KissMeData/007820/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184800	145739485	5040	5040	5040	5040	837
3	20231027	184700	145739485	5040	5040	5040	5040	0
4	20231027	184600	145739485	5040	5040	5040	5040	0
5	20231027	184500	145739485	5040	5040	5040	5040	0
6	20231027	184400	145739485	5040	5040	5040	5040	0
7	20231027	184300	145739485	5040	5040	5040	5040	0
8	20231027	184200	145739485	5040	5040	5040	5040	0
9	20231027	184100	145739485	5040	5040	5040	5040	0
10	20231027	184000	145739485	5040	5040	5040	5040	0
11	20231027	183900	145739485	5040	5040	5040	5040	0
12	20231027	183800	145739485	5040	5040	5040	5040	0
13	20231027	183700	145739485	5040	5040	5040	5040	0
14	20231027	183600	145739485	5040	5040	5040	5040	0
15	20231027	183500	145739485	5040	5040	5040	5040	0
16	20231027	183400	145739485	5040	5040	5040	5040	0
17	20231027	183300	145739485	5040	5040	5040	5040	0
18	20231027	183200	145739485	5040	5040	5040	5040	0
19	20231027	183100	145739485	5040	5040	5040	5040	0
20	20231027	183000	145739485	5040	5040	5040	5040	0
21	20231027	182900	145739485	5040	5040	5040	5040	0
22	20231027	182800	145739485	5040	5040	5040	5040	0
23	20231027	182700	145739485	5040	5040	5040	5040	0
24	20231027	182600	145739485	5040	5040	5040	5040	0
25	20231027	182500	145739485	5040	5040	5040	5040	0
26	20231027	182400	145739485	5040	5040	5040	5040	0
27	20231027	182300	145739485	5040	5040	5040	5040	0
28	20231027	182200	145739485	5040	5040	5040	5040	0
29	20231027	182100	145739485	5040	5040	5040	5040	0
30	20231027	182000	145739485	5040	5040	5040	5040	0
31	20231027	181900	145739485	5040	5040	5040	5040	0
32	20231027	181800	145739485	5040	5040	5040	5040	837
33	20231027	181700	145739485	5040	5040	5040	5040	0
34	20231027	181600	145739485	5040	5040	5040	5040	0
35	20231027	181500	145739485	5040	5040	5040	5040	0
36	20231027	181400	145739485	5040	5040	5040	5040	0
37	20231027	181300	145739485	5040	5040	5040	5040	0
38	20231027	181200	145739485	5040	5040	5040	5040	0
39	20231027	181100	145739485	5040	5040	5040	5040	0
40	20231027	181000	145739485	5040	5040	5040	5040	0
41	20231027	180900	145739485	5040	5040	5040	5040	0
42	20231027	180800	145739485	5040	5040	5040	5040	0
43	20231027	180700	145739485	5040	5040	5040	5040	0
44	20231027	180600	145739485	5040	5040	5040	5040	0
45	20231027	180500	145739485	5040	5040	5040	5040	0
46	20231027	180400	145739485	5040	5040	5040	5040	0
47	20231027	180300	145739485	5040	5040	5040	5040	0
48	20231027	180200	145739485	5040	5040	5040	5040	0
49	20231027	180100	145739485	5040	5040	5040	5040	0
50	20231027	180000	145739485	5040	5040	5040	5040	0
51	20231027	175900	145739485	5040	5040	5040	5040	0
52	20231027	175800	145739485	5040	5040	5040	5040	0
53	20231027	175700	145739485	5040	5040	5040	5040	0
54	20231027	175600	145739485	5040	5040	5040	5040	0
55	20231027	175500	145739485	5040	5040	5040	5040	0
56	20231027	175400	145739485	5040	5040	5040	5040	0
57	20231027	175300	145739485	5040	5040	5040	5040	0
58	20231027	175200	145739485	5040	5040	5040	5040	0
59	20231027	175100	145739485	5040	5040	5040	5040	0
60	20231027	175000	145739485	5040	5040	5040	5040	0
61	20231027	174900	145739485	5040	5040	5040	5040	0
62	20231027	174800	145739485	5040	5040	5040	5040	837
63	20231027	174700	145739485	5040	5040	5040	5040	0
64	20231027	174600	145739485	5040	5040	5040	5040	0
65	20231027	174500	145739485	5040	5040	5040	5040	0
66	20231027	174400	145739485	5040	5040	5040	5040	0
67	20231027	174300	145739485	5040	5040	5040	5040	0
68	20231027	174200	145739485	5040	5040	5040	5040	0
69	20231027	174100	145739485	5040	5040	5040	5040	0
70	20231027	174000	145739485	5040	5040	5040	5040	0
71	20231027	173900	145739485	5040	5040	5040	5040	0
72	20231027	173800	145739485	5040	5040	5040	5040	0
73	20231027	173700	145739485	5040	5040	5040	5040	0
74	20231027	173600	145739485	5040	5040	5040	5040	0
75	20231027	173500	145739485	5040	5040	5040	5040	0
76	20231027	173400	145739485	5040	5040	5040	5040	0
77	20231027	173300	145739485	5040	5040	5040	5040	0
78	20231027	173200	145739485	5040	5040	5040	5040	0
79	20231027	173100	145739485	5040	5040	5040	5040	0
80	20231027	173000	145739485	5040	5040	5040	5040	0
81	20231027	172900	145739485	5040	5040	5040	5040	0
82	20231027	172800	145739485	5040	5040	5040	5040	0
83	20231027	172700	145739485	5040	5040	5040	5040	0
84	20231027	172600	145739485	5040	5040	5040	5040	0
85	20231027	172500	145739485	5040	5040	5040	5040	0
86	20231027	172400	145739485	5040	5040	5040	5040	0
87	20231027	172300	145739485	5040	5040	5040	5040	0
88	20231027	172200	145739485	5040	5040	5040	5040	0
89	20231027	172100	145739485	5040	5040	5040	5040	0
90	20231027	172000	145739485	5040	5040	5040	5040	0
91	20231027	171900	145739485	5040	5040	5040	5040	0
92	20231027	171800	145739485	5040	5040	5040	5040	837
93	20231027	171700	145739485	5040	5040	5040	5040	0
94	20231027	171600	145739485	5040	5040	5040	5040	0
95	20231027	171500	145739485	5040	5040	5040	5040	0
96	20231027	171400	145739485	5040	5040	5040	5040	0
97	20231027	171300	145739485	5040	5040	5040	5040	0
98	20231027	171200	145739485	5040	5040	5040	5040	0
99	20231027	171100	145739485	5040	5040	5040	5040	0
100	20231027	171000	145739485	5040	5040	5040	5040	0
101	20231027	170900	145739485	5040	5040	5040	5040	0
102	20231027	170800	145739485	5040	5040	5040	5040	0
103	20231027	170700	145739485	5040	5040	5040	5040	0
104	20231027	170600	145739485	5040	5040	5040	5040	0
105	20231027	170500	145739485	5040	5040	5040	5040	0
106	20231027	170400	145739485	5040	5040	5040	5040	0
107	20231027	170300	145739485	5040	5040	5040	5040	0
108	20231027	170200	145739485	5040	5040	5040	5040	0
109	20231027	170100	145739485	5040	5040	5040	5040	0
110	20231027	170000	145739485	5040	5040	5040	5040	0
111	20231027	165900	145739485	5040	5040	5040	5040	0
112	20231027	165800	145739485	5040	5040	5040	5040	0
113	20231027	165700	145739485	5040	5040	5040	5040	0
114	20231027	165600	145739485	5040	5040	5040	5040	0
115	20231027	165500	145739485	5040	5040	5040	5040	0
116	20231027	165400	145739485	5040	5040	5040	5040	0
117	20231027	165300	145739485	5040	5040	5040	5040	0
118	20231027	165200	145739485	5040	5040	5040	5040	0
119	20231027	165100	145739485	5040	5040	5040	5040	0
120	20231027	165000	145739485	5040	5040	5040	5040	0
121	20231027	164900	145739485	5040	5040	5040	5040	0
122	20231027	164800	145739485	5040	5040	5040	5040	837
123	20231027	164700	145739485	5040	5040	5040	5040	0
124	20231027	164600	145739485	5040	5040	5040	5040	0
125	20231027	164500	145739485	5040	5040	5040	5040	0
126	20231027	164400	145739485	5040	5040	5040	5040	0
127	20231027	164300	145739485	5040	5040	5040	5040	0
128	20231027	164200	145739485	5040	5040	5040	5040	0
129	20231027	164100	145739485	5040	5040	5040	5040	0
130	20231027	164000	145739485	5040	5040	5040	5040	0
131	20231027	163900	145739485	5040	5040	5040	5040	0
132	20231027	163800	145739485	5040	5040	5040	5040	0
133	20231027	163700	145739485	5040	5040	5040	5040	0
134	20231027	163600	145739485	5040	5040	5040	5040	0
135	20231027	163500	145739485	5040	5040	5040	5040	0
136	20231027	163400	145739485	5040	5040	5040	5040	0
137	20231027	163300	145739485	5040	5040	5040	5040	0
138	20231027	163200	145739485	5040	5040	5040	5040	0
139	20231027	163100	145739485	5040	5040	5040	5040	0
140	20231027	163000	145739485	5040	5040	5040	5040	0
141	20231027	162900	145739485	5040	5040	5040	5040	0
142	20231027	162800	145739485	5040	5040	5040	5040	0
143	20231027	162700	145739485	5040	5040	5040	5040	0
144	20231027	162600	145739485	5040	5040	5040	5040	0
145	20231027	162500	145739485	5040	5040	5040	5040	0
146	20231027	162400	145739485	5040	5040	5040	5040	0
147	20231027	162300	145739485	5040	5040	5040	5040	0
148	20231027	162200	145739485	5040	5040	5040	5040	0
149	20231027	162100	145739485	5040	5040	5040	5040	0
150	20231027	162000	145739485	5040	5040	5040	5040	0
151	20231027	161900	145739485	5040	5040	5040	5040	0
152	20231027	161800	145739485	5040	5040	5040	5040	837
153	20231027	161700	145739485	5040	5040	5040	5040	0
154	20231027	161600	145739485	5040	5040	5040	5040	0
155	20231027	161500	145739485	5040	5040	5040	5040	0
156	20231027	161400	145739485	5040	5040	5040	5040	0
157	20231027	161300	145739485	5040	5040	5040	5040	0
158	20231027	161200	145739485	5040	5040	5040	5040	0
159	20231027	161100	145739485	5040	5040	5040	5040	0
160	20231027	161000	145739485	5040	5040	5040	5040	0
161	20231027	160900	145739485	5040	5040	5040	5040	0
162	20231027	160800	145739485	5040	5040	5040	5040	0
163	20231027	160700	145739485	5040	5040	5040	5040	0
164	20231027	160600	145739485	5040	5040	5040	5040	0
165	20231027	160500	145739485	5040	5040	5040	5040	0
166	20231027	160400	145739485	5040	5040	5040	5040	0
167	20231027	160300	145739485	5040	5040	5040	5040	0
168	20231027	160200	145739485	5040	5040	5040	5040	0
169	20231027	160100	145739485	5040	5040	5040	5040	0
170	20231027	160000	145739485	5040	5040	5040	5040	0
171	20231027	155900	145739485	5040	5040	5040	5040	0
172	20231027	155800	145739485	5040	5040	5040	5040	0
173	20231027	155700	145739485	5040	5040	5040	5040	0
174	20231027	155600	145739485	5040	5040	5040	5040	0
175	20231027	155500	145739485	5040	5040	5040	5040	0
176	20231027	155400	145739485	5040	5040	5040	5040	0
177	20231027	155300	145739485	5040	5040	5040	5040	0
178	20231027	155200	145739485	5040	5040	5040	5040	0
179	20231027	155100	145739485	5040	5040	5040	5040	0
180	20231027	155000	145739485	5040	5040	5040	5040	0
181	20231027	154900	145739485	5040	5040	5040	5040	0
182	20231027	154800	145739485	5040	5040	5040	5040	837
183	20231027	154700	145739485	5040	5040	5040	5040	0
184	20231027	154600	145739485	5040	5040	5040	5040	0
185	20231027	154500	145739485	5040	5040	5040	5040	0
186	20231027	154400	145739485	5040	5040	5040	5040	0
187	20231027	154300	145739485	5040	5040	5040	5040	0
188	20231027	154200	145739485	5040	5040	5040	5040	0
189	20231027	154100	145739485	5040	5040	5040	5040	0
190	20231027	154000	145739485	5040	5040	5040	5040	0
191	20231027	153900	145739485	5040	5040	5040	5040	0
192	20231027	153800	145739485	5040	5040	5040	5040	0
193	20231027	153700	145739485	5040	5040	5040	5040	0
194	20231027	153600	145739485	5040	5040	5040	5040	0
195	20231027	153500	145739485	5040	5040	5040	5040	0
196	20231027	153400	145739485	5040	5040	5040	5040	0
197	20231027	153300	145739485	5040	5040	5040	5040	0
198	20231027	153200	145739485	5040	5040	5040	5040	0
199	20231027	153100	145739485	5040	5040	5040	5040	0
200	20231027	153000	145739485	5040	5040	5040	5040	837
201	20231027	152900	141521005	5010	5010	5010	5010	0
202	20231027	152800	141521005	5010	5010	5010	5010	0
203	20231027	152700	141521005	5010	5010	5010	5010	0
204	20231027	152600	141521005	5010	5010	5010	5010	0
205	20231027	152500	141521005	5010	5010	5010	5010	0
206	20231027	152400	141521005	5010	5010	5010	5010	0
207	20231027	152300	141521005	5010	5010	5010	5010	0
208	20231027	152200	141521005	5010	5010	5010	5010	0
209	20231027	152100	141521005	5010	5010	5010	5010	0
210	20231027	152000	141521005	5010	5010	5010	5010	0
211	20231027	151900	141521005	5010	5010	5010	5010	1
212	20231027	151800	141515995	5010	5010	5010	5010	0
213	20231027	151700	141515995	5010	4990	5010	4970	201
214	20231027	151600	140516660	4985	4985	4985	4985	100
215	20231027	151500	140018160	4985	4985	4985	4985	0
216	20231027	151400	140018160	4985	4975	4985	4975	216
217	20231027	151300	138941410	4970	4990	4990	4970	299
218	20231027	151200	137453280	5010	5010	5010	5010	102
219	20231027	151100	136942260	5010	5010	5010	5010	0
220	20231027	151000	136942260	5010	5010	5010	5010	0
221	20231027	150900	136942260	5010	5010	5010	5010	0
222	20231027	150800	136942260	5010	5010	5010	5010	141
223	20231027	150700	136235850	5010	5010	5010	5010	57
224	20231027	150600	135950280	4990	4990	4990	4990	0
225	20231027	150500	135950280	4990	4990	4990	4990	0
226	20231027	150400	135950280	4990	5010	5010	4990	405
227	20231027	150300	133924180	5020	5020	5020	5020	0
228	20231027	150200	133924180	5020	5020	5020	5020	20
229	20231027	150100	133823780	5020	5020	5020	5020	7
230	20231027	150000	133788640	5020	5020	5020	5020	0
231	20231027	145900	133788640	5020	5020	5020	5020	0
232	20231027	145800	133788640	5020	5020	5020	5020	0
233	20231027	145700	133788640	5020	5020	5020	5020	0
234	20231027	145600	133788640	5020	5020	5020	5020	0
235	20231027	145500	133788640	5020	5020	5020	5020	0
236	20231027	145400	133788640	5020	5020	5020	5020	1
237	20231027	145300	133783620	5010	5010	5010	5010	1
238	20231027	145200	133778610	5010	5010	5010	5010	0
239	20231027	145100	133778610	5010	5010	5010	5010	10
240	20231027	145000	133728510	5020	5020	5020	5020	0
241	20231027	144900	133728510	5020	5020	5020	5020	0
242	20231027	144800	133728510	5020	5020	5020	5020	0
243	20231027	144700	133728510	5020	5020	5020	5020	0
244	20231027	144600	133728510	5020	5020	5020	5020	0
245	20231027	144500	133728510	5020	5020	5020	5020	0
246	20231027	144400	133728510	5020	5020	5020	5020	0
247	20231027	144300	133728510	5020	5020	5020	5020	0
248	20231027	144200	133728510	5020	5020	5020	5020	0
249	20231027	144100	133728510	5020	5020	5020	5020	0
250	20231027	144000	133728510	5020	5020	5020	5020	0
251	20231027	143900	133728510	5020	5020	5020	5020	0
252	20231027	143800	133728510	5020	5020	5020	5020	1
253	20231027	143700	133723490	5010	5010	5010	5010	0
254	20231027	143600	133723490	5010	5010	5010	5010	0
255	20231027	143500	133723490	5010	5010	5010	5010	0
256	20231027	143400	133723490	5010	5010	5010	5010	0
257	20231027	143300	133723490	5010	5010	5010	5010	302
258	20231027	143200	132210470	5010	5010	5010	5010	0
259	20231027	143100	132210470	5010	4990	5010	4990	500
260	20231027	143000	129709730	4970	4980	4980	4970	2500
261	20231027	142900	117278760	4985	4980	4985	4980	2290
262	20231027	142800	105874475	4980	4980	4980	4980	0
263	20231027	142700	105874475	4980	4980	4980	4980	0
264	20231027	142600	105874475	4980	4985	4985	4980	3236
265	20231027	142500	89743035	4985	4990	4990	4985	629
266	20231027	142400	86605030	5010	5010	5010	5010	0
267	20231027	142300	86605030	5010	5010	5010	5010	0
268	20231027	142200	86605030	5010	5010	5010	5010	0
269	20231027	142100	86605030	5010	5010	5010	5010	0
270	20231027	142000	86605030	5010	5010	5010	5010	0
271	20231027	141900	86605030	5010	5010	5010	5010	0
272	20231027	141800	86605030	5010	5010	5010	5010	1
273	20231027	141700	86600020	4990	4990	4990	4990	0
274	20231027	141600	86600020	4990	4990	4990	4990	0
275	20231027	141500	86600020	4990	4990	4990	4990	0
276	20231027	141400	86600020	4990	4990	4990	4990	0
277	20231027	141300	86600020	4990	4990	4990	4990	0
278	20231027	141200	86600020	4990	5000	5000	4990	522
279	20231027	141100	83993240	4990	4990	4990	4990	0
280	20231027	141000	83993240	4990	4990	4990	4990	0
281	20231027	140900	83993240	4990	4990	4990	4990	0
282	20231027	140800	83993240	4990	4990	4990	4990	0
283	20231027	140700	83993240	4990	4990	4990	4990	0
284	20231027	140600	83993240	4990	4990	4990	4990	0
285	20231027	140500	83993240	4990	4990	4990	4990	0
286	20231027	140400	83993240	4990	4990	4990	4990	0
287	20231027	140300	83993240	4990	4990	4990	4990	0
288	20231027	140200	83993240	4990	4990	4990	4990	1
289	20231027	140100	83988250	4990	4990	4990	4990	0
290	20231027	140000	83988250	4990	4990	4990	4990	0
291	20231027	135900	83988250	4990	4990	4990	4990	0
292	20231027	135800	83988250	4990	4990	4990	4990	10
293	20231027	135700	83938350	5000	5000	5000	5000	0
294	20231027	135600	83938350	5000	5000	5000	5000	0
295	20231027	135500	83938350	5000	5000	5000	5000	0
296	20231027	135400	83938350	5000	5000	5000	5000	0
297	20231027	135300	83938350	5000	5000	5000	5000	0
298	20231027	135200	83938350	5000	5000	5000	5000	0
299	20231027	135100	83938350	5000	5000	5000	5000	0
300	20231027	135000	83938350	5000	5000	5000	5000	0
301	20231027	134900	83938350	5000	5000	5000	5000	0
302	20231027	134800	83938350	5000	5000	5000	5000	0
303	20231027	134700	83938350	5000	5000	5000	5000	0
304	20231027	134600	83938350	5000	5000	5000	5000	44
305	20231027	134500	83718350	5000	5000	5000	5000	100
306	20231027	134400	83218350	5010	5010	5010	5010	56
307	20231027	134300	82937790	5010	5010	5010	5010	1
308	20231027	134200	82932780	5020	5020	5020	5020	0
309	20231027	134100	82932780	5020	5020	5020	5020	0
310	20231027	134000	82932780	5020	5020	5020	5020	0
311	20231027	133900	82932780	5020	5020	5020	5020	0
312	20231027	133800	82932780	5020	5020	5020	5020	0
313	20231027	133700	82932780	5020	5020	5020	5020	64
314	20231027	133600	82611500	5010	5010	5010	5010	0
315	20231027	133500	82611500	5010	5010	5010	5010	0
316	20231027	133400	82611500	5010	5010	5010	5010	0
317	20231027	133300	82611500	5010	5010	5010	5010	0
318	20231027	133200	82611500	5010	5010	5010	5010	46
319	20231027	133100	82381040	5010	5010	5010	5010	0
320	20231027	133000	82381040	5010	5010	5010	5010	125
321	20231027	132900	81754790	5010	5010	5010	5010	0
322	20231027	132800	81754790	5010	5010	5010	5010	0
323	20231027	132700	81754790	5010	5010	5010	5010	0
324	20231027	132600	81754790	5010	5010	5010	5010	0
325	20231027	132500	81754790	5010	5010	5010	5010	0
326	20231027	132400	81754790	5010	5010	5010	5010	0
327	20231027	132300	81754790	5010	5010	5010	5010	0
328	20231027	132200	81754790	5010	5010	5010	5010	0
329	20231027	132100	81754790	5010	5010	5010	5010	1
330	20231027	132000	81749780	4990	4990	4990	4990	0
331	20231027	131900	81749780	4990	4990	4990	4990	0
332	20231027	131800	81749780	4990	4990	4990	4990	0
333	20231027	131700	81749780	4990	4990	4990	4990	66
334	20231027	131600	81420440	4995	4995	4995	4995	0
335	20231027	131500	81420440	4995	4995	4995	4995	698
336	20231027	131400	77933930	4995	4995	4995	4995	0
337	20231027	131300	77933930	4995	4995	4995	4995	0
338	20231027	131200	77933930	4995	4995	4995	4995	0
339	20231027	131100	77933930	4995	4995	4995	4995	0
340	20231027	131000	77933930	4995	4995	4995	4995	0
341	20231027	130900	77933930	4995	4995	4995	4995	0
342	20231027	130800	77933930	4995	4995	4995	4995	305
343	20231027	130700	76410455	5000	5000	5000	5000	0
344	20231027	130600	76410455	5000	5000	5000	5000	0
345	20231027	130500	76410455	5000	5000	5000	5000	0
346	20231027	130400	76410455	5000	5000	5000	5000	0
347	20231027	130300	76410455	5000	5000	5000	5000	0
348	20231027	130200	76410455	5000	5000	5000	5000	0
349	20231027	130100	76410455	5000	5000	5000	5000	0
350	20231027	130000	76410455	5000	5000	5000	5000	0
351	20231027	125900	76410455	5000	5000	5000	5000	0
352	20231027	125800	76410455	5000	5000	5000	5000	0
353	20231027	125700	76410455	5000	5000	5000	5000	700
354	20231027	125600	72910455	5000	5000	5000	5000	0
355	20231027	125500	72910455	5000	5000	5000	5000	0
356	20231027	125400	72910455	5000	5000	5000	5000	0
357	20231027	125300	72910455	5000	5000	5000	5000	0
358	20231027	125200	72910455	5000	5000	5000	5000	0
359	20231027	125100	72910455	5000	5000	5000	5000	0
360	20231027	125000	72910455	5000	5000	5000	5000	397
361	20231027	124900	70925455	5000	5000	5000	5000	261
362	20231027	124800	69620455	5010	5010	5010	5010	6
363	20231027	124700	69590395	5010	5010	5010	5010	0
364	20231027	124600	69590395	5010	5010	5010	5010	700
365	20231027	124500	66083395	5020	5020	5020	5020	0
366	20231027	124400	66083395	5020	5020	5020	5020	0
367	20231027	124300	66083395	5020	5020	5020	5020	0
368	20231027	124200	66083395	5020	5020	5020	5020	40
369	20231027	124100	65882595	5020	5020	5020	5020	0
370	20231027	124000	65882595	5020	5020	5020	5020	0
371	20231027	123900	65882595	5020	5020	5020	5020	0
372	20231027	123800	65882595	5020	5020	5020	5020	0
373	20231027	123700	65882595	5020	5020	5020	5020	0
374	20231027	123600	65882595	5020	5020	5020	5020	0
375	20231027	123500	65882595	5020	5020	5020	5020	0
376	20231027	123400	65882595	5020	5020	5020	5020	0
377	20231027	123300	65882595	5020	5020	5020	5020	0
378	20231027	123200	65882595	5020	5020	5020	5020	0
379	20231027	123100	65882595	5020	5020	5020	5020	113
380	20231027	123000	65315335	5030	5030	5030	5030	0
381	20231027	122900	65315335	5030	5030	5030	5030	0
382	20231027	122800	65315335	5030	5030	5030	5030	0
383	20231027	122700	65315335	5030	5030	5030	5030	0
384	20231027	122600	65315335	5030	5030	5030	5030	0
385	20231027	122500	65315335	5030	5030	5030	5030	0
386	20231027	122400	65315335	5030	5030	5030	5030	0
387	20231027	122300	65315335	5030	5030	5030	5030	0
388	20231027	122200	65315335	5030	5030	5030	5030	0
389	20231027	122100	65315335	5030	5030	5030	5030	0
390	20231027	122000	65315335	5030	5030	5030	5030	0
391	20231027	121900	65315335	5030	5030	5030	5030	0
392	20231027	121800	65315335	5030	5030	5030	5030	0
393	20231027	121700	65315335	5030	5030	5030	5030	0
394	20231027	121600	65315335	5030	5030	5030	5030	0
395	20231027	121500	65315335	5030	5030	5030	5030	0
396	20231027	121400	65315335	5030	5030	5030	5030	0
397	20231027	121300	65315335	5030	5030	5030	5030	0
398	20231027	121200	65315335	5030	5030	5030	5030	0
399	20231027	121100	65315335	5030	5030	5030	5030	0
400	20231027	121000	65315335	5030	5030	5030	5030	1
401	20231027	120900	65310305	5030	5030	5030	5030	1
402	20231027	120800	65305275	5020	5020	5020	5020	0
403	20231027	120700	65305275	5020	5020	5020	5020	0
404	20231027	120600	65305275	5020	5020	5020	5020	0
405	20231027	120500	65305275	5020	5020	5020	5020	0
406	20231027	120400	65305275	5020	5020	5020	5020	192
407	20231027	120300	64341435	5010	5010	5010	5010	0
408	20231027	120200	64341435	5010	5010	5010	5010	0
409	20231027	120100	64341435	5010	5010	5010	5010	300
410	20231027	120000	62838435	5020	5020	5020	5020	0
411	20231027	115900	62838435	5020	5020	5020	5020	0
412	20231027	115800	62838435	5020	5020	5020	5020	0
413	20231027	115700	62838435	5020	5020	5020	5020	0
414	20231027	115600	62838435	5020	5020	5020	5020	0
415	20231027	115500	62838435	5020	5020	5020	5020	300
416	20231027	115400	61332435	5020	5020	5020	5020	50
417	20231027	115300	61081435	5020	5020	5020	5020	0
418	20231027	115200	61081435	5020	5020	5020	5020	120
419	20231027	115100	60479035	5020	5020	5020	5020	30
420	20231027	115000	60328435	5020	5020	5020	5020	0
421	20231027	114900	60328435	5020	5020	5020	5020	0
422	20231027	114800	60328435	5020	5020	5020	5020	0
423	20231027	114700	60328435	5020	5020	5020	5020	0
424	20231027	114600	60328435	5020	5020	5020	5020	300
425	20231027	114500	58822435	5030	5030	5030	5030	0
426	20231027	114400	58822435	5030	5030	5030	5030	0
427	20231027	114300	58822435	5030	5030	5030	5030	0
428	20231027	114200	58822435	5030	5030	5030	5030	0
429	20231027	114100	58822435	5030	5030	5030	5030	0
430	20231027	114000	58822435	5030	5030	5030	5030	0
431	20231027	113900	58822435	5030	5030	5030	5030	0
432	20231027	113800	58822435	5030	5030	5030	5030	0
433	20231027	113700	58822435	5030	5030	5030	5030	0
434	20231027	113600	58822435	5030	5030	5030	5030	1
435	20231027	113500	58817405	5030	5030	5030	5030	0
436	20231027	113400	58817405	5030	5030	5030	5030	1
437	20231027	113300	58812375	5020	5020	5020	5020	66
438	20231027	113200	58481055	5020	5020	5020	5020	1
439	20231027	113100	58476035	5000	5000	5000	5000	0
440	20231027	113000	58476035	5000	5000	5000	5000	0
441	20231027	112900	58476035	5000	5000	5000	5000	0
442	20231027	112800	58476035	5000	5000	5000	5000	0
443	20231027	112700	58476035	5000	5000	5000	5000	0
444	20231027	112600	58476035	5000	5000	5000	5000	200
445	20231027	112500	57476035	4995	4995	4995	4995	0
446	20231027	112400	57476035	4995	4995	4995	4995	0
447	20231027	112300	57476035	4995	4995	4995	4995	0
448	20231027	112200	57476035	4995	4995	4995	4995	0
449	20231027	112100	57476035	4995	4995	4995	4995	0
450	20231027	112000	57476035	4995	4995	4995	4995	0
451	20231027	111900	57476035	4995	4995	4995	4995	0
452	20231027	111800	57476035	4995	4995	4995	4995	0
453	20231027	111700	57476035	4995	5000	5000	4995	300
454	20231027	111600	55977310	5010	5010	5010	5010	0
455	20231027	111500	55977310	5010	5010	5010	5010	0
456	20231027	111400	55977310	5010	5010	5010	5010	0
457	20231027	111300	55977310	5010	5010	5010	5010	0
458	20231027	111200	55977310	5010	5010	5010	5010	0
459	20231027	111100	55977310	5010	5010	5010	5010	0
460	20231027	111000	55977310	5010	5010	5010	5010	0
461	20231027	110900	55977310	5010	5010	5010	5010	0
462	20231027	110800	55977310	5010	5010	5010	5010	0
463	20231027	110700	55977310	5010	5010	5010	5010	0
464	20231027	110600	55977310	5010	5010	5010	5010	51
465	20231027	110500	55721800	5000	5000	5000	5000	2
466	20231027	110400	55711800	4995	4995	4995	4995	40
467	20231027	110300	55512000	5000	5000	5000	5000	0
468	20231027	110200	55512000	5000	5000	5000	5000	193
469	20231027	110100	54547000	5000	5000	5000	5000	0
470	20231027	110000	54547000	5000	5000	5000	5000	0
471	20231027	105900	54547000	5000	5000	5000	5000	0
472	20231027	105800	54547000	5000	5000	5000	5000	0
473	20231027	105700	54547000	5000	5010	5010	5000	9
474	20231027	105600	54501920	5000	5000	5000	5000	0
475	20231027	105500	54501920	5000	5000	5000	5000	129
476	20231027	105400	53856920	5030	5030	5030	5030	0
477	20231027	105300	53856920	5030	5030	5030	5030	0
478	20231027	105200	53856920	5030	5030	5030	5030	0
479	20231027	105100	53856920	5030	5030	5030	5030	0
480	20231027	105000	53856920	5030	5030	5030	5030	0
481	20231027	104900	53856920	5030	5030	5030	5030	0
482	20231027	104800	53856920	5030	5030	5030	5030	1
483	20231027	104700	53851890	5000	5000	5000	5000	182
484	20231027	104600	52941890	5030	5030	5030	5030	1
485	20231027	104500	52936860	4995	4995	4995	4995	0
486	20231027	104400	52936860	4995	4995	4995	4995	0
487	20231027	104300	52936860	4995	4995	4995	4995	0
488	20231027	104200	52936860	4995	4995	4995	4995	106
489	20231027	104100	52407390	5000	5000	5000	5000	140
490	20231027	104000	51707390	5000	5000	5000	5000	0
491	20231027	103900	51707390	5000	5000	5000	5000	48
492	20231027	103800	51467390	5010	5010	5010	5010	60
493	20231027	103700	51166790	5010	5010	5010	5010	225
494	20231027	103600	50039540	5040	5040	5040	5040	0
495	20231027	103500	50039540	5040	5040	5040	5040	0
496	20231027	103400	50039540	5040	5040	5040	5040	1
497	20231027	103300	50034500	5040	5040	5040	5040	1
498	20231027	103200	50029460	5040	5040	5040	5040	0
499	20231027	103100	50029460	5040	5040	5040	5040	0
500	20231027	103000	50029460	5040	5040	5040	5040	0
501	20231027	102900	50029460	5040	5040	5040	5040	0
502	20231027	102800	50029460	5040	5040	5040	5040	0
503	20231027	102700	50029460	5040	5010	5040	5010	300
504	20231027	102600	48523950	5010	5010	5010	5010	0
505	20231027	102500	48523950	5010	5010	5010	5010	0
506	20231027	102400	48523950	5010	5010	5010	5010	0
507	20231027	102300	48523950	5010	5010	5010	5010	0
508	20231027	102200	48523950	5010	5010	5010	5010	112
509	20231027	102100	47962830	5030	5030	5030	5030	1
510	20231027	102000	47957800	5030	5020	5030	5020	838
511	20231027	101900	43744520	5010	5010	5010	5010	100
512	20231027	101800	43243520	5010	5010	5010	5010	0
513	20231027	101700	43243520	5010	5010	5010	5010	0
514	20231027	101600	43243520	5010	5000	5010	5000	656
515	20231027	101500	39958960	5000	4990	5000	4990	582
516	20231027	101400	37050775	4985	4985	4985	4985	0
517	20231027	101300	37050775	4985	4980	4985	4980	319
518	20231027	101200	35461810	4980	4980	4980	4980	0
519	20231027	101100	35461810	4980	4975	4980	4975	252
520	20231027	101000	34207380	4980	4980	4980	4980	0
521	20231027	100900	34207380	4980	4980	4980	4980	0
522	20231027	100800	34207380	4980	4980	4980	4980	0
523	20231027	100700	34207380	4980	4980	4980	4980	0
524	20231027	100600	34207380	4980	4980	4980	4980	0
525	20231027	100500	34207380	4980	4980	4980	4980	0
526	20231027	100400	34207380	4980	4980	4980	4980	0
527	20231027	100300	34207380	4980	4980	4980	4980	0
528	20231027	100200	34207380	4980	4980	4980	4980	0
529	20231027	100100	34207380	4980	4980	4980	4980	0
530	20231027	100000	34207380	4980	4980	4980	4980	1
531	20231027	095900	34202400	4965	4965	4965	4965	0
532	20231027	095800	34202400	4965	4965	4965	4965	0
533	20231027	095700	34202400	4965	4965	4965	4965	0
534	20231027	095600	34202400	4965	4965	4965	4965	805
535	20231027	095500	30205575	4985	4985	4985	4985	6
536	20231027	095400	30175665	4970	4985	4985	4970	812
537	20231027	095300	26139920	4985	4985	4985	4985	0
538	20231027	095200	26139920	4985	4955	4985	4955	391
539	20231027	095100	24198225	4965	4965	4965	4965	71
540	20231027	095000	23845710	4965	4965	4965	4965	29
541	20231027	094900	23701725	4965	4965	4965	4965	0
542	20231027	094800	23701725	4965	4965	4965	4965	0
543	20231027	094700	23701725	4965	4965	4965	4965	0
544	20231027	094600	23701725	4965	4960	4965	4960	49
545	20231027	094500	23458590	4960	4960	4960	4960	0
546	20231027	094400	23458590	4960	4960	4960	4960	1
547	20231027	094300	23453630	4950	4950	4950	4950	40
548	20231027	094200	23255630	4950	4950	4950	4950	1
549	20231027	094100	23250680	4945	4945	4945	4945	0
550	20231027	094000	23250680	4945	4945	4945	4945	0
551	20231027	093900	23250680	4945	4955	4955	4945	241
552	20231027	093800	22057645	4955	4955	4955	4955	30
553	20231027	093700	21908995	4955	4960	4960	4955	237
554	20231027	093600	20733650	4960	4960	4960	4960	76
555	20231027	093500	20356690	4965	4965	4965	4965	4
556	20231027	093400	20336830	4965	4965	4965	4965	0
557	20231027	093300	20336830	4965	4965	4965	4965	2
558	20231027	093200	20326900	4965	4965	4965	4965	5
559	20231027	093100	20302075	4965	4965	4965	4965	1
560	20231027	093000	20297110	4960	4960	4960	4960	0
561	20231027	092900	20297110	4960	4955	4960	4955	62
562	20231027	092800	19989620	4955	4955	4955	4955	0
563	20231027	092700	19989620	4955	4955	4955	4955	20
564	20231027	092600	19890520	4970	4975	4975	4955	1013
565	20231027	092500	14865165	4965	4965	4965	4965	0
566	20231027	092400	14865165	4965	4965	4965	4965	0
567	20231027	092300	14865165	4965	4965	4965	4965	280
568	20231027	092200	13474965	4985	4985	4985	4985	0
569	20231027	092100	13474965	4985	4985	4985	4985	0
570	20231027	092000	13474965	4985	4985	4985	4985	529
571	20231027	091900	10837900	4985	4985	4985	4985	0
572	20231027	091800	10837900	4985	4985	4985	4985	0
573	20231027	091700	10837900	4985	4985	4985	4985	0
574	20231027	091600	10837900	4985	4980	4985	4980	452
575	20231027	091500	8584690	4965	4970	4970	4965	60
576	20231027	091400	8286685	4970	4970	4970	4970	0
577	20231027	091300	8286685	4970	4970	4970	4970	0
578	20231027	091200	8286685	4970	4970	4970	4970	0
579	20231027	091100	8286685	4970	4975	4975	4970	151
580	20231027	091000	7535465	4985	4985	4985	4985	50
581	20231027	090900	7286215	4985	4985	4985	4985	6
582	20231027	090800	7256305	4985	4985	4985	4985	16
583	20231027	090700	7176545	4985	4985	4985	4985	0
584	20231027	090600	7176545	4985	4985	4985	4985	0
585	20231027	090500	7176545	4985	4985	4985	4985	0
586	20231027	090400	7176545	4985	4985	4985	4985	0
587	20231027	090300	7176545	4985	4990	5020	4985	559
588	20231027	090200	4381270	4995	4995	5000	4995	700
589	20231027	090100	883770	4965	4965	4965	4965	0
590	20231027	090000	883770	4965	4965	4965	4965	178