KissMeData/007820/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184700	279291080	4955	4955	4955	4955	2616
3	20231026	184600	279291080	4955	4955	4955	4955	0
4	20231026	184500	279291080	4955	4955	4955	4955	0
5	20231026	184400	279291080	4955	4955	4955	4955	0
6	20231026	184300	279291080	4955	4955	4955	4955	0
7	20231026	184200	279291080	4955	4955	4955	4955	0
8	20231026	184100	279291080	4955	4955	4955	4955	0
9	20231026	184000	279291080	4955	4955	4955	4955	0
10	20231026	183900	279291080	4955	4955	4955	4955	0
11	20231026	183800	279291080	4955	4955	4955	4955	0
12	20231026	183700	279291080	4955	4955	4955	4955	0
13	20231026	183600	279291080	4955	4955	4955	4955	0
14	20231026	183500	279291080	4955	4955	4955	4955	0
15	20231026	183400	279291080	4955	4955	4955	4955	0
16	20231026	183300	279291080	4955	4955	4955	4955	0
17	20231026	183200	279291080	4955	4955	4955	4955	0
18	20231026	183100	279291080	4955	4955	4955	4955	0
19	20231026	183000	279291080	4955	4955	4955	4955	0
20	20231026	182900	279291080	4955	4955	4955	4955	0
21	20231026	182800	279291080	4955	4955	4955	4955	0
22	20231026	182700	279291080	4955	4955	4955	4955	0
23	20231026	182600	279291080	4955	4955	4955	4955	0
24	20231026	182500	279291080	4955	4955	4955	4955	0
25	20231026	182400	279291080	4955	4955	4955	4955	0
26	20231026	182300	279291080	4955	4955	4955	4955	0
27	20231026	182200	279291080	4955	4955	4955	4955	0
28	20231026	182100	279291080	4955	4955	4955	4955	0
29	20231026	182000	279291080	4955	4955	4955	4955	0
30	20231026	181900	279291080	4955	4955	4955	4955	0
31	20231026	181800	279291080	4955	4955	4955	4955	0
32	20231026	181700	279291080	4955	4955	4955	4955	2616
33	20231026	181600	279291080	4955	4955	4955	4955	0
34	20231026	181500	279291080	4955	4955	4955	4955	0
35	20231026	181400	279291080	4955	4955	4955	4955	0
36	20231026	181300	279291080	4955	4955	4955	4955	0
37	20231026	181200	279291080	4955	4955	4955	4955	0
38	20231026	181100	279291080	4955	4955	4955	4955	0
39	20231026	181000	279291080	4955	4955	4955	4955	0
40	20231026	180900	279291080	4955	4955	4955	4955	0
41	20231026	180800	279291080	4955	4955	4955	4955	0
42	20231026	180700	279291080	4955	4955	4955	4955	0
43	20231026	180600	279291080	4955	4955	4955	4955	0
44	20231026	180500	279291080	4955	4955	4955	4955	0
45	20231026	180400	279291080	4955	4955	4955	4955	0
46	20231026	180300	279291080	4955	4955	4955	4955	0
47	20231026	180200	279291080	4955	4955	4955	4955	0
48	20231026	180100	279291080	4955	4955	4955	4955	0
49	20231026	180000	279291080	4955	4955	4955	4955	0
50	20231026	175900	279291080	4955	4955	4955	4955	0
51	20231026	175800	279291080	4955	4955	4955	4955	0
52	20231026	175700	279291080	4955	4955	4955	4955	0
53	20231026	175600	279291080	4955	4955	4955	4955	0
54	20231026	175500	279291080	4955	4955	4955	4955	0
55	20231026	175400	279291080	4955	4955	4955	4955	0
56	20231026	175300	279291080	4955	4955	4955	4955	0
57	20231026	175200	279291080	4955	4955	4955	4955	0
58	20231026	175100	279291080	4955	4955	4955	4955	0
59	20231026	175000	279291080	4955	4955	4955	4955	0
60	20231026	174900	279291080	4955	4955	4955	4955	0
61	20231026	174800	279291080	4955	4955	4955	4955	0
62	20231026	174700	279291080	4955	4955	4955	4955	2616
63	20231026	174600	279291080	4955	4955	4955	4955	0
64	20231026	174500	279291080	4955	4955	4955	4955	0
65	20231026	174400	279291080	4955	4955	4955	4955	0
66	20231026	174300	279291080	4955	4955	4955	4955	0
67	20231026	174200	279291080	4955	4955	4955	4955	0
68	20231026	174100	279291080	4955	4955	4955	4955	0
69	20231026	174000	279291080	4955	4955	4955	4955	0
70	20231026	173900	279291080	4955	4955	4955	4955	0
71	20231026	173800	279291080	4955	4955	4955	4955	0
72	20231026	173700	279291080	4955	4955	4955	4955	0
73	20231026	173600	279291080	4955	4955	4955	4955	0
74	20231026	173500	279291080	4955	4955	4955	4955	0
75	20231026	173400	279291080	4955	4955	4955	4955	0
76	20231026	173300	279291080	4955	4955	4955	4955	0
77	20231026	173200	279291080	4955	4955	4955	4955	0
78	20231026	173100	279291080	4955	4955	4955	4955	0
79	20231026	173000	279291080	4955	4955	4955	4955	0
80	20231026	172900	279291080	4955	4955	4955	4955	0
81	20231026	172800	279291080	4955	4955	4955	4955	0
82	20231026	172700	279291080	4955	4955	4955	4955	0
83	20231026	172600	279291080	4955	4955	4955	4955	0
84	20231026	172500	279291080	4955	4955	4955	4955	0
85	20231026	172400	279291080	4955	4955	4955	4955	0
86	20231026	172300	279291080	4955	4955	4955	4955	0
87	20231026	172200	279291080	4955	4955	4955	4955	0
88	20231026	172100	279291080	4955	4955	4955	4955	0
89	20231026	172000	279291080	4955	4955	4955	4955	0
90	20231026	171900	279291080	4955	4955	4955	4955	0
91	20231026	171800	279291080	4955	4955	4955	4955	0
92	20231026	171700	279291080	4955	4955	4955	4955	2616
93	20231026	171600	279291080	4955	4955	4955	4955	0
94	20231026	171500	279291080	4955	4955	4955	4955	0
95	20231026	171400	279291080	4955	4955	4955	4955	0
96	20231026	171300	279291080	4955	4955	4955	4955	0
97	20231026	171200	279291080	4955	4955	4955	4955	0
98	20231026	171100	279291080	4955	4955	4955	4955	0
99	20231026	171000	279291080	4955	4955	4955	4955	0
100	20231026	170900	279291080	4955	4955	4955	4955	0
101	20231026	170800	279291080	4955	4955	4955	4955	0
102	20231026	170700	279291080	4955	4955	4955	4955	0
103	20231026	170600	279291080	4955	4955	4955	4955	0
104	20231026	170500	279291080	4955	4955	4955	4955	0
105	20231026	170400	279291080	4955	4955	4955	4955	0
106	20231026	170300	279291080	4955	4955	4955	4955	0
107	20231026	170200	279291080	4955	4955	4955	4955	0
108	20231026	170100	279291080	4955	4955	4955	4955	0
109	20231026	170000	279291080	4955	4955	4955	4955	0
110	20231026	165900	279291080	4955	4955	4955	4955	0
111	20231026	165800	279291080	4955	4955	4955	4955	0
112	20231026	165700	279291080	4955	4955	4955	4955	0
113	20231026	165600	279291080	4955	4955	4955	4955	0
114	20231026	165500	279291080	4955	4955	4955	4955	0
115	20231026	165400	279291080	4955	4955	4955	4955	0
116	20231026	165300	279291080	4955	4955	4955	4955	0
117	20231026	165200	279291080	4955	4955	4955	4955	0
118	20231026	165100	279291080	4955	4955	4955	4955	0
119	20231026	165000	279291080	4955	4955	4955	4955	0
120	20231026	164900	279291080	4955	4955	4955	4955	0
121	20231026	164800	279291080	4955	4955	4955	4955	0
122	20231026	164700	279291080	4955	4955	4955	4955	2616
123	20231026	164600	279291080	4955	4955	4955	4955	0
124	20231026	164500	279291080	4955	4955	4955	4955	0
125	20231026	164400	279291080	4955	4955	4955	4955	0
126	20231026	164300	279291080	4955	4955	4955	4955	0
127	20231026	164200	279291080	4955	4955	4955	4955	0
128	20231026	164100	279291080	4955	4955	4955	4955	0
129	20231026	164000	279291080	4955	4955	4955	4955	0
130	20231026	163900	279291080	4955	4955	4955	4955	0
131	20231026	163800	279291080	4955	4955	4955	4955	0
132	20231026	163700	279291080	4955	4955	4955	4955	0
133	20231026	163600	279291080	4955	4955	4955	4955	0
134	20231026	163500	279291080	4955	4955	4955	4955	0
135	20231026	163400	279291080	4955	4955	4955	4955	0
136	20231026	163300	279291080	4955	4955	4955	4955	0
137	20231026	163200	279291080	4955	4955	4955	4955	0
138	20231026	163100	279291080	4955	4955	4955	4955	0
139	20231026	163000	279291080	4955	4955	4955	4955	0
140	20231026	162900	279291080	4955	4955	4955	4955	0
141	20231026	162800	279291080	4955	4955	4955	4955	0
142	20231026	162700	279291080	4955	4955	4955	4955	0
143	20231026	162600	279291080	4955	4955	4955	4955	0
144	20231026	162500	279291080	4955	4955	4955	4955	0
145	20231026	162400	279291080	4955	4955	4955	4955	0
146	20231026	162300	279291080	4955	4955	4955	4955	0
147	20231026	162200	279291080	4955	4955	4955	4955	0
148	20231026	162100	279291080	4955	4955	4955	4955	0
149	20231026	162000	279291080	4955	4955	4955	4955	0
150	20231026	161900	279291080	4955	4955	4955	4955	0
151	20231026	161800	279291080	4955	4955	4955	4955	0
152	20231026	161700	279291080	4955	4955	4955	4955	2616
153	20231026	161600	279291080	4955	4955	4955	4955	0
154	20231026	161500	279291080	4955	4955	4955	4955	0
155	20231026	161400	279291080	4955	4955	4955	4955	0
156	20231026	161300	279291080	4955	4955	4955	4955	0
157	20231026	161200	279291080	4955	4955	4955	4955	0
158	20231026	161100	279291080	4955	4955	4955	4955	0
159	20231026	161000	279291080	4955	4955	4955	4955	0
160	20231026	160900	279291080	4955	4955	4955	4955	0
161	20231026	160800	279291080	4955	4955	4955	4955	0
162	20231026	160700	279291080	4955	4955	4955	4955	0
163	20231026	160600	279291080	4955	4955	4955	4955	0
164	20231026	160500	279291080	4955	4955	4955	4955	0
165	20231026	160400	279291080	4955	4955	4955	4955	0
166	20231026	160300	279291080	4955	4955	4955	4955	0
167	20231026	160200	279291080	4955	4955	4955	4955	0
168	20231026	160100	279291080	4955	4955	4955	4955	0
169	20231026	160000	279291080	4955	4955	4955	4955	0
170	20231026	155900	279291080	4955	4955	4955	4955	0
171	20231026	155800	279291080	4955	4955	4955	4955	0
172	20231026	155700	279291080	4955	4955	4955	4955	0
173	20231026	155600	279291080	4955	4955	4955	4955	0
174	20231026	155500	279291080	4955	4955	4955	4955	0
175	20231026	155400	279291080	4955	4955	4955	4955	0
176	20231026	155300	279291080	4955	4955	4955	4955	0
177	20231026	155200	279291080	4955	4955	4955	4955	0
178	20231026	155100	279291080	4955	4955	4955	4955	0
179	20231026	155000	279291080	4955	4955	4955	4955	0
180	20231026	154900	279291080	4955	4955	4955	4955	0
181	20231026	154800	279291080	4955	4955	4955	4955	0
182	20231026	154700	279291080	4955	4955	4955	4955	2616
183	20231026	154600	279291080	4955	4955	4955	4955	0
184	20231026	154500	279291080	4955	4955	4955	4955	0
185	20231026	154400	279291080	4955	4955	4955	4955	0
186	20231026	154300	279291080	4955	4955	4955	4955	0
187	20231026	154200	279291080	4955	4955	4955	4955	0
188	20231026	154100	279291080	4955	4955	4955	4955	0
189	20231026	154000	279291080	4955	4955	4955	4955	0
190	20231026	153900	279291080	4955	4955	4955	4955	0
191	20231026	153800	279291080	4955	4955	4955	4955	0
192	20231026	153700	279291080	4955	4955	4955	4955	0
193	20231026	153600	279291080	4955	4955	4955	4955	0
194	20231026	153500	279291080	4955	4955	4955	4955	0
195	20231026	153400	279291080	4955	4955	4955	4955	0
196	20231026	153300	279291080	4955	4955	4955	4955	0
197	20231026	153200	279291080	4955	4955	4955	4955	0
198	20231026	153100	279291080	4955	4955	4955	4955	0
199	20231026	153000	279291080	4955	4955	4955	4955	2616
200	20231026	152900	266328800	4970	4970	4970	4970	0
201	20231026	152800	266328800	4970	4970	4970	4970	0
202	20231026	152700	266328800	4970	4970	4970	4970	0
203	20231026	152600	266328800	4970	4970	4970	4970	0
204	20231026	152500	266328800	4970	4970	4970	4970	0
205	20231026	152400	266328800	4970	4970	4970	4970	0
206	20231026	152300	266328800	4970	4970	4970	4970	0
207	20231026	152200	266328800	4970	4970	4970	4970	0
208	20231026	152100	266328800	4970	4970	4970	4970	0
209	20231026	152000	266328800	4970	4970	4970	4970	0
210	20231026	151900	266328800	4970	4970	4970	4970	315
211	20231026	151800	264763250	4975	4985	4985	4970	610
212	20231026	151700	261730210	4980	4980	4980	4980	0
213	20231026	151600	261730210	4980	4980	4980	4980	0
214	20231026	151500	261730210	4980	4980	4980	4980	100
215	20231026	151400	261232210	5000	5000	5000	5000	0
216	20231026	151300	261232210	5000	5000	5000	5000	0
217	20231026	151200	261232210	5000	4965	5000	4960	2000
218	20231026	151100	251278540	4965	4965	4965	4965	547
219	20231026	151000	248562685	4965	4965	4965	4965	1221
220	20231026	150900	242500420	4965	4980	4980	4965	454
221	20231026	150800	240244160	4980	4980	4980	4980	0
222	20231026	150700	240244160	4980	4980	4980	4980	5
223	20231026	150600	240219260	4980	4980	4980	4980	18
224	20231026	150500	240129620	4985	4985	4985	4985	0
225	20231026	150400	240129620	4985	4985	4985	4985	0
226	20231026	150300	240129620	4985	4985	4985	4985	2
227	20231026	150200	240119650	4970	4975	4975	4970	66
228	20231026	150100	239791600	4990	4990	4990	4990	0
229	20231026	150000	239791600	4990	4990	4990	4990	0
230	20231026	145900	239791600	4990	4990	4990	4990	2
231	20231026	145800	239781620	4990	4990	4990	4990	0
232	20231026	145700	239781620	4990	4980	4990	4980	50
233	20231026	145600	239532435	4970	4975	4975	4970	100
234	20231026	145500	239035195	4985	4985	4985	4985	0
235	20231026	145400	239035195	4985	4980	4985	4980	134
236	20231026	145300	238367825	4990	4990	4990	4990	0
237	20231026	145200	238367825	4990	4990	4990	4990	0
238	20231026	145100	238367825	4990	4990	4990	4990	0
239	20231026	145000	238367825	4990	4990	4990	4990	0
240	20231026	144900	238367825	4990	4990	4990	4990	0
241	20231026	144800	238367825	4990	4980	4990	4980	12
242	20231026	144700	238307955	4985	4985	4985	4985	71
243	20231026	144600	237954020	4985	4985	4985	4985	10
244	20231026	144500	237904170	4985	4985	4985	4985	39
245	20231026	144400	237709755	4985	4985	4985	4985	0
246	20231026	144300	237709755	4985	4985	4985	4985	0
247	20231026	144200	237709755	4985	4985	4985	4985	0
248	20231026	144100	237709755	4985	4985	4985	4985	151
249	20231026	144000	236957020	4990	4990	4990	4990	15
250	20231026	143900	236882170	4985	4985	4985	4985	0
251	20231026	143800	236882170	4985	4990	4990	4985	121
252	20231026	143700	236278480	4990	4985	4990	4985	50
253	20231026	143600	236029135	4980	4980	4980	4980	38
254	20231026	143500	235839895	4975	4975	4975	4975	0
255	20231026	143400	235839895	4975	4975	4975	4975	94
256	20231026	143300	235372245	4970	4965	4970	4965	290
257	20231026	143200	233930995	4960	4960	4960	4960	50
258	20231026	143100	233682995	4965	4975	4975	4965	2850
259	20231026	143000	219523280	4975	4975	4975	4975	0
260	20231026	142900	219523280	4975	4975	4975	4975	348
261	20231026	142800	217791980	4975	4975	4975	4975	880
262	20231026	142700	213413980	4975	4975	4975	4975	169
263	20231026	142600	212573205	4980	4980	4980	4980	500
264	20231026	142500	210083205	4985	4975	4985	4975	111
265	20231026	142400	209530370	4980	4980	4980	4980	0
266	20231026	142300	209530370	4980	4980	4980	4980	272
267	20231026	142200	208175810	4980	4980	4980	4980	128
268	20231026	142100	207538370	4985	4985	4985	4985	0
269	20231026	142000	207538370	4985	4985	4985	4985	0
270	20231026	141900	207538370	4985	4985	4985	4985	0
271	20231026	141800	207538370	4985	4985	4985	4985	0
272	20231026	141700	207538370	4985	4985	4985	4985	1
273	20231026	141600	207533385	4980	4990	4990	4980	2935
274	20231026	141500	192899790	4990	4995	4995	4990	657
275	20231026	141400	189620000	5000	5000	5000	5000	0
276	20231026	141300	189620000	5000	5000	5000	5000	0
277	20231026	141200	189620000	5000	5000	5000	5000	0
278	20231026	141100	189620000	5000	5000	5000	5000	65
279	20231026	141000	189295000	4995	4995	4995	4995	0
280	20231026	140900	189295000	4995	4995	4995	4995	0
281	20231026	140800	189295000	4995	4995	4995	4995	0
282	20231026	140700	189295000	4995	4995	4995	4995	0
283	20231026	140600	189295000	4995	4995	4995	4995	1
284	20231026	140500	189290005	5000	5000	5000	5000	0
285	20231026	140400	189290005	5000	5000	5000	5000	1
286	20231026	140300	189285005	4995	4995	4995	4995	195
287	20231026	140200	188310980	4995	4995	4995	4995	0
288	20231026	140100	188310980	4995	4995	4995	4995	50
289	20231026	140000	188061230	4990	4990	4990	4990	0
290	20231026	135900	188061230	4990	4990	4990	4990	12
291	20231026	135800	188001350	4990	4990	4990	4990	100
292	20231026	135700	187502350	4990	4990	4990	4990	0
293	20231026	135600	187502350	4990	4990	4990	4990	0
294	20231026	135500	187502350	4990	4990	4990	4990	0
295	20231026	135400	187502350	4990	4990	4990	4990	0
296	20231026	135300	187502350	4990	4990	4990	4990	0
297	20231026	135200	187502350	4990	4990	4990	4990	0
298	20231026	135100	187502350	4990	4990	4990	4990	0
299	20231026	135000	187502350	4990	4990	4990	4990	0
300	20231026	134900	187502350	4990	4990	4990	4990	0
301	20231026	134800	187502350	4990	4990	4990	4990	0
302	20231026	134700	187502350	4990	4990	4990	4990	0
303	20231026	134600	187502350	4990	4990	4990	4990	0
304	20231026	134500	187502350	4990	4990	4990	4990	0
305	20231026	134400	187502350	4990	4990	4990	4990	877
306	20231026	134300	183126120	4995	4995	4995	4995	0
307	20231026	134200	183126120	4995	4995	4995	4995	0
308	20231026	134100	183126120	4995	4995	4995	4995	1
309	20231026	134000	183121125	4995	4995	4995	4995	0
310	20231026	133900	183121125	4995	4995	4995	4995	0
311	20231026	133800	183121125	4995	4995	4995	4995	121
312	20231026	133700	182516730	4995	4995	4995	4995	403
313	20231026	133600	180503745	5000	5000	5000	5000	0
314	20231026	133500	180503745	5000	5000	5000	5000	0
315	20231026	133400	180503745	5000	5000	5000	5000	0
316	20231026	133300	180503745	5000	5000	5000	5000	0
317	20231026	133200	180503745	5000	5000	5000	5000	0
318	20231026	133100	180503745	5000	5000	5000	5000	183
319	20231026	133000	179588745	5000	5000	5000	5000	0
320	20231026	132900	179588745	5000	5000	5000	5000	0
321	20231026	132800	179588745	5000	5000	5000	5000	0
322	20231026	132700	179588745	5000	5000	5000	5000	0
323	20231026	132600	179588745	5000	4995	5000	4995	6
324	20231026	132500	179558770	4995	4995	4995	4990	141
325	20231026	132400	178854500	4995	4995	4995	4995	39
326	20231026	132300	178659695	4995	4995	4995	4995	55
327	20231026	132200	178384970	4990	4990	4990	4990	0
328	20231026	132100	178384970	4990	4990	4990	4990	0
329	20231026	132000	178384970	4990	4990	4990	4990	0
330	20231026	131900	178384970	4990	4990	4990	4990	0
331	20231026	131800	178384970	4990	4990	4990	4990	0
332	20231026	131700	178384970	4990	4990	4990	4990	0
333	20231026	131600	178384970	4990	5000	5000	4990	500
334	20231026	131500	175887370	5010	5010	5010	5010	0
335	20231026	131400	175887370	5010	5010	5010	5010	0
336	20231026	131300	175887370	5010	5010	5010	5010	40
337	20231026	131200	175686970	4995	4995	4995	4995	0
338	20231026	131100	175686970	4995	4995	4995	4995	0
339	20231026	131000	175686970	4995	4995	4995	4995	37
340	20231026	130900	175502155	4995	4995	4995	4995	0
341	20231026	130800	175502155	4995	4995	4995	4995	0
342	20231026	130700	175502155	4995	4995	4995	4995	0
343	20231026	130600	175502155	4995	4995	4995	4995	0
344	20231026	130500	175502155	4995	4995	4995	4995	0
345	20231026	130400	175502155	4995	5000	5000	4995	154
346	20231026	130300	174732325	5020	5020	5020	5020	10
347	20231026	130200	174682125	5020	5020	5020	5020	0
348	20231026	130100	174682125	5020	5020	5020	5020	120
349	20231026	130000	174079725	5020	5020	5020	5020	21
350	20231026	125900	173974305	5020	5020	5020	5020	0
351	20231026	125800	173974305	5020	5020	5020	5020	0
352	20231026	125700	173974305	5020	5020	5020	5020	0
353	20231026	125600	173974305	5020	5010	5020	5010	406
354	20231026	125500	171936385	5000	5000	5000	5000	0
355	20231026	125400	171936385	5000	5000	5000	5000	0
356	20231026	125300	171936385	5000	5000	5000	5000	0
357	20231026	125200	171936385	5000	5000	5000	5000	0
358	20231026	125100	171936385	5000	5000	5000	5000	0
359	20231026	125000	171936385	5000	5000	5000	5000	13
360	20231026	124900	171871385	5000	5000	5000	5000	0
361	20231026	124800	171871385	5000	5000	5000	5000	95
362	20231026	124700	171396385	5000	5000	5000	5000	0
363	20231026	124600	171396385	5000	5000	5000	5000	0
364	20231026	124500	171396385	5000	5000	5000	5000	0
365	20231026	124400	171396385	5000	5000	5000	5000	0
366	20231026	124300	171396385	5000	5000	5000	5000	0
367	20231026	124200	171396385	5000	5000	5000	5000	515
368	20231026	124100	168821385	5010	5010	5010	5010	0
369	20231026	124000	168821385	5010	5010	5010	5010	0
370	20231026	123900	168821385	5010	5010	5010	5010	20
371	20231026	123800	168721185	5010	5010	5010	5010	0
372	20231026	123700	168721185	5010	5010	5010	5010	12
373	20231026	123600	168661065	5010	5010	5010	5010	0
374	20231026	123500	168661065	5010	5010	5010	5010	0
375	20231026	123400	168661065	5010	5010	5010	5010	0
376	20231026	123300	168661065	5010	5010	5010	5010	0
377	20231026	123200	168661065	5010	5010	5010	5010	0
378	20231026	123100	168661065	5010	5010	5010	5010	10
379	20231026	123000	168610965	5000	5000	5000	5000	34
380	20231026	122900	168440965	4990	4990	4990	4990	0
381	20231026	122800	168440965	4990	4990	4990	4990	0
382	20231026	122700	168440965	4990	4990	4990	4990	0
383	20231026	122600	168440965	4990	4990	4990	4990	0
384	20231026	122500	168440965	4990	4990	4990	4990	0
385	20231026	122400	168440965	4990	4990	4990	4990	0
386	20231026	122300	168440965	4990	4990	4990	4990	0
387	20231026	122200	168440965	4990	4990	4990	4990	0
388	20231026	122100	168440965	4990	4990	4990	4990	0
389	20231026	122000	168440965	4990	4990	4990	4990	2
390	20231026	121900	168430985	5000	5000	5000	5000	0
391	20231026	121800	168430985	5000	5000	5000	5000	1000
392	20231026	121700	163430985	4995	4995	4995	4995	0
393	20231026	121600	163430985	4995	4995	4995	4995	0
394	20231026	121500	163430985	4995	4995	4995	4995	0
395	20231026	121400	163430985	4995	4995	4995	4995	0
396	20231026	121300	163430985	4995	4990	4995	4990	150
397	20231026	121200	162681815	4985	4985	4985	4985	0
398	20231026	121100	162681815	4985	4985	4985	4985	0
399	20231026	121000	162681815	4985	4985	4985	4985	12
400	20231026	120900	162621995	4985	4985	4985	4985	0
401	20231026	120800	162621995	4985	4985	4985	4985	0
402	20231026	120700	162621995	4985	4985	4985	4985	0
403	20231026	120600	162621995	4985	4985	4985	4985	0
404	20231026	120500	162621995	4985	4985	4985	4985	12
405	20231026	120400	162562175	4990	4990	4990	4990	0
406	20231026	120300	162562175	4990	4990	4990	4990	0
407	20231026	120200	162562175	4990	4990	4990	4990	5
408	20231026	120100	162537225	4990	4990	4990	4990	10
409	20231026	120000	162487325	4985	4985	4985	4985	12
410	20231026	115900	162427505	4985	4985	4985	4985	32
411	20231026	115800	162267985	4990	4990	4990	4990	0
412	20231026	115700	162267985	4990	4990	4990	4990	0
413	20231026	115600	162267985	4990	4990	4990	4990	381
414	20231026	115500	160366795	4990	4990	4990	4990	18
415	20231026	115400	160276975	4990	4990	4990	4990	101
416	20231026	115300	159772985	4990	4990	4990	4990	0
417	20231026	115200	159772985	4990	4990	4990	4990	0
418	20231026	115100	159772985	4990	4990	4990	4990	5
419	20231026	115000	159748035	4995	4995	4995	4995	0
420	20231026	114900	159748035	4995	4995	4995	4995	0
421	20231026	114800	159748035	4995	4990	4995	4990	698
422	20231026	114700	156264980	4990	4990	4990	4990	5
423	20231026	114600	156240030	4990	4990	4990	4990	0
424	20231026	114500	156240030	4990	4990	4990	4990	0
425	20231026	114400	156240030	4990	4990	4990	4990	4
426	20231026	114300	156220070	4990	4990	4990	4990	0
427	20231026	114200	156220070	4990	4985	4990	4985	85
428	20231026	114100	155795940	4985	4985	4985	4985	4
429	20231026	114000	155776000	4985	4985	4985	4985	0
430	20231026	113900	155776000	4985	4985	4985	4985	407
431	20231026	113800	153747105	4985	4985	4985	4985	0
432	20231026	113700	153747105	4985	4985	4985	4985	0
433	20231026	113600	153747105	4985	4985	4985	4985	7
434	20231026	113500	153712210	4985	4985	4985	4985	0
435	20231026	113400	153712210	4985	4985	4985	4985	7
436	20231026	113300	153677315	4990	4990	4990	4990	2
437	20231026	113200	153667335	4985	4990	4990	4985	266
438	20231026	113100	152340030	4995	5000	5000	4995	2953
439	20231026	113000	137575690	5000	5000	5000	5000	81
440	20231026	112900	137170690	5000	5000	5000	5000	6
441	20231026	112800	137140690	5000	5000	5000	5000	1
442	20231026	112700	137135690	5000	5000	5000	5000	6
443	20231026	112600	137105690	5000	5000	5000	5000	35
444	20231026	112500	136930690	5000	5000	5000	5000	156
445	20231026	112400	136150690	5000	5000	5000	5000	0
446	20231026	112300	136150690	5000	5000	5000	5000	304
447	20231026	112200	134630690	5000	5000	5000	5000	300
448	20231026	112100	133130690	5000	5000	5000	5000	4
449	20231026	112000	133110690	5000	5000	5000	5000	4
450	20231026	111900	133090690	5000	5000	5000	5000	4
451	20231026	111800	133070690	5000	5000	5000	5000	4
452	20231026	111700	133050690	5000	5000	5000	5000	0
453	20231026	111600	133050690	5000	5000	5000	5000	0
454	20231026	111500	133050690	5000	5020	5020	5000	10376
455	20231026	111400	81130140	5020	5020	5020	5020	4
456	20231026	111300	81110060	5020	5020	5020	5020	4
457	20231026	111200	81089980	5030	5030	5030	5030	0
458	20231026	111100	81089980	5030	5030	5030	5030	0
459	20231026	111000	81089980	5030	5030	5030	5030	44
460	20231026	110900	80868660	5030	5030	5030	5030	4
461	20231026	110800	80848540	5030	5030	5030	5030	4
462	20231026	110700	80828420	5030	5030	5030	5030	0
463	20231026	110600	80828420	5030	5030	5030	5030	6
464	20231026	110500	80798240	5030	5030	5030	5030	6
465	20231026	110400	80768060	5030	5030	5030	5030	0
466	20231026	110300	80768060	5030	5030	5030	5030	6
467	20231026	110200	80737880	5030	5030	5030	5030	0
468	20231026	110100	80737880	5030	5030	5030	5030	7
469	20231026	110000	80702670	5030	5030	5030	5030	0
470	20231026	105900	80702670	5030	5030	5030	5030	600
471	20231026	105800	77684670	5030	5030	5030	5030	0
472	20231026	105700	77684670	5030	5030	5030	5030	0
473	20231026	105600	77684670	5030	5030	5030	5030	0
474	20231026	105500	77684670	5030	5030	5030	5030	21
475	20231026	105400	77579040	5020	5020	5020	5020	0
476	20231026	105300	77579040	5020	5020	5020	5020	100
477	20231026	105200	77077040	5030	5030	5030	5030	515
478	20231026	105100	74486590	5040	5040	5040	5040	14
479	20231026	105000	74416030	5040	5050	5050	5040	9
480	20231026	104900	74370660	5050	5050	5050	5050	0
481	20231026	104800	74370660	5050	5050	5050	5050	0
482	20231026	104700	74370660	5050	5050	5050	5050	0
483	20231026	104600	74370660	5050	5050	5050	5050	0
484	20231026	104500	74370660	5050	5050	5050	5050	0
485	20231026	104400	74370660	5050	5050	5050	5050	0
486	20231026	104300	74370660	5050	5050	5050	5050	0
487	20231026	104200	74370660	5050	5050	5050	5050	1
488	20231026	104100	74365610	5050	5050	5050	5050	0
489	20231026	104000	74365610	5050	5050	5050	5050	3
490	20231026	103900	74350460	5040	5040	5040	5040	0
491	20231026	103800	74350460	5040	5040	5040	5040	86
492	20231026	103700	73917020	5040	5040	5040	5040	50
493	20231026	103600	73665020	5020	5020	5020	5020	0
494	20231026	103500	73665020	5020	5020	5020	5020	0
495	20231026	103400	73665020	5020	5020	5020	5020	0
496	20231026	103300	73665020	5020	5020	5020	5020	12
497	20231026	103200	73604780	5020	5020	5020	5020	0
498	20231026	103100	73604780	5020	5020	5020	5020	0
499	20231026	103000	73604780	5020	5020	5020	5020	0
500	20231026	102900	73604780	5020	5020	5020	5020	12
501	20231026	102800	73544540	5030	5030	5030	5030	0
502	20231026	102700	73544540	5030	5030	5030	5030	0
503	20231026	102600	73544540	5030	5030	5030	5030	0
504	20231026	102500	73544540	5030	5030	5030	5030	0
505	20231026	102400	73544540	5030	5030	5030	5030	63
506	20231026	102300	73227650	5030	5030	5030	5030	1
507	20231026	102200	73222620	5020	5020	5020	5020	0
508	20231026	102100	73222620	5020	5020	5020	5020	0
509	20231026	102000	73222620	5020	5020	5020	5020	838
510	20231026	101900	69015860	5010	5010	5010	5010	12
511	20231026	101800	68955740	5020	5020	5020	5020	0
512	20231026	101700	68955740	5020	5020	5020	5020	42
513	20231026	101600	68744900	5020	5010	5020	5010	32
514	20231026	101500	68584380	5020	5020	5020	5020	0
515	20231026	101400	68584380	5020	5020	5020	5020	14
516	20231026	101300	68514100	5020	5020	5020	5020	60
517	20231026	101200	68212900	5010	5010	5010	5010	0
518	20231026	101100	68212900	5010	5000	5010	5000	537
519	20231026	101000	65522630	4995	4995	4995	4995	0
520	20231026	100900	65522630	4995	4995	4995	4995	0
521	20231026	100800	65522630	4995	4995	4995	4995	12
522	20231026	100700	65462690	4995	4995	4995	4995	0
523	20231026	100600	65462690	4995	4995	4995	4995	0
524	20231026	100500	65462690	4995	4995	4995	4995	0
525	20231026	100400	65462690	4995	4995	4995	4995	13
526	20231026	100300	65397755	4995	4985	4995	4985	14
527	20231026	100200	65327945	4990	4990	4990	4990	1119
528	20231026	100100	59744135	4990	4990	4990	4990	1000
529	20231026	100000	54754135	4990	5000	5000	4990	14
530	20231026	095900	54684255	4990	4990	4990	4990	0
531	20231026	095800	54684255	4990	4995	4995	4990	362
532	20231026	095700	52877370	5000	4990	5000	4990	23
533	20231026	095600	52762540	4990	4995	4995	4990	215
534	20231026	095500	51688650	5000	5000	5000	5000	457
535	20231026	095400	49403650	5000	5000	5000	5000	12
536	20231026	095300	49343650	5010	5010	5010	5010	90
537	20231026	095200	48892750	5010	5010	5010	5010	0
538	20231026	095100	48892750	5010	5010	5010	5010	0
539	20231026	095000	48892750	5010	5000	5010	5000	914
540	20231026	094900	44318610	5010	5010	5010	5010	0
541	20231026	094800	44318610	5010	5010	5010	5010	414
542	20231026	094700	42244470	5010	5010	5010	5010	0
543	20231026	094600	42244470	5010	5010	5010	5010	11
544	20231026	094500	42189360	5010	5010	5010	5010	0
545	20231026	094400	42189360	5010	5010	5010	5010	0
546	20231026	094300	42189360	5010	5010	5010	5010	12
547	20231026	094200	42129240	5020	5020	5020	5020	0
548	20231026	094100	42129240	5020	5020	5020	5020	1
549	20231026	094000	42124220	5020	5020	5020	5020	0
550	20231026	093900	42124220	5020	5020	5020	5020	0
551	20231026	093800	42124220	5020	5020	5020	5020	11
552	20231026	093700	42069000	5010	5010	5010	5010	89
553	20231026	093600	41623110	5000	5020	5020	5000	3562
554	20231026	093500	23799650	5030	5030	5030	5030	0
555	20231026	093400	23799650	5030	5030	5030	5030	1
556	20231026	093300	23794620	5030	5050	5050	5030	2453
557	20231026	093200	11451430	5050	5050	5050	5050	0
558	20231026	093100	11451430	5050	5050	5050	5050	5
559	20231026	093000	11426180	5040	5040	5040	5040	87
560	20231026	092900	10987700	5040	5040	5040	5040	10
561	20231026	092800	10937300	5040	5040	5040	5040	5
562	20231026	092700	10912100	5030	5040	5040	5030	102
563	20231026	092600	10399020	5040	5040	5040	5040	77
564	20231026	092500	10010940	5040	5040	5040	5040	103
565	20231026	092400	9491820	5050	5060	5060	5050	826
566	20231026	092300	5314980	5070	5070	5070	5070	100
567	20231026	092200	4807980	5060	5060	5060	5060	37
568	20231026	092100	4620760	5090	5090	5090	5090	59
569	20231026	092000	4320450	5090	5080	5090	5080	135
570	20231026	091900	3633650	5080	5080	5080	5080	0
571	20231026	091800	3633650	5080	5080	5080	5080	0
572	20231026	091700	3633650	5080	5080	5080	5080	0
573	20231026	091600	3633650	5080	5080	5080	5080	1
574	20231026	091500	3628570	5080	5080	5080	5080	0
575	20231026	091400	3628570	5080	5080	5080	5080	0
576	20231026	091300	3628570	5080	5080	5080	5080	4
577	20231026	091200	3608250	5080	5080	5080	5080	4
578	20231026	091100	3587930	5080	5060	5080	5060	19
579	20231026	091000	3491770	5040	5040	5040	5040	11
580	20231026	090900	3436330	5040	5040	5040	5040	200
581	20231026	090800	2428330	5070	5070	5070	5070	8
582	20231026	090700	2387770	5070	5070	5070	5070	0
583	20231026	090600	2387770	5070	5070	5070	5070	3
584	20231026	090500	2372560	5030	5030	5030	5030	0
585	20231026	090400	2372560	5030	5030	5030	5030	0
586	20231026	090300	2372560	5030	5030	5030	5030	0
587	20231026	090200	2372560	5030	5030	5030	5030	20
588	20231026	090100	2271960	5080	5080	5080	5080	4
589	20231026	090000	2251640	5050	5080	5080	5050	444