KissMeData/007530/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184700	33416935	2985	2985	2985	2985	5
3	20231027	184600	33416935	2985	2985	2985	2985	0
4	20231027	184500	33416935	2985	2985	2985	2985	0
5	20231027	184400	33416935	2985	2985	2985	2985	0
6	20231027	184300	33416935	2985	2985	2985	2985	0
7	20231027	184200	33416935	2985	2985	2985	2985	0
8	20231027	184100	33416935	2985	2985	2985	2985	0
9	20231027	184000	33416935	2985	2985	2985	2985	0
10	20231027	183900	33416935	2985	2985	2985	2985	0
11	20231027	183800	33416935	2985	2985	2985	2985	0
12	20231027	183700	33416935	2985	2985	2985	2985	0
13	20231027	183600	33416935	2985	2985	2985	2985	0
14	20231027	183500	33416935	2985	2985	2985	2985	0
15	20231027	183400	33416935	2985	2985	2985	2985	0
16	20231027	183300	33416935	2985	2985	2985	2985	0
17	20231027	183200	33416935	2985	2985	2985	2985	0
18	20231027	183100	33416935	2985	2985	2985	2985	0
19	20231027	183000	33416935	2985	2985	2985	2985	0
20	20231027	182900	33416935	2985	2985	2985	2985	0
21	20231027	182800	33416935	2985	2985	2985	2985	0
22	20231027	182700	33416935	2985	2985	2985	2985	0
23	20231027	182600	33416935	2985	2985	2985	2985	0
24	20231027	182500	33416935	2985	2985	2985	2985	0
25	20231027	182400	33416935	2985	2985	2985	2985	0
26	20231027	182300	33416935	2985	2985	2985	2985	0
27	20231027	182200	33416935	2985	2985	2985	2985	0
28	20231027	182100	33416935	2985	2985	2985	2985	0
29	20231027	182000	33416935	2985	2985	2985	2985	0
30	20231027	181900	33416935	2985	2985	2985	2985	0
31	20231027	181800	33416935	2985	2985	2985	2985	0
32	20231027	181700	33416935	2985	2985	2985	2985	5
33	20231027	181600	33416935	2985	2985	2985	2985	0
34	20231027	181500	33416935	2985	2985	2985	2985	0
35	20231027	181400	33416935	2985	2985	2985	2985	0
36	20231027	181300	33416935	2985	2985	2985	2985	0
37	20231027	181200	33416935	2985	2985	2985	2985	0
38	20231027	181100	33416935	2985	2985	2985	2985	0
39	20231027	181000	33416935	2985	2985	2985	2985	0
40	20231027	180900	33416935	2985	2985	2985	2985	0
41	20231027	180800	33416935	2985	2985	2985	2985	0
42	20231027	180700	33416935	2985	2985	2985	2985	0
43	20231027	180600	33416935	2985	2985	2985	2985	0
44	20231027	180500	33416935	2985	2985	2985	2985	0
45	20231027	180400	33416935	2985	2985	2985	2985	0
46	20231027	180300	33416935	2985	2985	2985	2985	0
47	20231027	180200	33416935	2985	2985	2985	2985	0
48	20231027	180100	33416935	2985	2985	2985	2985	0
49	20231027	180000	33416935	2985	2985	2985	2985	0
50	20231027	175900	33416935	2985	2985	2985	2985	0
51	20231027	175800	33416935	2985	2985	2985	2985	0
52	20231027	175700	33416935	2985	2985	2985	2985	0
53	20231027	175600	33416935	2985	2985	2985	2985	0
54	20231027	175500	33416935	2985	2985	2985	2985	0
55	20231027	175400	33416935	2985	2985	2985	2985	0
56	20231027	175300	33416935	2985	2985	2985	2985	0
57	20231027	175200	33416935	2985	2985	2985	2985	0
58	20231027	175100	33416935	2985	2985	2985	2985	0
59	20231027	175000	33416935	2985	2985	2985	2985	0
60	20231027	174900	33416935	2985	2985	2985	2985	0
61	20231027	174800	33416935	2985	2985	2985	2985	0
62	20231027	174700	33416935	2985	2985	2985	2985	5
63	20231027	174600	33416935	2985	2985	2985	2985	0
64	20231027	174500	33416935	2985	2985	2985	2985	0
65	20231027	174400	33416935	2985	2985	2985	2985	0
66	20231027	174300	33416935	2985	2985	2985	2985	0
67	20231027	174200	33416935	2985	2985	2985	2985	0
68	20231027	174100	33416935	2985	2985	2985	2985	0
69	20231027	174000	33416935	2985	2985	2985	2985	0
70	20231027	173900	33416935	2985	2985	2985	2985	0
71	20231027	173800	33416935	2985	2985	2985	2985	0
72	20231027	173700	33416935	2985	2985	2985	2985	0
73	20231027	173600	33416935	2985	2985	2985	2985	0
74	20231027	173500	33416935	2985	2985	2985	2985	0
75	20231027	173400	33416935	2985	2985	2985	2985	0
76	20231027	173300	33416935	2985	2985	2985	2985	0
77	20231027	173200	33416935	2985	2985	2985	2985	0
78	20231027	173100	33416935	2985	2985	2985	2985	0
79	20231027	173000	33416935	2985	2985	2985	2985	0
80	20231027	172900	33416935	2985	2985	2985	2985	0
81	20231027	172800	33416935	2985	2985	2985	2985	0
82	20231027	172700	33416935	2985	2985	2985	2985	0
83	20231027	172600	33416935	2985	2985	2985	2985	0
84	20231027	172500	33416935	2985	2985	2985	2985	0
85	20231027	172400	33416935	2985	2985	2985	2985	0
86	20231027	172300	33416935	2985	2985	2985	2985	0
87	20231027	172200	33416935	2985	2985	2985	2985	0
88	20231027	172100	33416935	2985	2985	2985	2985	0
89	20231027	172000	33416935	2985	2985	2985	2985	0
90	20231027	171900	33416935	2985	2985	2985	2985	0
91	20231027	171800	33416935	2985	2985	2985	2985	0
92	20231027	171700	33416935	2985	2985	2985	2985	5
93	20231027	171600	33416935	2985	2985	2985	2985	0
94	20231027	171500	33416935	2985	2985	2985	2985	0
95	20231027	171400	33416935	2985	2985	2985	2985	0
96	20231027	171300	33416935	2985	2985	2985	2985	0
97	20231027	171200	33416935	2985	2985	2985	2985	0
98	20231027	171100	33416935	2985	2985	2985	2985	0
99	20231027	171000	33416935	2985	2985	2985	2985	0
100	20231027	170900	33416935	2985	2985	2985	2985	0
101	20231027	170800	33416935	2985	2985	2985	2985	0
102	20231027	170700	33416935	2985	2985	2985	2985	0
103	20231027	170600	33416935	2985	2985	2985	2985	0
104	20231027	170500	33416935	2985	2985	2985	2985	0
105	20231027	170400	33416935	2985	2985	2985	2985	0
106	20231027	170300	33416935	2985	2985	2985	2985	0
107	20231027	170200	33416935	2985	2985	2985	2985	0
108	20231027	170100	33416935	2985	2985	2985	2985	0
109	20231027	170000	33416935	2985	2985	2985	2985	0
110	20231027	165900	33416935	2985	2985	2985	2985	0
111	20231027	165800	33416935	2985	2985	2985	2985	0
112	20231027	165700	33416935	2985	2985	2985	2985	0
113	20231027	165600	33416935	2985	2985	2985	2985	0
114	20231027	165500	33416935	2985	2985	2985	2985	0
115	20231027	165400	33416935	2985	2985	2985	2985	0
116	20231027	165300	33416935	2985	2985	2985	2985	0
117	20231027	165200	33416935	2985	2985	2985	2985	0
118	20231027	165100	33416935	2985	2985	2985	2985	0
119	20231027	165000	33416935	2985	2985	2985	2985	0
120	20231027	164900	33416935	2985	2985	2985	2985	0
121	20231027	164800	33416935	2985	2985	2985	2985	0
122	20231027	164700	33416935	2985	2985	2985	2985	5
123	20231027	164600	33416935	2985	2985	2985	2985	0
124	20231027	164500	33416935	2985	2985	2985	2985	0
125	20231027	164400	33416935	2985	2985	2985	2985	0
126	20231027	164300	33416935	2985	2985	2985	2985	0
127	20231027	164200	33416935	2985	2985	2985	2985	0
128	20231027	164100	33416935	2985	2985	2985	2985	0
129	20231027	164000	33416935	2985	2985	2985	2985	0
130	20231027	163900	33416935	2985	2985	2985	2985	0
131	20231027	163800	33416935	2985	2985	2985	2985	0
132	20231027	163700	33416935	2985	2985	2985	2985	0
133	20231027	163600	33416935	2985	2985	2985	2985	0
134	20231027	163500	33416935	2985	2985	2985	2985	0
135	20231027	163400	33416935	2985	2985	2985	2985	0
136	20231027	163300	33416935	2985	2985	2985	2985	0
137	20231027	163200	33416935	2985	2985	2985	2985	0
138	20231027	163100	33416935	2985	2985	2985	2985	0
139	20231027	163000	33416935	2985	2985	2985	2985	0
140	20231027	162900	33416935	2985	2985	2985	2985	0
141	20231027	162800	33416935	2985	2985	2985	2985	0
142	20231027	162700	33416935	2985	2985	2985	2985	0
143	20231027	162600	33416935	2985	2985	2985	2985	0
144	20231027	162500	33416935	2985	2985	2985	2985	0
145	20231027	162400	33416935	2985	2985	2985	2985	0
146	20231027	162300	33416935	2985	2985	2985	2985	0
147	20231027	162200	33416935	2985	2985	2985	2985	0
148	20231027	162100	33416935	2985	2985	2985	2985	0
149	20231027	162000	33416935	2985	2985	2985	2985	0
150	20231027	161900	33416935	2985	2985	2985	2985	0
151	20231027	161800	33416935	2985	2985	2985	2985	0
152	20231027	161700	33416935	2985	2985	2985	2985	5
153	20231027	161600	33416935	2985	2985	2985	2985	0
154	20231027	161500	33416935	2985	2985	2985	2985	0
155	20231027	161400	33416935	2985	2985	2985	2985	0
156	20231027	161300	33416935	2985	2985	2985	2985	0
157	20231027	161200	33416935	2985	2985	2985	2985	0
158	20231027	161100	33416935	2985	2985	2985	2985	0
159	20231027	161000	33416935	2985	2985	2985	2985	0
160	20231027	160900	33416935	2985	2985	2985	2985	0
161	20231027	160800	33416935	2985	2985	2985	2985	0
162	20231027	160700	33416935	2985	2985	2985	2985	0
163	20231027	160600	33416935	2985	2985	2985	2985	0
164	20231027	160500	33416935	2985	2985	2985	2985	0
165	20231027	160400	33416935	2985	2985	2985	2985	0
166	20231027	160300	33416935	2985	2985	2985	2985	0
167	20231027	160200	33416935	2985	2985	2985	2985	0
168	20231027	160100	33416935	2985	2985	2985	2985	0
169	20231027	160000	33416935	2985	2985	2985	2985	0
170	20231027	155900	33416935	2985	2985	2985	2985	0
171	20231027	155800	33416935	2985	2985	2985	2985	0
172	20231027	155700	33416935	2985	2985	2985	2985	0
173	20231027	155600	33416935	2985	2985	2985	2985	0
174	20231027	155500	33416935	2985	2985	2985	2985	0
175	20231027	155400	33416935	2985	2985	2985	2985	0
176	20231027	155300	33416935	2985	2985	2985	2985	0
177	20231027	155200	33416935	2985	2985	2985	2985	0
178	20231027	155100	33416935	2985	2985	2985	2985	0
179	20231027	155000	33416935	2985	2985	2985	2985	0
180	20231027	154900	33416935	2985	2985	2985	2985	0
181	20231027	154800	33416935	2985	2985	2985	2985	0
182	20231027	154700	33416935	2985	2985	2985	2985	5
183	20231027	154600	33416935	2985	2985	2985	2985	0
184	20231027	154500	33416935	2985	2985	2985	2985	0
185	20231027	154400	33416935	2985	2985	2985	2985	0
186	20231027	154300	33416935	2985	2985	2985	2985	0
187	20231027	154200	33416935	2985	2985	2985	2985	0
188	20231027	154100	33416935	2985	2985	2985	2985	0
189	20231027	154000	33416935	2985	2985	2985	2985	0
190	20231027	153900	33416935	2985	2985	2985	2985	0
191	20231027	153800	33416935	2985	2985	2985	2985	0
192	20231027	153700	33416935	2985	2985	2985	2985	0
193	20231027	153600	33416935	2985	2985	2985	2985	0
194	20231027	153500	33416935	2985	2985	2985	2985	0
195	20231027	153400	33416935	2985	2985	2985	2985	0
196	20231027	153300	33416935	2985	2985	2985	2985	0
197	20231027	153200	33416935	2985	2985	2985	2985	0
198	20231027	153100	33416935	2985	2985	2985	2985	0
199	20231027	153000	33416935	2985	2985	2985	2985	5
200	20231027	152900	33402010	2985	2985	2985	2985	0
201	20231027	152800	33402010	2985	2985	2985	2985	0
202	20231027	152700	33402010	2985	2985	2985	2985	0
203	20231027	152600	33402010	2985	2985	2985	2985	0
204	20231027	152500	33402010	2985	2985	2985	2985	0
205	20231027	152400	33402010	2985	2985	2985	2985	0
206	20231027	152300	33402010	2985	2985	2985	2985	0
207	20231027	152200	33402010	2985	2985	2985	2985	0
208	20231027	152100	33402010	2985	2985	2985	2985	0
209	20231027	152000	33402010	2985	2985	2985	2985	0
210	20231027	151900	33402010	2985	2985	2985	2985	0
211	20231027	151800	33402010	2985	2985	2985	2985	1
212	20231027	151700	33399025	2985	2985	2985	2985	6
213	20231027	151600	33381115	2985	2985	2985	2985	0
214	20231027	151500	33381115	2985	2985	2985	2985	0
215	20231027	151400	33381115	2985	2985	2985	2985	0
216	20231027	151300	33381115	2985	2985	2985	2985	0
217	20231027	151200	33381115	2985	2985	2985	2985	0
218	20231027	151100	33381115	2985	2985	2985	2985	3
219	20231027	151000	33372160	2985	2985	2985	2985	0
220	20231027	150900	33372160	2985	2985	2985	2985	0
221	20231027	150800	33372160	2985	2985	2985	2985	0
222	20231027	150700	33372160	2985	2985	2985	2985	0
223	20231027	150600	33372160	2985	2985	2985	2985	0
224	20231027	150500	33372160	2985	2985	2985	2985	0
225	20231027	150400	33372160	2985	2985	2985	2985	0
226	20231027	150300	33372160	2985	2985	2985	2985	0
227	20231027	150200	33372160	2985	2985	2985	2985	0
228	20231027	150100	33372160	2985	2985	2985	2985	1
229	20231027	150000	33369175	2970	2970	2970	2970	0
230	20231027	145900	33369175	2970	2970	2970	2970	500
231	20231027	145800	31884175	2985	2985	2985	2985	0
232	20231027	145700	31884175	2985	2985	2985	2985	0
233	20231027	145600	31884175	2985	2985	2985	2985	0
234	20231027	145500	31884175	2985	2985	2985	2985	0
235	20231027	145400	31884175	2985	2985	2985	2985	0
236	20231027	145300	31884175	2985	2985	2985	2985	0
237	20231027	145200	31884175	2985	2985	2985	2985	0
238	20231027	145100	31884175	2985	2970	2985	2970	465
239	20231027	145000	30503005	2970	2970	2970	2970	0
240	20231027	144900	30503005	2970	2970	2970	2970	0
241	20231027	144800	30503005	2970	2970	2970	2970	5
242	20231027	144700	30488155	2970	2970	2970	2970	0
243	20231027	144600	30488155	2970	2970	2970	2970	0
244	20231027	144500	30488155	2970	2970	2970	2970	0
245	20231027	144400	30488155	2970	2970	2970	2970	0
246	20231027	144300	30488155	2970	2970	2970	2970	0
247	20231027	144200	30488155	2970	2970	2970	2970	7
248	20231027	144100	30467365	2970	2970	2970	2970	0
249	20231027	144000	30467365	2970	2970	2970	2970	0
250	20231027	143900	30467365	2970	2970	2970	2970	0
251	20231027	143800	30467365	2970	2970	2970	2970	0
252	20231027	143700	30467365	2970	2970	2970	2970	10
253	20231027	143600	30437665	2970	2970	2970	2970	0
254	20231027	143500	30437665	2970	2970	2970	2970	0
255	20231027	143400	30437665	2970	2970	2970	2970	3
256	20231027	143300	30428755	2970	2970	2970	2970	0
257	20231027	143200	30428755	2970	2970	2970	2970	0
258	20231027	143100	30428755	2970	2970	2970	2970	0
259	20231027	143000	30428755	2970	2970	2970	2970	0
260	20231027	142900	30428755	2970	2970	2970	2970	0
261	20231027	142800	30428755	2970	2970	2970	2970	0
262	20231027	142700	30428755	2970	2970	2970	2970	0
263	20231027	142600	30428755	2970	2970	2970	2970	0
264	20231027	142500	30428755	2970	2970	2970	2970	1
265	20231027	142400	30425785	2970	2970	2970	2970	0
266	20231027	142300	30425785	2970	2970	2970	2970	0
267	20231027	142200	30425785	2970	2970	2970	2970	0
268	20231027	142100	30425785	2970	2970	2970	2970	0
269	20231027	142000	30425785	2970	2970	2970	2970	0
270	20231027	141900	30425785	2970	2970	2970	2970	0
271	20231027	141800	30425785	2970	2970	2970	2970	0
272	20231027	141700	30425785	2970	2970	2970	2970	0
273	20231027	141600	30425785	2970	2970	2970	2970	20
274	20231027	141500	30366385	2970	2970	2970	2970	0
275	20231027	141400	30366385	2970	2970	2970	2970	35
276	20231027	141300	30262435	2975	2975	2975	2975	0
277	20231027	141200	30262435	2975	2975	2975	2975	0
278	20231027	141100	30262435	2975	2975	2975	2975	0
279	20231027	141000	30262435	2975	2975	2975	2975	0
280	20231027	140900	30262435	2975	2975	2975	2975	0
281	20231027	140800	30262435	2975	2975	2975	2975	0
282	20231027	140700	30262435	2975	2975	2975	2975	0
283	20231027	140600	30262435	2975	2975	2975	2975	16
284	20231027	140500	30214835	2975	2975	2975	2975	0
285	20231027	140400	30214835	2975	2975	2975	2975	8
286	20231027	140300	30191035	2975	2975	2975	2975	0
287	20231027	140200	30191035	2975	2975	2975	2975	0
288	20231027	140100	30191035	2975	2975	2975	2975	0
289	20231027	140000	30191035	2975	2975	2975	2975	0
290	20231027	135900	30191035	2975	2975	2975	2975	0
291	20231027	135800	30191035	2975	2975	2975	2975	0
292	20231027	135700	30191035	2975	2975	2975	2975	0
293	20231027	135600	30191035	2975	2975	2975	2975	0
294	20231027	135500	30191035	2975	2975	2975	2975	0
295	20231027	135400	30191035	2975	2975	2975	2975	0
296	20231027	135300	30191035	2975	2975	2975	2975	0
297	20231027	135200	30191035	2975	2975	2975	2975	0
298	20231027	135100	30191035	2975	2975	2975	2975	1
299	20231027	135000	30188060	2945	2945	2945	2945	0
300	20231027	134900	30188060	2945	2945	2945	2945	0
301	20231027	134800	30188060	2945	2945	2945	2945	0
302	20231027	134700	30188060	2945	2945	2945	2945	0
303	20231027	134600	30188060	2945	2945	2945	2945	0
304	20231027	134500	30188060	2945	2945	2945	2945	0
305	20231027	134400	30188060	2945	2945	2945	2945	0
306	20231027	134300	30188060	2945	2945	2945	2945	0
307	20231027	134200	30188060	2945	2945	2945	2945	0
308	20231027	134100	30188060	2945	2945	2945	2945	0
309	20231027	134000	30188060	2945	2945	2945	2945	0
310	20231027	133900	30188060	2945	2945	2945	2945	0
311	20231027	133800	30188060	2945	2955	2955	2945	1100
312	20231027	133700	26944335	2980	2980	2980	2980	0
313	20231027	133600	26944335	2980	2980	2980	2980	0
314	20231027	133500	26944335	2980	2980	2980	2980	0
315	20231027	133400	26944335	2980	2980	2980	2980	0
316	20231027	133300	26944335	2980	2980	2980	2980	0
317	20231027	133200	26944335	2980	2980	2980	2980	1
318	20231027	133100	26941355	2950	2950	2950	2950	0
319	20231027	133000	26941355	2950	2950	2950	2950	0
320	20231027	132900	26941355	2950	2950	2950	2950	0
321	20231027	132800	26941355	2950	2950	2950	2950	0
322	20231027	132700	26941355	2950	2965	2965	2950	529
323	20231027	132600	25376200	2965	2965	2965	2965	0
324	20231027	132500	25376200	2965	2965	2965	2965	0
325	20231027	132400	25376200	2965	2965	2965	2965	0
326	20231027	132300	25376200	2965	2965	2965	2965	0
327	20231027	132200	25376200	2965	2965	2965	2965	0
328	20231027	132100	25376200	2965	2965	2965	2965	0
329	20231027	132000	25376200	2965	2965	2965	2965	2
330	20231027	131900	25370270	2975	2975	2975	2975	0
331	20231027	131800	25370270	2975	2975	2975	2975	0
332	20231027	131700	25370270	2975	2970	2975	2970	15
333	20231027	131600	25325705	2975	2975	2975	2975	0
334	20231027	131500	25325705	2975	2975	2975	2975	0
335	20231027	131400	25325705	2975	2975	2975	2975	0
336	20231027	131300	25325705	2975	2975	2975	2975	0
337	20231027	131200	25325705	2975	2975	2975	2975	0
338	20231027	131100	25325705	2975	2975	2975	2975	0
339	20231027	131000	25325705	2975	2975	2975	2975	0
340	20231027	130900	25325705	2975	2975	2975	2975	0
341	20231027	130800	25325705	2975	2975	2975	2975	0
342	20231027	130700	25325705	2975	2975	2975	2975	0
343	20231027	130600	25325705	2975	2975	2975	2975	0
344	20231027	130500	25325705	2975	2975	2975	2975	0
345	20231027	130400	25325705	2975	2975	2975	2975	0
346	20231027	130300	25325705	2975	2975	2975	2975	0
347	20231027	130200	25325705	2975	2975	2975	2975	0
348	20231027	130100	25325705	2975	2975	2975	2975	0
349	20231027	130000	25325705	2975	2975	2975	2975	10
350	20231027	125900	25295955	2985	2985	2985	2985	2
351	20231027	125800	25289985	2985	2985	2985	2985	0
352	20231027	125700	25289985	2985	2985	2985	2985	0
353	20231027	125600	25289985	2985	2950	2985	2950	32
354	20231027	125500	25195550	2990	2990	2990	2990	0
355	20231027	125400	25195550	2990	2990	2990	2990	0
356	20231027	125300	25195550	2990	2990	2990	2990	0
357	20231027	125200	25195550	2990	2990	2990	2990	0
358	20231027	125100	25195550	2990	2990	2990	2990	0
359	20231027	125000	25195550	2990	2990	2990	2990	0
360	20231027	124900	25195550	2990	2990	2990	2990	0
361	20231027	124800	25195550	2990	2990	2990	2990	0
362	20231027	124700	25195550	2990	2990	2990	2990	0
363	20231027	124600	25195550	2990	2990	2990	2990	0
364	20231027	124500	25195550	2990	2990	2990	2990	0
365	20231027	124400	25195550	2990	2990	2990	2990	0
366	20231027	124300	25195550	2990	2990	2990	2990	0
367	20231027	124200	25195550	2990	2990	2990	2990	0
368	20231027	124100	25195550	2990	2990	2990	2990	0
369	20231027	124000	25195550	2990	2990	2990	2990	0
370	20231027	123900	25195550	2990	2990	2990	2990	0
371	20231027	123800	25195550	2990	2985	2990	2985	294
372	20231027	123700	24317805	2945	2960	2960	2945	2000
373	20231027	123600	18420180	2985	2985	2985	2985	0
374	20231027	123500	18420180	2985	2985	2985	2985	0
375	20231027	123400	18420180	2985	2985	2985	2985	0
376	20231027	123300	18420180	2985	2985	2985	2985	0
377	20231027	123200	18420180	2985	2985	2985	2985	0
378	20231027	123100	18420180	2985	2985	2985	2985	0
379	20231027	123000	18420180	2985	2985	2985	2985	0
380	20231027	122900	18420180	2985	2985	2985	2985	0
381	20231027	122800	18420180	2985	2985	2985	2985	0
382	20231027	122700	18420180	2985	2985	2985	2985	0
383	20231027	122600	18420180	2985	2985	2985	2985	3
384	20231027	122500	18411225	2985	2985	2985	2985	0
385	20231027	122400	18411225	2985	2985	2985	2985	0
386	20231027	122300	18411225	2985	2985	2985	2985	0
387	20231027	122200	18411225	2985	2985	2985	2985	0
388	20231027	122100	18411225	2985	2985	2985	2985	0
389	20231027	122000	18411225	2985	2985	2985	2985	0
390	20231027	121900	18411225	2985	2985	2985	2985	0
391	20231027	121800	18411225	2985	2985	2985	2985	0
392	20231027	121700	18411225	2985	2985	2985	2985	0
393	20231027	121600	18411225	2985	2985	2985	2985	0
394	20231027	121500	18411225	2985	2985	2985	2985	0
395	20231027	121400	18411225	2985	2985	2985	2985	0
396	20231027	121300	18411225	2985	2985	2985	2985	0
397	20231027	121200	18411225	2985	2985	2985	2985	0
398	20231027	121100	18411225	2985	2985	2985	2985	0
399	20231027	121000	18411225	2985	2985	2985	2985	0
400	20231027	120900	18411225	2985	2985	2985	2985	69
401	20231027	120800	18205260	2985	2985	2985	2985	10
402	20231027	120700	18175410	2950	2950	2950	2950	0
403	20231027	120600	18175410	2950	2950	2950	2950	0
404	20231027	120500	18175410	2950	2950	2950	2950	0
405	20231027	120400	18175410	2950	2990	2990	2950	652
406	20231027	120300	16247100	2990	2990	2990	2990	0
407	20231027	120200	16247100	2990	2990	2990	2990	0
408	20231027	120100	16247100	2990	2990	2990	2990	0
409	20231027	120000	16247100	2990	2990	2990	2990	0
410	20231027	115900	16247100	2990	2990	2990	2990	0
411	20231027	115800	16247100	2990	2990	2990	2990	0
412	20231027	115700	16247100	2990	2990	2990	2990	0
413	20231027	115600	16247100	2990	2990	2990	2990	0
414	20231027	115500	16247100	2990	2990	2990	2990	0
415	20231027	115400	16247100	2990	2990	2990	2990	0
416	20231027	115300	16247100	2990	2990	2990	2990	0
417	20231027	115200	16247100	2990	2990	2990	2990	0
418	20231027	115100	16247100	2990	2990	2990	2990	0
419	20231027	115000	16247100	2990	2990	2990	2990	0
420	20231027	114900	16247100	2990	2990	2990	2990	0
421	20231027	114800	16247100	2990	2990	2990	2990	0
422	20231027	114700	16247100	2990	2990	2990	2990	0
423	20231027	114600	16247100	2990	2990	2990	2990	0
424	20231027	114500	16247100	2990	2990	2990	2990	0
425	20231027	114400	16247100	2990	2990	2990	2990	0
426	20231027	114300	16247100	2990	2990	2990	2990	0
427	20231027	114200	16247100	2990	2990	2990	2990	22
428	20231027	114100	16181320	2990	2990	2990	2990	0
429	20231027	114000	16181320	2990	2990	2990	2990	0
430	20231027	113900	16181320	2990	2990	2990	2990	5
431	20231027	113800	16166370	2990	2990	2990	2990	0
432	20231027	113700	16166370	2990	2990	2990	2990	0
433	20231027	113600	16166370	2990	2990	2990	2990	0
434	20231027	113500	16166370	2990	2990	2990	2990	0
435	20231027	113400	16166370	2990	2990	2990	2990	0
436	20231027	113300	16166370	2990	2990	2990	2990	0
437	20231027	113200	16166370	2990	2990	2990	2990	0
438	20231027	113100	16166370	2990	2990	2990	2990	0
439	20231027	113000	16166370	2990	2990	2990	2990	0
440	20231027	112900	16166370	2990	2990	2990	2990	0
441	20231027	112800	16166370	2990	2990	2990	2990	0
442	20231027	112700	16166370	2990	2990	2990	2990	0
443	20231027	112600	16166370	2990	2990	2990	2990	0
444	20231027	112500	16166370	2990	2990	2990	2990	0
445	20231027	112400	16166370	2990	2990	2990	2990	0
446	20231027	112300	16166370	2990	2990	2990	2990	0
447	20231027	112200	16166370	2990	2990	2990	2990	0
448	20231027	112100	16166370	2990	2990	2990	2990	70
449	20231027	112000	15957070	2990	2990	2990	2990	0
450	20231027	111900	15957070	2990	2990	2990	2990	0
451	20231027	111800	15957070	2990	2990	2990	2990	0
452	20231027	111700	15957070	2990	2990	2990	2990	0
453	20231027	111600	15957070	2990	2990	2990	2990	0
454	20231027	111500	15957070	2990	2990	2990	2990	0
455	20231027	111400	15957070	2990	2990	2990	2990	0
456	20231027	111300	15957070	2990	2990	2990	2990	0
457	20231027	111200	15957070	2990	2990	2990	2990	0
458	20231027	111100	15957070	2990	2990	2990	2990	0
459	20231027	111000	15957070	2990	2990	2990	2990	0
460	20231027	110900	15957070	2990	2990	2990	2990	0
461	20231027	110800	15957070	2990	2990	2990	2990	0
462	20231027	110700	15957070	2990	2990	2990	2990	0
463	20231027	110600	15957070	2990	2990	2990	2990	0
464	20231027	110500	15957070	2990	2990	2990	2990	0
465	20231027	110400	15957070	2990	2990	2990	2990	0
466	20231027	110300	15957070	2990	2990	2990	2990	0
467	20231027	110200	15957070	2990	2990	2990	2990	2
468	20231027	110100	15951090	2990	2985	2990	2985	503
469	20231027	110000	14449615	2985	2985	2985	2985	0
470	20231027	105900	14449615	2985	2985	2985	2985	0
471	20231027	105800	14449615	2985	2985	2985	2985	0
472	20231027	105700	14449615	2985	2985	2985	2985	0
473	20231027	105600	14449615	2985	2985	2985	2985	0
474	20231027	105500	14449615	2985	2985	2985	2985	0
475	20231027	105400	14449615	2985	2985	2985	2985	0
476	20231027	105300	14449615	2985	2985	2985	2985	0
477	20231027	105200	14449615	2985	2985	2985	2985	0
478	20231027	105100	14449615	2985	2985	2985	2985	0
479	20231027	105000	14449615	2985	2985	2985	2985	0
480	20231027	104900	14449615	2985	2985	2985	2985	0
481	20231027	104800	14449615	2985	2985	2985	2985	0
482	20231027	104700	14449615	2985	2985	2985	2985	0
483	20231027	104600	14449615	2985	2985	2985	2985	1
484	20231027	104500	14446630	2990	2990	2990	2990	0
485	20231027	104400	14446630	2990	2990	2990	2990	0
486	20231027	104300	14446630	2990	2990	2990	2990	0
487	20231027	104200	14446630	2990	2990	2990	2990	2
488	20231027	104100	14440650	2990	2990	2990	2990	0
489	20231027	104000	14440650	2990	2990	2990	2990	0
490	20231027	103900	14440650	2990	2990	2990	2990	0
491	20231027	103800	14440650	2990	2990	2990	2990	0
492	20231027	103700	14440650	2990	2985	2990	2985	406
493	20231027	103600	13228720	2985	2985	2985	2985	2
494	20231027	103500	13222750	2985	2985	2985	2985	0
495	20231027	103400	13222750	2985	2985	2985	2985	0
496	20231027	103300	13222750	2985	2985	2985	2985	0
497	20231027	103200	13222750	2985	2985	2985	2985	10
498	20231027	103100	13192900	2985	2985	2985	2985	0
499	20231027	103000	13192900	2985	2985	2985	2985	0
500	20231027	102900	13192900	2985	2985	2985	2985	21
501	20231027	102800	13130215	2990	2990	2990	2990	0
502	20231027	102700	13130215	2990	2990	2990	2990	0
503	20231027	102600	13130215	2990	2990	2990	2990	0
504	20231027	102500	13130215	2990	2990	2990	2990	0
505	20231027	102400	13130215	2990	2990	2990	2990	0
506	20231027	102300	13130215	2990	2990	2990	2990	0
507	20231027	102200	13130215	2990	2990	2990	2990	0
508	20231027	102100	13130215	2990	2990	2990	2990	0
509	20231027	102000	13130215	2990	2990	2990	2990	0
510	20231027	101900	13130215	2990	2990	2990	2990	0
511	20231027	101800	13130215	2990	2990	2990	2990	0
512	20231027	101700	13130215	2990	2990	2990	2990	0
513	20231027	101600	13130215	2990	2990	2990	2990	0
514	20231027	101500	13130215	2990	2990	2990	2990	0
515	20231027	101400	13130215	2990	2990	2990	2990	0
516	20231027	101300	13130215	2990	2990	2990	2990	0
517	20231027	101200	13130215	2990	2990	2990	2990	0
518	20231027	101100	13130215	2990	2990	2990	2990	0
519	20231027	101000	13130215	2990	2990	2990	2990	3
520	20231027	100900	13121245	2990	2990	2990	2990	334
521	20231027	100800	12122585	2995	2995	2995	2995	0
522	20231027	100700	12122585	2995	2995	2995	2995	0
523	20231027	100600	12122585	2995	2995	2995	2995	0
524	20231027	100500	12122585	2995	2995	2995	2995	0
525	20231027	100400	12122585	2995	2995	2995	2995	0
526	20231027	100300	12122585	2995	2995	2995	2995	0
527	20231027	100200	12122585	2995	2995	2995	2995	0
528	20231027	100100	12122585	2995	2995	2995	2995	0
529	20231027	100000	12122585	2995	2995	2995	2995	0
530	20231027	095900	12122585	2995	2995	2995	2995	0
531	20231027	095800	12122585	2995	2995	2995	2995	0
532	20231027	095700	12122585	2995	2995	2995	2995	0
533	20231027	095600	12122585	2995	2995	2995	2995	0
534	20231027	095500	12122585	2995	2995	2995	2995	0
535	20231027	095400	12122585	2995	2995	2995	2995	0
536	20231027	095300	12122585	2995	2995	2995	2995	0
537	20231027	095200	12122585	2995	2995	2995	2995	0
538	20231027	095100	12122585	2995	2995	2995	2995	0
539	20231027	095000	12122585	2995	2995	2995	2995	0
540	20231027	094900	12122585	2995	2995	2995	2995	0
541	20231027	094800	12122585	2995	2995	2995	2995	0
542	20231027	094700	12122585	2995	2995	2995	2995	0
543	20231027	094600	12122585	2995	2995	2995	2995	0
544	20231027	094500	12122585	2995	2995	2995	2995	0
545	20231027	094400	12122585	2995	2985	2995	2985	16
546	20231027	094300	12074795	2950	2950	2950	2950	500
547	20231027	094200	10599795	2995	2995	2995	2995	0
548	20231027	094100	10599795	2995	2995	2995	2995	0
549	20231027	094000	10599795	2995	2995	2995	2995	0
550	20231027	093900	10599795	2995	2920	2995	2920	3150
551	20231027	093800	1396870	2920	2935	2935	2920	156
552	20231027	093700	940035	2945	2950	2950	2945	72
553	20231027	093600	727685	2965	2960	2965	2960	4
554	20231027	093500	715840	2965	2955	2965	2955	38
555	20231027	093400	603530	3000	3000	3000	3000	0
556	20231027	093300	603530	3000	3000	3000	3000	0
557	20231027	093200	603530	3000	3000	3000	3000	0
558	20231027	093100	603530	3000	3000	3000	3000	0
559	20231027	093000	603530	3000	3000	3000	3000	13
560	20231027	092900	564530	3010	3010	3010	3010	0
561	20231027	092800	564530	3010	3010	3010	3010	0
562	20231027	092700	564530	3010	3010	3010	3010	0
563	20231027	092600	564530	3010	3010	3010	3010	0
564	20231027	092500	564530	3010	3010	3010	3010	0
565	20231027	092400	564530	3010	3010	3010	3010	0
566	20231027	092300	564530	3010	3010	3010	3010	0
567	20231027	092200	564530	3010	3010	3010	3010	0
568	20231027	092100	564530	3010	3010	3010	3010	0
569	20231027	092000	564530	3010	3010	3010	3010	0
570	20231027	091900	564530	3010	3010	3010	3010	0
571	20231027	091800	564530	3010	3010	3010	3010	0
572	20231027	091700	564530	3010	3010	3010	3010	0
573	20231027	091600	564530	3010	3010	3010	3010	2
574	20231027	091500	558510	3010	3010	3010	3010	0
575	20231027	091400	558510	3010	3010	3010	3010	0
576	20231027	091300	558510	3010	3010	3010	3010	0
577	20231027	091200	558510	3010	3010	3010	3010	3
578	20231027	091100	549480	3020	3020	3020	3020	0
579	20231027	091000	549480	3020	3020	3020	3020	0
580	20231027	090900	549480	3020	3020	3020	3020	0
581	20231027	090800	549480	3020	3020	3020	3020	0
582	20231027	090700	549480	3020	3020	3020	3020	0
583	20231027	090600	549480	3020	3020	3020	3020	0
584	20231027	090500	549480	3020	3020	3020	3020	0
585	20231027	090400	549480	3020	3020	3020	3020	0
586	20231027	090300	549480	3020	3020	3020	3020	2
587	20231027	090200	543440	3020	3020	3020	3020	2
588	20231027	090100	537400	3030	3030	3030	3030	2
589	20231027	090000	531340	3030	2910	3030	2910	180