KissMeData/007530/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184900	62770410	2980	2980	2980	2980	294
3	20231030	184800	62770410	2980	2980	2980	2980	0
4	20231030	184700	62770410	2980	2980	2980	2980	0
5	20231030	184600	62770410	2980	2980	2980	2980	0
6	20231030	184500	62770410	2980	2980	2980	2980	0
7	20231030	184400	62770410	2980	2980	2980	2980	0
8	20231030	184300	62770410	2980	2980	2980	2980	0
9	20231030	184200	62770410	2980	2980	2980	2980	0
10	20231030	184100	62770410	2980	2980	2980	2980	0
11	20231030	184000	62770410	2980	2980	2980	2980	0
12	20231030	183900	62770410	2980	2980	2980	2980	0
13	20231030	183800	62770410	2980	2980	2980	2980	0
14	20231030	183700	62770410	2980	2980	2980	2980	0
15	20231030	183600	62770410	2980	2980	2980	2980	0
16	20231030	183500	62770410	2980	2980	2980	2980	0
17	20231030	183400	62770410	2980	2980	2980	2980	0
18	20231030	183300	62770410	2980	2980	2980	2980	0
19	20231030	183200	62770410	2980	2980	2980	2980	0
20	20231030	183100	62770410	2980	2980	2980	2980	0
21	20231030	183000	62770410	2980	2980	2980	2980	0
22	20231030	182900	62770410	2980	2980	2980	2980	0
23	20231030	182800	62770410	2980	2980	2980	2980	0
24	20231030	182700	62770410	2980	2980	2980	2980	0
25	20231030	182600	62770410	2980	2980	2980	2980	0
26	20231030	182500	62770410	2980	2980	2980	2980	0
27	20231030	182400	62770410	2980	2980	2980	2980	0
28	20231030	182300	62770410	2980	2980	2980	2980	0
29	20231030	182200	62770410	2980	2980	2980	2980	0
30	20231030	182100	62770410	2980	2980	2980	2980	0
31	20231030	182000	62770410	2980	2980	2980	2980	0
32	20231030	181900	62770410	2980	2980	2980	2980	294
33	20231030	181800	62770410	2980	2980	2980	2980	0
34	20231030	181700	62770410	2980	2980	2980	2980	0
35	20231030	181600	62770410	2980	2980	2980	2980	0
36	20231030	181500	62770410	2980	2980	2980	2980	0
37	20231030	181400	62770410	2980	2980	2980	2980	0
38	20231030	181300	62770410	2980	2980	2980	2980	0
39	20231030	181200	62770410	2980	2980	2980	2980	0
40	20231030	181100	62770410	2980	2980	2980	2980	0
41	20231030	181000	62770410	2980	2980	2980	2980	0
42	20231030	180900	62770410	2980	2980	2980	2980	0
43	20231030	180800	62770410	2980	2980	2980	2980	0
44	20231030	180700	62770410	2980	2980	2980	2980	0
45	20231030	180600	62770410	2980	2980	2980	2980	0
46	20231030	180500	62770410	2980	2980	2980	2980	0
47	20231030	180400	62770410	2980	2980	2980	2980	0
48	20231030	180300	62770410	2980	2980	2980	2980	0
49	20231030	180200	62770410	2980	2980	2980	2980	0
50	20231030	180100	62770410	2980	2980	2980	2980	0
51	20231030	180000	62770410	2980	2980	2980	2980	0
52	20231030	175900	62770410	2980	2980	2980	2980	0
53	20231030	175800	62770410	2980	2980	2980	2980	0
54	20231030	175700	62770410	2980	2980	2980	2980	0
55	20231030	175600	62770410	2980	2980	2980	2980	0
56	20231030	175500	62770410	2980	2980	2980	2980	0
57	20231030	175400	62770410	2980	2980	2980	2980	0
58	20231030	175300	62770410	2980	2980	2980	2980	0
59	20231030	175200	62770410	2980	2980	2980	2980	0
60	20231030	175100	62770410	2980	2980	2980	2980	0
61	20231030	175000	62770410	2980	2980	2980	2980	0
62	20231030	174900	62770410	2980	2980	2980	2980	294
63	20231030	174800	62770410	2980	2980	2980	2980	0
64	20231030	174700	62770410	2980	2980	2980	2980	0
65	20231030	174600	62770410	2980	2980	2980	2980	0
66	20231030	174500	62770410	2980	2980	2980	2980	0
67	20231030	174400	62770410	2980	2980	2980	2980	0
68	20231030	174300	62770410	2980	2980	2980	2980	0
69	20231030	174200	62770410	2980	2980	2980	2980	0
70	20231030	174100	62770410	2980	2980	2980	2980	0
71	20231030	174000	62770410	2980	2980	2980	2980	0
72	20231030	173900	62770410	2980	2980	2980	2980	0
73	20231030	173800	62770410	2980	2980	2980	2980	0
74	20231030	173700	62770410	2980	2980	2980	2980	0
75	20231030	173600	62770410	2980	2980	2980	2980	0
76	20231030	173500	62770410	2980	2980	2980	2980	0
77	20231030	173400	62770410	2980	2980	2980	2980	0
78	20231030	173300	62770410	2980	2980	2980	2980	0
79	20231030	173200	62770410	2980	2980	2980	2980	0
80	20231030	173100	62770410	2980	2980	2980	2980	0
81	20231030	173000	62770410	2980	2980	2980	2980	0
82	20231030	172900	62770410	2980	2980	2980	2980	0
83	20231030	172800	62770410	2980	2980	2980	2980	0
84	20231030	172700	62770410	2980	2980	2980	2980	0
85	20231030	172600	62770410	2980	2980	2980	2980	0
86	20231030	172500	62770410	2980	2980	2980	2980	0
87	20231030	172400	62770410	2980	2980	2980	2980	0
88	20231030	172300	62770410	2980	2980	2980	2980	0
89	20231030	172200	62770410	2980	2980	2980	2980	0
90	20231030	172100	62770410	2980	2980	2980	2980	0
91	20231030	172000	62770410	2980	2980	2980	2980	0
92	20231030	171900	62770410	2980	2980	2980	2980	294
93	20231030	171800	62770410	2980	2980	2980	2980	0
94	20231030	171700	62770410	2980	2980	2980	2980	0
95	20231030	171600	62770410	2980	2980	2980	2980	0
96	20231030	171500	62770410	2980	2980	2980	2980	0
97	20231030	171400	62770410	2980	2980	2980	2980	0
98	20231030	171300	62770410	2980	2980	2980	2980	0
99	20231030	171200	62770410	2980	2980	2980	2980	0
100	20231030	171100	62770410	2980	2980	2980	2980	0
101	20231030	171000	62770410	2980	2980	2980	2980	0
102	20231030	170900	62770410	2980	2980	2980	2980	0
103	20231030	170800	62770410	2980	2980	2980	2980	0
104	20231030	170700	62770410	2980	2980	2980	2980	0
105	20231030	170600	62770410	2980	2980	2980	2980	0
106	20231030	170500	62770410	2980	2980	2980	2980	0
107	20231030	170400	62770410	2980	2980	2980	2980	0
108	20231030	170300	62770410	2980	2980	2980	2980	0
109	20231030	170200	62770410	2980	2980	2980	2980	0
110	20231030	170100	62770410	2980	2980	2980	2980	0
111	20231030	170000	62770410	2980	2980	2980	2980	0
112	20231030	165900	62770410	2980	2980	2980	2980	0
113	20231030	165800	62770410	2980	2980	2980	2980	0
114	20231030	165700	62770410	2980	2980	2980	2980	0
115	20231030	165600	62770410	2980	2980	2980	2980	0
116	20231030	165500	62770410	2980	2980	2980	2980	0
117	20231030	165400	62770410	2980	2980	2980	2980	0
118	20231030	165300	62770410	2980	2980	2980	2980	0
119	20231030	165200	62770410	2980	2980	2980	2980	0
120	20231030	165100	62770410	2980	2980	2980	2980	0
121	20231030	165000	62770410	2980	2980	2980	2980	0
122	20231030	164900	62770410	2980	2980	2980	2980	294
123	20231030	164800	62770410	2980	2980	2980	2980	0
124	20231030	164700	62770410	2980	2980	2980	2980	0
125	20231030	164600	62770410	2980	2980	2980	2980	0
126	20231030	164500	62770410	2980	2980	2980	2980	0
127	20231030	164400	62770410	2980	2980	2980	2980	0
128	20231030	164300	62770410	2980	2980	2980	2980	0
129	20231030	164200	62770410	2980	2980	2980	2980	0
130	20231030	164100	62770410	2980	2980	2980	2980	0
131	20231030	164000	62770410	2980	2980	2980	2980	0
132	20231030	163900	62770410	2980	2980	2980	2980	0
133	20231030	163800	62770410	2980	2980	2980	2980	0
134	20231030	163700	62770410	2980	2980	2980	2980	0
135	20231030	163600	62770410	2980	2980	2980	2980	0
136	20231030	163500	62770410	2980	2980	2980	2980	0
137	20231030	163400	62770410	2980	2980	2980	2980	0
138	20231030	163300	62770410	2980	2980	2980	2980	0
139	20231030	163200	62770410	2980	2980	2980	2980	0
140	20231030	163100	62770410	2980	2980	2980	2980	0
141	20231030	163000	62770410	2980	2980	2980	2980	0
142	20231030	162900	62770410	2980	2980	2980	2980	0
143	20231030	162800	62770410	2980	2980	2980	2980	0
144	20231030	162700	62770410	2980	2980	2980	2980	0
145	20231030	162600	62770410	2980	2980	2980	2980	0
146	20231030	162500	62770410	2980	2980	2980	2980	0
147	20231030	162400	62770410	2980	2980	2980	2980	0
148	20231030	162300	62770410	2980	2980	2980	2980	0
149	20231030	162200	62770410	2980	2980	2980	2980	0
150	20231030	162100	62770410	2980	2980	2980	2980	0
151	20231030	162000	62770410	2980	2980	2980	2980	0
152	20231030	161900	62770410	2980	2980	2980	2980	294
153	20231030	161800	62770410	2980	2980	2980	2980	0
154	20231030	161700	62770410	2980	2980	2980	2980	0
155	20231030	161600	62770410	2980	2980	2980	2980	0
156	20231030	161500	62770410	2980	2980	2980	2980	0
157	20231030	161400	62770410	2980	2980	2980	2980	0
158	20231030	161300	62770410	2980	2980	2980	2980	0
159	20231030	161200	62770410	2980	2980	2980	2980	0
160	20231030	161100	62770410	2980	2980	2980	2980	0
161	20231030	161000	62770410	2980	2980	2980	2980	0
162	20231030	160900	62770410	2980	2980	2980	2980	0
163	20231030	160800	62770410	2980	2980	2980	2980	0
164	20231030	160700	62770410	2980	2980	2980	2980	0
165	20231030	160600	62770410	2980	2980	2980	2980	0
166	20231030	160500	62770410	2980	2980	2980	2980	0
167	20231030	160400	62770410	2980	2980	2980	2980	0
168	20231030	160300	62770410	2980	2980	2980	2980	0
169	20231030	160200	62770410	2980	2980	2980	2980	0
170	20231030	160100	62770410	2980	2980	2980	2980	0
171	20231030	160000	62770410	2980	2980	2980	2980	0
172	20231030	155900	62770410	2980	2980	2980	2980	0
173	20231030	155800	62770410	2980	2980	2980	2980	0
174	20231030	155700	62770410	2980	2980	2980	2980	0
175	20231030	155600	62770410	2980	2980	2980	2980	0
176	20231030	155500	62770410	2980	2980	2980	2980	0
177	20231030	155400	62770410	2980	2980	2980	2980	0
178	20231030	155300	62770410	2980	2980	2980	2980	0
179	20231030	155200	62770410	2980	2980	2980	2980	0
180	20231030	155100	62770410	2980	2980	2980	2980	0
181	20231030	155000	62770410	2980	2980	2980	2980	0
182	20231030	154900	62770410	2980	2980	2980	2980	294
183	20231030	154800	62770410	2980	2980	2980	2980	0
184	20231030	154700	62770410	2980	2980	2980	2980	0
185	20231030	154600	62770410	2980	2980	2980	2980	0
186	20231030	154500	62770410	2980	2980	2980	2980	0
187	20231030	154400	62770410	2980	2980	2980	2980	0
188	20231030	154300	62770410	2980	2980	2980	2980	0
189	20231030	154200	62770410	2980	2980	2980	2980	0
190	20231030	154100	62770410	2980	2980	2980	2980	0
191	20231030	154000	62770410	2980	2980	2980	2980	0
192	20231030	153900	62770410	2980	2980	2980	2980	0
193	20231030	153800	62770410	2980	2980	2980	2980	0
194	20231030	153700	62770410	2980	2980	2980	2980	0
195	20231030	153600	62770410	2980	2980	2980	2980	0
196	20231030	153500	62770410	2980	2980	2980	2980	0
197	20231030	153400	62770410	2980	2980	2980	2980	0
198	20231030	153300	62770410	2980	2980	2980	2980	0
199	20231030	153200	62770410	2980	2980	2980	2980	0
200	20231030	153100	62770410	2980	2980	2980	2980	0
201	20231030	153000	62770410	2980	2980	2980	2980	294
202	20231030	152900	61894290	3000	3000	3000	3000	0
203	20231030	152800	61894290	3000	3000	3000	3000	0
204	20231030	152700	61894290	3000	3000	3000	3000	0
205	20231030	152600	61894290	3000	3000	3000	3000	0
206	20231030	152500	61894290	3000	3000	3000	3000	0
207	20231030	152400	61894290	3000	3000	3000	3000	0
208	20231030	152300	61894290	3000	3000	3000	3000	0
209	20231030	152200	61894290	3000	3000	3000	3000	0
210	20231030	152100	61894290	3000	3000	3000	3000	0
211	20231030	152000	61894290	3000	3000	3000	3000	0
212	20231030	151900	61894290	3000	2985	3000	2980	344
213	20231030	151800	60868335	2985	2980	2985	2980	202
214	20231030	151700	60266370	2980	2975	2985	2975	47
215	20231030	151600	60126505	2975	2975	2980	2975	113
216	20231030	151500	59790300	2975	2975	2975	2975	0
217	20231030	151400	59790300	2975	2975	2975	2975	0
218	20231030	151300	59790300	2975	2975	2975	2975	0
219	20231030	151200	59790300	2975	2975	2975	2975	0
220	20231030	151100	59790300	2975	2975	2975	2975	5
221	20231030	151000	59775425	2985	2985	2985	2985	0
222	20231030	150900	59775425	2985	2985	2985	2985	0
223	20231030	150800	59775425	2985	2985	2985	2985	0
224	20231030	150700	59775425	2985	2985	2985	2985	0
225	20231030	150600	59775425	2985	2985	2985	2985	0
226	20231030	150500	59775425	2985	2985	2985	2985	0
227	20231030	150400	59775425	2985	2985	2985	2985	1
228	20231030	150300	59772440	2985	2985	2985	2985	0
229	20231030	150200	59772440	2985	2985	2985	2985	0
230	20231030	150100	59772440	2985	2985	2985	2985	0
231	20231030	150000	59772440	2985	2985	2985	2985	0
232	20231030	145900	59772440	2985	2985	2985	2985	3
233	20231030	145800	59763485	2990	2990	2990	2990	0
234	20231030	145700	59763485	2990	2990	2990	2990	0
235	20231030	145600	59763485	2990	2980	2990	2980	201
236	20231030	145500	59163325	2980	2980	2980	2980	0
237	20231030	145400	59163325	2980	2965	2980	2965	780
238	20231030	145300	56848270	2965	2965	2965	2965	991
239	20231030	145200	53909955	2970	2985	2995	2950	3003
240	20231030	145100	45025425	2990	2990	2990	2990	211
241	20231030	145000	44394535	2980	2980	2980	2980	0
242	20231030	144900	44394535	2980	2980	2980	2980	0
243	20231030	144800	44394535	2980	2980	2980	2980	0
244	20231030	144700	44394535	2980	2980	2980	2980	0
245	20231030	144600	44394535	2980	2980	2980	2980	0
246	20231030	144500	44394535	2980	2980	2980	2980	0
247	20231030	144400	44394535	2980	2980	2980	2980	1
248	20231030	144300	44391555	2990	2980	2990	2980	595
249	20231030	144200	42612515	2990	2990	2990	2990	0
250	20231030	144100	42612515	2990	2990	2990	2990	195
251	20231030	144000	42029465	2990	2990	2990	2990	0
252	20231030	143900	42029465	2990	2990	2990	2990	0
253	20231030	143800	42029465	2990	2990	2990	2990	0
254	20231030	143700	42029465	2990	2990	2990	2990	0
255	20231030	143600	42029465	2990	2990	2990	2990	0
256	20231030	143500	42029465	2990	2990	2990	2990	0
257	20231030	143400	42029465	2990	2990	2990	2990	0
258	20231030	143300	42029465	2990	2990	2990	2990	0
259	20231030	143200	42029465	2990	2990	2990	2990	0
260	20231030	143100	42029465	2990	2990	2990	2990	0
261	20231030	143000	42029465	2990	2990	2990	2990	0
262	20231030	142900	42029465	2990	2990	2990	2990	0
263	20231030	142800	42029465	2990	2990	2990	2990	0
264	20231030	142700	42029465	2990	2990	2990	2990	0
265	20231030	142600	42029465	2990	2990	2990	2990	0
266	20231030	142500	42029465	2990	2990	2990	2990	0
267	20231030	142400	42029465	2990	2990	2990	2990	1
268	20231030	142300	42026475	3015	3015	3015	3015	1
269	20231030	142200	42023460	2990	2990	2990	2990	0
270	20231030	142100	42023460	2990	2990	2990	2990	0
271	20231030	142000	42023460	2990	2990	2990	2990	0
272	20231030	141900	42023460	2990	2990	2990	2990	1
273	20231030	141800	42020470	3000	3000	3000	3000	200
274	20231030	141700	41420470	2985	2985	2985	2985	2
275	20231030	141600	41414500	2990	3020	3090	2990	602
276	20231030	141500	39578465	3020	2980	3020	2980	5000
277	20231030	141400	24601870	2980	2980	2980	2980	3
278	20231030	141300	24592930	2985	2985	2985	2985	0
279	20231030	141200	24592930	2985	2985	2985	2985	0
280	20231030	141100	24592930	2985	2985	2985	2985	0
281	20231030	141000	24592930	2985	2985	2985	2985	0
282	20231030	140900	24592930	2985	2985	2985	2985	0
283	20231030	140800	24592930	2985	2985	2985	2985	0
284	20231030	140700	24592930	2985	2985	2985	2985	0
285	20231030	140600	24592930	2985	2985	2985	2985	0
286	20231030	140500	24592930	2985	2985	2985	2985	0
287	20231030	140400	24592930	2985	2985	2985	2985	5
288	20231030	140300	24578005	2985	2985	2985	2985	0
289	20231030	140200	24578005	2985	2985	2985	2985	0
290	20231030	140100	24578005	2985	2985	2985	2985	0
291	20231030	140000	24578005	2985	2985	2985	2985	0
292	20231030	135900	24578005	2985	2985	2985	2985	0
293	20231030	135800	24578005	2985	2985	2985	2985	0
294	20231030	135700	24578005	2985	2985	2985	2985	0
295	20231030	135600	24578005	2985	2985	2985	2985	0
296	20231030	135500	24578005	2985	2985	2985	2985	0
297	20231030	135400	24578005	2985	2985	2985	2985	0
298	20231030	135300	24578005	2985	2950	2985	2950	3000
299	20231030	135200	15694280	2950	2950	2950	2950	0
300	20231030	135100	15694280	2950	2950	2950	2950	0
301	20231030	135000	15694280	2950	2950	2950	2950	2
302	20231030	134900	15688380	2950	2950	2950	2950	10
303	20231030	134800	15658880	2945	2945	2945	2945	0
304	20231030	134700	15658880	2945	2950	2950	2945	61
305	20231030	134600	15479130	2950	2950	2950	2950	0
306	20231030	134500	15479130	2950	2950	2950	2950	0
307	20231030	134400	15479130	2950	2950	2950	2950	0
308	20231030	134300	15479130	2950	2950	2950	2950	0
309	20231030	134200	15479130	2950	2960	2960	2950	728
310	20231030	134100	13330360	2975	2975	2975	2975	0
311	20231030	134000	13330360	2975	2975	2975	2975	0
312	20231030	133900	13330360	2975	2975	2975	2975	0
313	20231030	133800	13330360	2975	2975	2975	2975	0
314	20231030	133700	13330360	2975	2975	2975	2975	0
315	20231030	133600	13330360	2975	2975	2975	2975	0
316	20231030	133500	13330360	2975	2975	2975	2975	0
317	20231030	133400	13330360	2975	2975	2975	2975	0
318	20231030	133300	13330360	2975	2975	2975	2975	0
319	20231030	133200	13330360	2975	2975	2975	2975	0
320	20231030	133100	13330360	2975	2975	2975	2975	0
321	20231030	133000	13330360	2975	2975	2975	2975	0
322	20231030	132900	13330360	2975	2975	2975	2975	0
323	20231030	132800	13330360	2975	2975	2975	2975	0
324	20231030	132700	13330360	2975	2975	2975	2975	0
325	20231030	132600	13330360	2975	2975	2975	2975	0
326	20231030	132500	13330360	2975	2975	2975	2975	0
327	20231030	132400	13330360	2975	2975	2975	2975	0
328	20231030	132300	13330360	2975	2975	2975	2975	0
329	20231030	132200	13330360	2975	2975	2975	2975	4
330	20231030	132100	13318460	2950	2950	2950	2950	0
331	20231030	132000	13318460	2950	2950	2950	2950	0
332	20231030	131900	13318460	2950	2950	2950	2950	0
333	20231030	131800	13318460	2950	2950	2950	2950	0
334	20231030	131700	13318460	2950	2950	2950	2950	0
335	20231030	131600	13318460	2950	2950	2950	2950	0
336	20231030	131500	13318460	2950	2950	2950	2950	0
337	20231030	131400	13318460	2950	2950	2950	2950	0
338	20231030	131300	13318460	2950	2950	2950	2950	0
339	20231030	131200	13318460	2950	2950	2950	2950	0
340	20231030	131100	13318460	2950	2950	2950	2950	0
341	20231030	131000	13318460	2950	2950	2950	2950	0
342	20231030	130900	13318460	2950	2950	2950	2950	0
343	20231030	130800	13318460	2950	2950	2950	2950	0
344	20231030	130700	13318460	2950	2960	2960	2950	610
345	20231030	130600	11517570	2960	2960	2960	2960	0
346	20231030	130500	11517570	2960	2960	2960	2960	0
347	20231030	130400	11517570	2960	2960	2960	2960	0
348	20231030	130300	11517570	2960	2960	2960	2960	0
349	20231030	130200	11517570	2960	2960	2960	2960	0
350	20231030	130100	11517570	2960	2960	2960	2960	0
351	20231030	130000	11517570	2960	2960	2960	2960	0
352	20231030	125900	11517570	2960	2960	2960	2960	0
353	20231030	125800	11517570	2960	2960	2960	2960	0
354	20231030	125700	11517570	2960	2960	2960	2960	0
355	20231030	125600	11517570	2960	2960	2960	2960	224
356	20231030	125500	10854530	2980	2980	2980	2980	0
357	20231030	125400	10854530	2980	2980	2980	2980	0
358	20231030	125300	10854530	2980	2980	2980	2980	0
359	20231030	125200	10854530	2980	2980	2980	2980	0
360	20231030	125100	10854530	2980	2980	2980	2980	0
361	20231030	125000	10854530	2980	2980	2980	2980	0
362	20231030	124900	10854530	2980	2980	2980	2980	0
363	20231030	124800	10854530	2980	2980	2980	2980	0
364	20231030	124700	10854530	2980	2980	2980	2980	0
365	20231030	124600	10854530	2980	2980	2980	2980	0
366	20231030	124500	10854530	2980	2980	2980	2980	0
367	20231030	124400	10854530	2980	2980	2980	2980	0
368	20231030	124300	10854530	2980	2980	2980	2980	3
369	20231030	124200	10845590	2960	2960	2960	2960	0
370	20231030	124100	10845590	2960	2960	2960	2960	0
371	20231030	124000	10845590	2960	2960	2960	2960	0
372	20231030	123900	10845590	2960	2960	2960	2960	0
373	20231030	123800	10845590	2960	2960	2960	2960	0
374	20231030	123700	10845590	2960	2970	2970	2960	90
375	20231030	123600	10578945	2970	2970	2970	2970	0
376	20231030	123500	10578945	2970	2970	2970	2970	0
377	20231030	123400	10578945	2970	2970	2970	2970	0
378	20231030	123300	10578945	2970	2975	2975	2970	200
379	20231030	123200	9984855	2980	2980	2980	2980	0
380	20231030	123100	9984855	2980	2980	2980	2980	0
381	20231030	123000	9984855	2980	2980	2980	2980	0
382	20231030	122900	9984855	2980	2980	2980	2980	0
383	20231030	122800	9984855	2980	2980	2980	2980	0
384	20231030	122700	9984855	2980	2980	2980	2980	0
385	20231030	122600	9984855	2980	2980	2980	2980	0
386	20231030	122500	9984855	2980	2980	2980	2980	0
387	20231030	122400	9984855	2980	2980	2980	2980	0
388	20231030	122300	9984855	2980	2980	2980	2980	0
389	20231030	122200	9984855	2980	2980	2980	2980	0
390	20231030	122100	9984855	2980	2980	2980	2980	0
391	20231030	122000	9984855	2980	2980	2980	2980	0
392	20231030	121900	9984855	2980	2980	2980	2980	0
393	20231030	121800	9984855	2980	2980	2980	2980	0
394	20231030	121700	9984855	2980	2980	2980	2980	0
395	20231030	121600	9984855	2980	2980	2980	2980	0
396	20231030	121500	9984855	2980	2980	2980	2980	0
397	20231030	121400	9984855	2980	2980	2980	2980	0
398	20231030	121300	9984855	2980	2980	2980	2980	0
399	20231030	121200	9984855	2980	2980	2980	2980	0
400	20231030	121100	9984855	2980	2980	2980	2980	0
401	20231030	121000	9984855	2980	2980	2980	2980	0
402	20231030	120900	9984855	2980	2980	2980	2980	0
403	20231030	120800	9984855	2980	2980	2980	2980	0
404	20231030	120700	9984855	2980	2980	2980	2980	0
405	20231030	120600	9984855	2980	2980	2980	2980	0
406	20231030	120500	9984855	2980	2980	2980	2980	0
407	20231030	120400	9984855	2980	2980	2980	2980	0
408	20231030	120300	9984855	2980	2980	2980	2980	1
409	20231030	120200	9981875	2975	2975	2975	2975	0
410	20231030	120100	9981875	2975	2975	2975	2975	32
411	20231030	120000	9886675	2985	2985	2985	2985	0
412	20231030	115900	9886675	2985	2985	2985	2985	0
413	20231030	115800	9886675	2985	2985	2985	2985	0
414	20231030	115700	9886675	2985	2985	2985	2985	0
415	20231030	115600	9886675	2985	2985	2985	2985	0
416	20231030	115500	9886675	2985	2985	2985	2985	0
417	20231030	115400	9886675	2985	2985	2985	2985	0
418	20231030	115300	9886675	2985	2985	2985	2985	0
419	20231030	115200	9886675	2985	2985	2985	2985	0
420	20231030	115100	9886675	2985	2985	2985	2985	0
421	20231030	115000	9886675	2985	2985	2985	2985	0
422	20231030	114900	9886675	2985	2985	2985	2985	0
423	20231030	114800	9886675	2985	2985	2985	2985	0
424	20231030	114700	9886675	2985	2985	2985	2985	0
425	20231030	114600	9886675	2985	2985	2985	2985	0
426	20231030	114500	9886675	2985	2985	2985	2985	0
427	20231030	114400	9886675	2985	2985	2985	2985	0
428	20231030	114300	9886675	2985	2985	2985	2985	0
429	20231030	114200	9886675	2985	2985	2985	2985	0
430	20231030	114100	9886675	2985	2985	2985	2985	0
431	20231030	114000	9886675	2985	2985	2985	2985	0
432	20231030	113900	9886675	2985	2985	2985	2985	0
433	20231030	113800	9886675	2985	2985	2985	2985	0
434	20231030	113700	9886675	2985	2985	2985	2985	0
435	20231030	113600	9886675	2985	2985	2985	2985	0
436	20231030	113500	9886675	2985	2985	2985	2985	0
437	20231030	113400	9886675	2985	2980	2985	2980	100
438	20231030	113300	9588635	2980	2980	2980	2980	100
439	20231030	113200	9290635	2980	2980	2980	2980	0
440	20231030	113100	9290635	2980	2980	2980	2980	0
441	20231030	113000	9290635	2980	2980	2980	2980	0
442	20231030	112900	9290635	2980	2980	2980	2980	2
443	20231030	112800	9284675	2980	2980	2980	2980	0
444	20231030	112700	9284675	2980	2965	2980	2945	774
445	20231030	112600	6996075	2980	2980	2980	2980	10
446	20231030	112500	6966275	2980	2980	2980	2980	10
447	20231030	112400	6936475	2980	2980	2980	2980	186
448	20231030	112300	6382195	2985	2985	2985	2985	0
449	20231030	112200	6382195	2985	2985	2985	2985	0
450	20231030	112100	6382195	2985	2985	2985	2985	0
451	20231030	112000	6382195	2985	2985	2985	2985	0
452	20231030	111900	6382195	2985	2985	2985	2985	0
453	20231030	111800	6382195	2985	2985	2985	2985	0
454	20231030	111700	6382195	2985	2985	2985	2985	0
455	20231030	111600	6382195	2985	2985	2985	2985	0
456	20231030	111500	6382195	2985	2985	2985	2985	0
457	20231030	111400	6382195	2985	2985	2985	2985	0
458	20231030	111300	6382195	2985	2985	2985	2985	0
459	20231030	111200	6382195	2985	2985	2985	2985	0
460	20231030	111100	6382195	2985	2985	2985	2985	0
461	20231030	111000	6382195	2985	2985	2985	2985	0
462	20231030	110900	6382195	2985	2985	2985	2985	0
463	20231030	110800	6382195	2985	2975	2985	2975	49
464	20231030	110700	6236410	2985	2985	2985	2985	0
465	20231030	110600	6236410	2985	2985	2985	2985	0
466	20231030	110500	6236410	2985	2985	2985	2985	0
467	20231030	110400	6236410	2985	2985	2985	2985	0
468	20231030	110300	6236410	2985	2985	2985	2985	3
469	20231030	110200	6227455	2980	2980	2980	2980	100
470	20231030	110100	5929455	2980	2980	2980	2980	0
471	20231030	110000	5929455	2980	2980	2980	2980	1
472	20231030	105900	5926475	2975	2975	2975	2975	0
473	20231030	105800	5926475	2975	2975	2975	2975	0
474	20231030	105700	5926475	2975	2975	2975	2975	0
475	20231030	105600	5926475	2975	2975	2975	2975	0
476	20231030	105500	5926475	2975	2975	2975	2975	0
477	20231030	105400	5926475	2975	2975	2975	2975	0
478	20231030	105300	5926475	2975	2975	2975	2975	0
479	20231030	105200	5926475	2975	2980	2980	2975	52
480	20231030	105100	5771770	2980	2980	2980	2980	0
481	20231030	105000	5771770	2980	2980	2980	2980	1
482	20231030	104900	5768790	2975	2975	2975	2975	40
483	20231030	104800	5649790	2980	2980	2980	2980	0
484	20231030	104700	5649790	2980	2980	2980	2980	0
485	20231030	104600	5649790	2980	2980	2980	2980	0
486	20231030	104500	5649790	2980	2980	2980	2980	0
487	20231030	104400	5649790	2980	2980	2980	2980	0
488	20231030	104300	5649790	2980	2980	2980	2980	0
489	20231030	104200	5649790	2980	2980	2980	2980	0
490	20231030	104100	5649790	2980	2980	2980	2980	0
491	20231030	104000	5649790	2980	2980	2980	2980	0
492	20231030	103900	5649790	2980	2980	2980	2980	0
493	20231030	103800	5649790	2980	2980	2980	2980	0
494	20231030	103700	5649790	2980	2980	2980	2980	0
495	20231030	103600	5649790	2980	2980	2980	2980	0
496	20231030	103500	5649790	2980	2980	2980	2980	0
497	20231030	103400	5649790	2980	2980	2980	2980	0
498	20231030	103300	5649790	2980	2980	2980	2980	0
499	20231030	103200	5649790	2980	2980	2980	2980	0
500	20231030	103100	5649790	2980	2980	2980	2980	0
501	20231030	103000	5649790	2980	2980	2980	2980	0
502	20231030	102900	5649790	2980	2980	2980	2980	0
503	20231030	102800	5649790	2980	2955	2980	2955	751
504	20231030	102700	3430560	2985	2985	2985	2985	0
505	20231030	102600	3430560	2985	2985	2985	2985	1
506	20231030	102500	3427575	2950	2950	2950	2950	0
507	20231030	102400	3427575	2950	2950	2950	2950	0
508	20231030	102300	3427575	2950	2950	2950	2950	0
509	20231030	102200	3427575	2950	2950	2950	2950	0
510	20231030	102100	3427575	2950	2950	2950	2950	0
511	20231030	102000	3427575	2950	2950	2950	2950	0
512	20231030	101900	3427575	2950	2950	2950	2950	0
513	20231030	101800	3427575	2950	2950	2950	2950	0
514	20231030	101700	3427575	2950	2950	2950	2950	0
515	20231030	101600	3427575	2950	2950	2950	2950	0
516	20231030	101500	3427575	2950	2950	2950	2950	0
517	20231030	101400	3427575	2950	2950	2950	2950	0
518	20231030	101300	3427575	2950	2950	2950	2950	0
519	20231030	101200	3427575	2950	2950	2950	2950	0
520	20231030	101100	3427575	2950	2950	2950	2950	0
521	20231030	101000	3427575	2950	2950	2950	2950	0
522	20231030	100900	3427575	2950	2950	2950	2950	0
523	20231030	100800	3427575	2950	2970	2970	2950	600
524	20231030	100700	1651265	2985	2985	2985	2985	0
525	20231030	100600	1651265	2985	2985	2985	2985	0
526	20231030	100500	1651265	2985	2985	2985	2985	0
527	20231030	100400	1651265	2985	2985	2985	2985	1
528	20231030	100300	1648280	2985	2985	2985	2985	0
529	20231030	100200	1648280	2985	2985	2985	2985	0
530	20231030	100100	1648280	2985	2985	2985	2985	0
531	20231030	100000	1648280	2985	2985	2985	2985	0
532	20231030	095900	1648280	2985	2985	2985	2985	0
533	20231030	095800	1648280	2985	2985	2985	2985	2
534	20231030	095700	1642310	2985	2985	2985	2985	0
535	20231030	095600	1642310	2985	2985	2985	2985	0
536	20231030	095500	1642310	2985	2985	2985	2985	0
537	20231030	095400	1642310	2985	2985	2985	2985	0
538	20231030	095300	1642310	2985	2985	2985	2985	0
539	20231030	095200	1642310	2985	2985	2985	2985	10
540	20231030	095100	1612460	2985	2985	2985	2985	0
541	20231030	095000	1612460	2985	2985	2985	2985	0
542	20231030	094900	1612460	2985	2985	2985	2985	0
543	20231030	094800	1612460	2985	2985	2985	2985	0
544	20231030	094700	1612460	2985	2985	2985	2985	0
545	20231030	094600	1612460	2985	2985	2985	2985	0
546	20231030	094500	1612460	2985	2985	2985	2985	0
547	20231030	094400	1612460	2985	2985	2985	2985	0
548	20231030	094300	1612460	2985	2985	2985	2985	0
549	20231030	094200	1612460	2985	2985	2985	2985	0
550	20231030	094100	1612460	2985	2980	2985	2980	41
551	20231030	094000	1490255	2980	2980	2980	2980	0
552	20231030	093900	1490255	2980	2980	2980	2980	0
553	20231030	093800	1490255	2980	2980	2980	2980	0
554	20231030	093700	1490255	2980	2980	2980	2980	0
555	20231030	093600	1490255	2980	2980	2980	2980	0
556	20231030	093500	1490255	2980	2980	2980	2980	0
557	20231030	093400	1490255	2980	2980	2980	2980	0
558	20231030	093300	1490255	2980	2980	2980	2980	0
559	20231030	093200	1490255	2980	2980	2980	2980	0
560	20231030	093100	1490255	2980	2980	2980	2980	0
561	20231030	093000	1490255	2980	2980	2980	2980	0
562	20231030	092900	1490255	2980	2980	2980	2980	0
563	20231030	092800	1490255	2980	2980	2980	2980	0
564	20231030	092700	1490255	2980	2980	2980	2980	0
565	20231030	092600	1490255	2980	2980	2980	2980	0
566	20231030	092500	1490255	2980	2980	2980	2980	0
567	20231030	092400	1490255	2980	2980	2980	2980	14
568	20231030	092300	1448535	2980	2980	2980	2980	0
569	20231030	092200	1448535	2980	2980	2980	2980	0
570	20231030	092100	1448535	2980	2980	2980	2980	0
571	20231030	092000	1448535	2980	2980	2980	2980	0
572	20231030	091900	1448535	2980	2980	2980	2980	0
573	20231030	091800	1448535	2980	2980	2980	2980	2
574	20231030	091700	1442575	2980	2980	2980	2980	1
575	20231030	091600	1439595	2970	2970	2970	2970	0
576	20231030	091500	1439595	2970	2970	2970	2970	0
577	20231030	091400	1439595	2970	2970	2970	2970	0
578	20231030	091300	1439595	2970	2970	2970	2970	0
579	20231030	091200	1439595	2970	2970	2970	2970	0
580	20231030	091100	1439595	2970	2970	2970	2970	100
581	20231030	091000	1142595	2985	2975	2985	2975	102
582	20231030	090900	839125	2975	2975	2975	2975	0
583	20231030	090800	839125	2975	2975	2975	2975	0
584	20231030	090700	839125	2975	2970	2975	2965	64
585	20231030	090600	649280	2990	2990	2990	2990	0
586	20231030	090500	649280	2990	2985	2990	2970	214
587	20231030	090400	11945	2985	2975	2985	2975	2
588	20231030	090300	5985	2990	2990	2990	2990	0
589	20231030	090200	5985	2990	2990	2990	2990	0
590	20231030	090100	5985	2990	2990	2990	2990	0
591	20231030	090000	5985	2990	2995	2995	2990	2