2960	0
450	20231026	111900	41527215	2960	2960	2960	2960	0
451	20231026	111800	41527215	2960	2960	2960	2960	0
452	20231026	111700	41527215	2960	2960	2960	2960	0
453	20231026	111600	41527215	2960	2960	2960	2960	0
454	20231026	111500	41527215	2960	2960	2960	2960	0
455	20231026	111400	41527215	2960	2960	2960	2960	100
456	20231026	111300	41231215	2960	2965	2965	2960	283
457	20231026	111200	40393465	2995	2995	2995	2995	0
458	20231026	111100	40393465	2995	2995	2995	2995	0
459	20231026	111000	40393465	2995	2995	2995	2995	0
460	20231026	110900	40393465	2995	2995	2995	2995	0
461	20231026	110800	40393465	2995	2995	2995	2995	0
462	20231026	110700	40393465	2995	2995	2995	2995	0
463	20231026	110600	40393465	2995	2995	2995	2995	5
464	20231026	110500	40378490	2995	2995	2995	2995	0
465	20231026	110400	40378490	2995	2995	2995	2995	0
466	20231026	110300	40378490	2995	2995	2995	2995	0
467	20231026	110200	40378490	2995	2995	2995	2995	0
468	20231026	110100	40378490	2995	2995	2995	2995	0
469	20231026	110000	40378490	2995	2995	2995	2995	0
470	20231026	105900	40378490	2995	2995	2995	2995	0
471	20231026	105800	40378490	2995	2995	2995	2995	0
472	20231026	105700	40378490	2995	2995	2995	2995	0
473	20231026	105600	40378490	2995	2995	2995	2995	0
474	20231026	105500	40378490	2995	2995	2995	2995	0
475	20231026	105400	40378490	2995	2995	2995	2995	0
476	20231026	105300	40378490	2995	2995	2995	2995	0
477	20231026	105200	40378490	2995	2995	2995	2995	0
478	20231026	105100	40378490	2995	2995	2995	2995	0
479	20231026	105000	40378490	2995	2995	2995	2995	0
480	20231026	104900	40378490	2995	2995	2995	2995	0
481	20231026	104800	40378490	2995	2995	2995	2995	0
482	20231026	104700	40378490	2995	2995	2995	2995	0
483	20231026	104600	40378490	2995	2995	2995	2995	0
484	20231026	104500	40378490	2995	2995	2995	2995	0
485	20231026	104400	40378490	2995	2995	2995	2995	0
486	20231026	104300	40378490	2995	2995	2995	2995	0
487	20231026	104200	40378490	2995	2995	2995	2995	0
488	20231026	104100	40378490	2995	2995	2995	2995	0
489	20231026	104000	40378490	2995	2995	2995	2995	0
490	20231026	103900	40378490	2995	2980	2995	2980	14
491	20231026	103800	40336740	2980	2980	2980	2980	81
492	20231026	103700	40095360	2980	2980	2980	2980	0
493	20231026	103600	40095360	2980	2980	2980	2980	0
494	20231026	103500	40095360	2980	2980	2980	2980	1
495	20231026	103400	40092380	2970	2970	2970	2970	2
496	20231026	103300	40086440	2980	2960	2980	2950	35
497	20231026	103200	39982925	2980	2970	2980	2970	15
498	20231026	103100	39938345	2970	2965	2970	2965	99
499	20231026	103000	39644805	2970	2970	2970	2970	0
500	20231026	102900	39644805	2970	2970	2970	2970	0
501	20231026	102800	39644805	2970	2970	2970	2970	0
502	20231026	102700	39644805	2970	2965	2970	2965	37
503	20231026	102600	39534925	2965	2965	2965	2965	0
504	20231026	102500	39534925	2965	2965	2965	2965	0
505	20231026	102400	39534925	2965	2965	2965	2965	0
506	20231026	102300	39534925	2965	2965	2965	2965	0
507	20231026	102200	39534925	2965	2965	2965	2965	10
508	20231026	102100	39505275	2970	2970	2970	2970	0
509	20231026	102000	39505275	2970	2970	2970	2970	0
510	20231026	101900	39505275	2970	2970	2970	2970	0
511	20231026	101800	39505275	2970	2970	2970	2970	0
512	20231026	101700	39505275	2970	2970	2970	2970	0
513	20231026	101600	39505275	2970	2970	2970	2970	0
514	20231026	101500	39505275	2970	2970	2970	2970	0
515	20231026	101400	39505275	2970	2970	2970	2970	0
516	20231026	101300	39505275	2970	2970	2970	2970	0
517	20231026	101200	39505275	2970	2970	2970	2970	0
518	20231026	101100	39505275	2970	2970	2970	2970	2
519	20231026	101000	39499335	2950	2950	2950	2950	1
520	20231026	100900	39496385	2950	2965	2965	2950	1509
521	20231026	100800	35032375	3000	3000	3000	3000	0
522	20231026	100700	35032375	3000	3000	3000	3000	0
523	20231026	100600	35032375	3000	3000	3000	3000	0
524	20231026	100500	35032375	3000	3000	3000	3000	10
525	20231026	100400	35002375	3015	3015	3015	3015	0
526	20231026	100300	35002375	3015	3015	3015	3015	0
527	20231026	100200	35002375	3015	3015	3015	3015	0
528	20231026	100100	35002375	3015	3015	3015	3015	0
529	20231026	100000	35002375	3015	3015	3015	3015	0
530	20231026	095900	35002375	3015	3015	3015	3015	0
531	20231026	095800	35002375	3015	3015	3015	3015	0
532	20231026	095700	35002375	3015	3000	3015	3000	21
533	20231026	095600	34939360	3015	3015	3015	3015	0
534	20231026	095500	34939360	3015	3015	3015	3015	0
535	20231026	095400	34939360	3015	3015	3015	3015	0
536	20231026	095300	34939360	3015	3015	3015	3015	0
537	20231026	095200	34939360	3015	3015	3015	3015	0
538	20231026	095100	34939360	3015	3015	3015	3015	0
539	20231026	095000	34939360	3015	3015	3015	3015	0
540	20231026	094900	34939360	3015	3015	3015	3015	2
541	20231026	094800	34933330	3015	2990	3015	2960	53
542	20231026	094700	34774875	3015	3015	3015	3015	3
543	20231026	094600	34765830	3020	3020	3020	3020	0
544	20231026	094500	34765830	3020	3000	3030	3000	91
545	20231026	094400	34492620	3050	3045	3050	3045	2
546	20231026	094300	34486525	3060	3060	3060	3060	0
547	20231026	094200	34486525	3060	3040	3060	3040	1302
548	20231026	094100	30515895	3050	3050	3050	3050	1
549	20231026	094000	30512845	3075	3075	3075	3075	0
550	20231026	093900	30512845	3075	3060	3075	3060	1000
551	20231026	093800	27439905	3075	3080	3090	3075	3
552	20231026	093700	27430660	3100	2945	3100	2945	5143
553	20231026	093600	12084440	2935	2935	2935	2935	0
554	20231026	093500	12084440	2935	2935	2935	2935	20
555	20231026	093400	12025740	2960	2960	2960	2960	0
556	20231026	093300	12025740	2960	2955	2960	2950	19
557	20231026	093200	11969595	2960	2960	2960	2960	0
558	20231026	093100	11969595	2960	2960	2960	2960	0
559	20231026	093000	11969595	2960	2960	2960	2960	0
560	20231026	092900	11969595	2960	2960	2960	2960	0
561	20231026	092800	11969595	2960	2960	2960	2960	0
562	20231026	092700	11969595	2960	2960	2960	2960	0
563	20231026	092600	11969595	2960	2960	2960	2960	0
564	20231026	092500	11969595	2960	2960	2960	2960	20
565	20231026	092400	11910395	2960	2960	2960	2960	0
566	20231026	092300	11910395	2960	2960	2960	2960	0
567	20231026	092200	11910395	2960	2960	2960	2960	0
568	20231026	092100	11910395	2960	2960	2960	2960	0
569	20231026	092000	11910395	2960	2950	2960	2950	57
570	20231026	091900	11742090	2925	2930	2930	2925	500
571	20231026	091800	10278955	2925	2975	2975	2925	1010
572	20231026	091700	7320495	2985	2985	2985	2985	0
573	20231026	091600	7320495	2985	2985	2985	2985	33
574	20231026	091500	7221990	2985	2985	2985	2985	2
575	20231026	091400	7216020	2940	2940	2940	2940	0
576	20231026	091300	7216020	2940	2940	2940	2940	0
577	20231026	091200	7216020	2940	2940	2940	2940	0
578	20231026	091100	7216020	2940	2940	2940	2940	699
579	20231026	091000	5160960	2940	2940	2940	2940	0
580	20231026	090900	5160960	2940	2940	2940	2940	227
581	20231026	090800	4493580	2940	2940	2940	2940	199
582	20231026	090700	3908520	3000	3000	3000	3000	0
583	20231026	090600	3908520	3000	2985	3000	2985	15
584	20231026	090500	3863655	2995	2980	2995	2980	59
585	20231026	090400	3687320	2990	2990	2990	2990	0
586	20231026	090300	3687320	2990	2990	2990	2990	0
587	20231026	090200	3687320	2990	2990	2990	2990	0
588	20231026	090100	3687320	2990	2940	2990	2940	1178
589	20231026	090000	207000	3000	3000	3000	3000	69