KissMeData/002100/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183600	237905310	9290	9290	9290	9290	628
3	20231030	183500	237905310	9290	9290	9290	9290	0
4	20231030	183400	237905310	9290	9290	9290	9290	0
5	20231030	183300	237905310	9290	9290	9290	9290	0
6	20231030	183200	237905310	9290	9290	9290	9290	0
7	20231030	183100	237905310	9290	9290	9290	9290	0
8	20231030	183000	237905310	9290	9290	9290	9290	0
9	20231030	182900	237905310	9290	9290	9290	9290	0
10	20231030	182800	237905310	9290	9290	9290	9290	0
11	20231030	182700	237905310	9290	9290	9290	9290	0
12	20231030	182600	237905310	9290	9290	9290	9290	0
13	20231030	182500	237905310	9290	9290	9290	9290	0
14	20231030	182400	237905310	9290	9290	9290	9290	0
15	20231030	182300	237905310	9290	9290	9290	9290	0
16	20231030	182200	237905310	9290	9290	9290	9290	0
17	20231030	182100	237905310	9290	9290	9290	9290	0
18	20231030	182000	237905310	9290	9290	9290	9290	0
19	20231030	181900	237905310	9290	9290	9290	9290	0
20	20231030	181800	237905310	9290	9290	9290	9290	0
21	20231030	181700	237905310	9290	9290	9290	9290	0
22	20231030	181600	237905310	9290	9290	9290	9290	0
23	20231030	181500	237905310	9290	9290	9290	9290	0
24	20231030	181400	237905310	9290	9290	9290	9290	0
25	20231030	181300	237905310	9290	9290	9290	9290	0
26	20231030	181200	237905310	9290	9290	9290	9290	0
27	20231030	181100	237905310	9290	9290	9290	9290	0
28	20231030	181000	237905310	9290	9290	9290	9290	0
29	20231030	180900	237905310	9290	9290	9290	9290	0
30	20231030	180800	237905310	9290	9290	9290	9290	0
31	20231030	180700	237905310	9290	9290	9290	9290	0
32	20231030	180600	237905310	9290	9290	9290	9290	628
33	20231030	180500	237905310	9290	9290	9290	9290	0
34	20231030	180400	237905310	9290	9290	9290	9290	0
35	20231030	180300	237905310	9290	9290	9290	9290	0
36	20231030	180200	237905310	9290	9290	9290	9290	0
37	20231030	180100	237905310	9290	9290	9290	9290	0
38	20231030	180000	237905310	9290	9290	9290	9290	0
39	20231030	175900	237905310	9290	9290	9290	9290	0
40	20231030	175800	237905310	9290	9290	9290	9290	0
41	20231030	175700	237905310	9290	9290	9290	9290	0
42	20231030	175600	237905310	9290	9290	9290	9290	0
43	20231030	175500	237905310	9290	9290	9290	9290	0
44	20231030	175400	237905310	9290	9290	9290	9290	0
45	20231030	175300	237905310	9290	9290	9290	9290	0
46	20231030	175200	237905310	9290	9290	9290	9290	0
47	20231030	175100	237905310	9290	9290	9290	9290	0
48	20231030	175000	237905310	9290	9290	9290	9290	0
49	20231030	174900	237905310	9290	9290	9290	9290	0
50	20231030	174800	237905310	9290	9290	9290	9290	0
51	20231030	174700	237905310	9290	9290	9290	9290	0
52	20231030	174600	237905310	9290	9290	9290	9290	0
53	20231030	174500	237905310	9290	9290	9290	9290	0
54	20231030	174400	237905310	9290	9290	9290	9290	0
55	20231030	174300	237905310	9290	9290	9290	9290	0
56	20231030	174200	237905310	9290	9290	9290	9290	0
57	20231030	174100	237905310	9290	9290	9290	9290	0
58	20231030	174000	237905310	9290	9290	9290	9290	0
59	20231030	173900	237905310	9290	9290	9290	9290	0
60	20231030	173800	237905310	9290	9290	9290	9290	0
61	20231030	173700	237905310	9290	9290	9290	9290	0
62	20231030	173600	237905310	9290	9290	9290	9290	628
63	20231030	173500	237905310	9290	9290	9290	9290	0
64	20231030	173400	237905310	9290	9290	9290	9290	0
65	20231030	173300	237905310	9290	9290	9290	9290	0
66	20231030	173200	237905310	9290	9290	9290	9290	0
67	20231030	173100	237905310	9290	9290	9290	9290	0
68	20231030	173000	237905310	9290	9290	9290	9290	0
69	20231030	172900	237905310	9290	9290	9290	9290	0
70	20231030	172800	237905310	9290	9290	9290	9290	0
71	20231030	172700	237905310	9290	9290	9290	9290	0
72	20231030	172600	237905310	9290	9290	9290	9290	0
73	20231030	172500	237905310	9290	9290	9290	9290	0
74	20231030	172400	237905310	9290	9290	9290	9290	0
75	20231030	172300	237905310	9290	9290	9290	9290	0
76	20231030	172200	237905310	9290	9290	9290	9290	0
77	20231030	172100	237905310	9290	9290	9290	9290	0
78	20231030	172000	237905310	9290	9290	9290	9290	0
79	20231030	171900	237905310	9290	9290	9290	9290	0
80	20231030	171800	237905310	9290	9290	9290	9290	0
81	20231030	171700	237905310	9290	9290	9290	9290	0
82	20231030	171600	237905310	9290	9290	9290	9290	0
83	20231030	171500	237905310	9290	9290	9290	9290	0
84	20231030	171400	237905310	9290	9290	9290	9290	0
85	20231030	171300	237905310	9290	9290	9290	9290	0
86	20231030	171200	237905310	9290	9290	9290	9290	0
87	20231030	171100	237905310	9290	9290	9290	9290	0
88	20231030	171000	237905310	9290	9290	9290	9290	0
89	20231030	170900	237905310	9290	9290	9290	9290	0
90	20231030	170800	237905310	9290	9290	9290	9290	0
91	20231030	170700	237905310	9290	9290	9290	9290	0
92	20231030	170600	237905310	9290	9290	9290	9290	628
93	20231030	170500	237905310	9290	9290	9290	9290	0
94	20231030	170400	237905310	9290	9290	9290	9290	0
95	20231030	170300	237905310	9290	9290	9290	9290	0
96	20231030	170200	237905310	9290	9290	9290	9290	0
97	20231030	170100	237905310	9290	9290	9290	9290	0
98	20231030	170000	237905310	9290	9290	9290	9290	0
99	20231030	165900	237905310	9290	9290	9290	9290	0
100	20231030	165800	237905310	9290	9290	9290	9290	0
101	20231030	165700	237905310	9290	9290	9290	9290	0
102	20231030	165600	237905310	9290	9290	9290	9290	0
103	20231030	165500	237905310	9290	9290	9290	9290	0
104	20231030	165400	237905310	9290	9290	9290	9290	0
105	20231030	165300	237905310	9290	9290	9290	9290	0
106	20231030	165200	237905310	9290	9290	9290	9290	0
107	20231030	165100	237905310	9290	9290	9290	9290	0
108	20231030	165000	237905310	9290	9290	9290	9290	0
109	20231030	164900	237905310	9290	9290	9290	9290	0
110	20231030	164800	237905310	9290	9290	9290	9290	0
111	20231030	164700	237905310	9290	9290	9290	9290	0
112	20231030	164600	237905310	9290	9290	9290	9290	0
113	20231030	164500	237905310	9290	9290	9290	9290	0
114	20231030	164400	237905310	9290	9290	9290	9290	0
115	20231030	164300	237905310	9290	9290	9290	9290	0
116	20231030	164200	237905310	9290	9290	9290	9290	0
117	20231030	164100	237905310	9290	9290	9290	9290	0
118	20231030	164000	237905310	9290	9290	9290	9290	0
119	20231030	163900	237905310	9290	9290	9290	9290	0
120	20231030	163800	237905310	9290	9290	9290	9290	0
121	20231030	163700	237905310	9290	9290	9290	9290	0
122	20231030	163600	237905310	9290	9290	9290	9290	628
123	20231030	163500	237905310	9290	9290	9290	9290	0
124	20231030	163400	237905310	9290	9290	9290	9290	0
125	20231030	163300	237905310	9290	9290	9290	9290	0
126	20231030	163200	237905310	9290	9290	9290	9290	0
127	20231030	163100	237905310	9290	9290	9290	9290	0
128	20231030	163000	237905310	9290	9290	9290	9290	0
129	20231030	162900	237905310	9290	9290	9290	9290	0
130	20231030	162800	237905310	9290	9290	9290	9290	0
131	20231030	162700	237905310	9290	9290	9290	9290	0
132	20231030	162600	237905310	9290	9290	9290	9290	0
133	20231030	162500	237905310	9290	9290	9290	9290	0
134	20231030	162400	237905310	9290	9290	9290	9290	0
135	20231030	162300	237905310	9290	9290	9290	9290	0
136	20231030	162200	237905310	9290	9290	9290	9290	0
137	20231030	162100	237905310	9290	9290	9290	9290	0
138	20231030	162000	237905310	9290	9290	9290	9290	0
139	20231030	161900	237905310	9290	9290	9290	9290	0
140	20231030	161800	237905310	9290	9290	9290	9290	0
141	20231030	161700	237905310	9290	9290	9290	9290	0
142	20231030	161600	237905310	9290	9290	9290	9290	0
143	20231030	161500	237905310	9290	9290	9290	9290	0
144	20231030	161400	237905310	9290	9290	9290	9290	0
145	20231030	161300	237905310	9290	9290	9290	9290	0
146	20231030	161200	237905310	9290	9290	9290	9290	0
147	20231030	161100	237905310	9290	9290	9290	9290	0
148	20231030	161000	237905310	9290	9290	9290	9290	0
149	20231030	160900	237905310	9290	9290	9290	9290	0
150	20231030	160800	237905310	9290	9290	9290	9290	0
151	20231030	160700	237905310	9290	9290	9290	9290	0
152	20231030	160600	237905310	9290	9290	9290	9290	628
153	20231030	160500	237905310	9290	9290	9290	9290	0
154	20231030	160400	237905310	9290	9290	9290	9290	0
155	20231030	160300	237905310	9290	9290	9290	9290	0
156	20231030	160200	237905310	9290	9290	9290	9290	0
157	20231030	160100	237905310	9290	9290	9290	9290	0
158	20231030	160000	237905310	9290	9290	9290	9290	0
159	20231030	155900	237905310	9290	9290	9290	9290	0
160	20231030	155800	237905310	9290	9290	9290	9290	0
161	20231030	155700	237905310	9290	9290	9290	9290	0
162	20231030	155600	237905310	9290	9290	9290	9290	0
163	20231030	155500	237905310	9290	9290	9290	9290	0
164	20231030	155400	237905310	9290	9290	9290	9290	0
165	20231030	155300	237905310	9290	9290	9290	9290	0
166	20231030	155200	237905310	9290	9290	9290	9290	0
167	20231030	155100	237905310	9290	9290	9290	9290	0
168	20231030	155000	237905310	9290	9290	9290	9290	0
169	20231030	154900	237905310	9290	9290	9290	9290	0
170	20231030	154800	237905310	9290	9290	9290	9290	0
171	20231030	154700	237905310	9290	9290	9290	9290	0
172	20231030	154600	237905310	9290	9290	9290	9290	0
173	20231030	154500	237905310	9290	9290	9290	9290	0
174	20231030	154400	237905310	9290	9290	9290	9290	0
175	20231030	154300	237905310	9290	9290	9290	9290	0
176	20231030	154200	237905310	9290	9290	9290	9290	0
177	20231030	154100	237905310	9290	9290	9290	9290	0
178	20231030	154000	237905310	9290	9290	9290	9290	0
179	20231030	153900	237905310	9290	9290	9290	9290	0
180	20231030	153800	237905310	9290	9290	9290	9290	0
181	20231030	153700	237905310	9290	9290	9290	9290	0
182	20231030	153600	237905310	9290	9290	9290	9290	628
183	20231030	153500	237905310	9290	9290	9290	9290	0
184	20231030	153400	237905310	9290	9290	9290	9290	0
185	20231030	153300	237905310	9290	9290	9290	9290	0
186	20231030	153200	237905310	9290	9290	9290	9290	0
187	20231030	153100	237905310	9290	9290	9290	9290	0
188	20231030	153000	237905310	9290	9290	9290	9290	628
189	20231030	152900	232071190	9270	9270	9270	9270	0
190	20231030	152800	232071190	9270	9270	9270	9270	0
191	20231030	152700	232071190	9270	9270	9270	9270	0
192	20231030	152600	232071190	9270	9270	9270	9270	0
193	20231030	152500	232071190	9270	9270	9270	9270	0
194	20231030	152400	232071190	9270	9270	9270	9270	0
195	20231030	152300	232071190	9270	9270	9270	9270	0
196	20231030	152200	232071190	9270	9270	9270	9270	0
197	20231030	152100	232071190	9270	9270	9270	9270	0
198	20231030	152000	232071190	9270	9270	9270	9270	0
199	20231030	151900	232071190	9270	9260	9270	9230	30
200	20231030	151800	231793850	9260	9240	9260	9230	446
201	20231030	151700	227676960	9240	9240	9240	9240	14
202	20231030	151600	227547600	9240	9270	9270	9240	118
203	20231030	151500	226455210	9270	9270	9270	9270	0
204	20231030	151400	226455210	9270	9250	9270	9250	216
205	20231030	151300	224453850	9280	9280	9280	9280	0
206	20231030	151200	224453850	9280	9280	9280	9280	0
207	20231030	151100	224453850	9280	9280	9280	9280	0
208	20231030	151000	224453850	9280	9280	9280	9280	0
209	20231030	150900	224453850	9280	9270	9280	9270	3
210	20231030	150800	224426030	9270	9270	9270	9270	3
211	20231030	150700	224398220	9280	9280	9280	9280	0
212	20231030	150600	224398220	9280	9240	9280	9240	59
213	20231030	150500	223851260	9240	9240	9240	9240	0
214	20231030	150400	223851260	9240	9240	9240	9240	15
215	20231030	150300	223712660	9280	9280	9280	9280	0
216	20231030	150200	223712660	9280	9280	9280	9280	0
217	20231030	150100	223712660	9280	9280	9300	9280	181
218	20231030	150000	222032860	9300	9280	9300	9280	38
219	20231030	145900	221680070	9290	9280	9290	9280	31
220	20231030	145800	221392370	9280	9250	9280	9250	1066
221	20231030	145700	211518290	9250	9250	9250	9250	10
222	20231030	145600	211425790	9260	9260	9260	9260	0
223	20231030	145500	211425790	9260	9260	9260	9260	0
224	20231030	145400	211425790	9260	9260	9260	9260	0
225	20231030	145300	211425790	9260	9260	9260	9260	0
226	20231030	145200	211425790	9260	9260	9260	9260	70
227	20231030	145100	210777590	9260	9260	9260	9260	0
228	20231030	145000	210777590	9260	9260	9260	9260	0
229	20231030	144900	210777590	9260	9260	9260	9260	0
230	20231030	144800	210777590	9260	9260	9260	9260	0
231	20231030	144700	210777590	9260	9260	9260	9260	0
232	20231030	144600	210777590	9260	9260	9260	9260	0
233	20231030	144500	210777590	9260	9260	9260	9260	0
234	20231030	144400	210777590	9260	9260	9260	9260	4
235	20231030	144300	210740550	9260	9260	9260	9260	0
236	20231030	144200	210740550	9260	9260	9260	9260	0
237	20231030	144100	210740550	9260	9260	9260	9260	50
238	20231030	144000	210277550	9260	9260	9260	9260	0
239	20231030	143900	210277550	9260	9260	9260	9260	0
240	20231030	143800	210277550	9260	9260	9260	9260	0
241	20231030	143700	210277550	9260	9260	9260	9260	0
242	20231030	143600	210277550	9260	9260	9260	9260	12
243	20231030	143500	210166430	9260	9260	9260	9260	111
244	20231030	143400	209138570	9260	9250	9260	9250	32
245	20231030	143300	208842290	9250	9250	9250	9250	10
246	20231030	143200	208749790	9250	9250	9250	9250	0
247	20231030	143100	208749790	9250	9250	9250	9250	0
248	20231030	143000	208749790	9250	9250	9250	9250	0
249	20231030	142900	208749790	9250	9250	9250	9250	0
250	20231030	142800	208749790	9250	9250	9250	9250	0
251	20231030	142700	208749790	9250	9250	9250	9250	14
252	20231030	142600	208620290	9250	9230	9250	9230	395
253	20231030	142500	204966940	9230	9230	9230	9230	0
254	20231030	142400	204966940	9230	9230	9230	9230	106
255	20231030	142300	203988560	9250	9250	9250	9250	0
256	20231030	142200	203988560	9250	9250	9250	9250	30
257	20231030	142100	203711060	9250	9250	9250	9250	0
258	20231030	142000	203711060	9250	9250	9250	9250	0
259	20231030	141900	203711060	9250	9250	9250	9250	0
260	20231030	141800	203711060	9250	9250	9250	9250	0
261	20231030	141700	203711060	9250	9250	9250	9250	30
262	20231030	141600	203433560	9250	9250	9250	9250	0
263	20231030	141500	203433560	9250	9250	9250	9250	49
264	20231030	141400	202980310	9250	9250	9250	9250	0
265	20231030	141300	202980310	9250	9250	9250	9250	0
266	20231030	141200	202980310	9250	9250	9250	9250	33
267	20231030	141100	202675060	9220	9220	9220	9220	10
268	20231030	141000	202582860	9220	9220	9220	9220	14
269	20231030	140900	202453780	9220	9220	9220	9220	0
270	20231030	140800	202453780	9220	9220	9220	9220	0
271	20231030	140700	202453780	9220	9220	9220	9220	0
272	20231030	140600	202453780	9220	9220	9220	9220	14
273	20231030	140500	202324700	9220	9230	9230	9220	487
274	20231030	140400	197833560	9230	9230	9230	9230	0
275	20231030	140300	197833560	9230	9230	9230	9230	0
276	20231030	140200	197833560	9230	9230	9230	9230	13
277	20231030	140100	197713570	9230	9230	9230	9230	0
278	20231030	140000	197713570	9230	9230	9230	9230	0
279	20231030	135900	197713570	9230	9230	9230	9230	14
280	20231030	135800	197584350	9230	9230	9230	9230	0
281	20231030	135700	197584350	9230	9230	9230	9230	0
282	20231030	135600	197584350	9230	9230	9230	9230	0
283	20231030	135500	197584350	9230	9230	9230	9230	14
284	20231030	135400	197455130	9230	9230	9230	9230	0
285	20231030	135300	197455130	9230	9230	9230	9230	18
286	20231030	135200	197288990	9250	9250	9250	9250	73
287	20231030	135100	196613740	9250	9240	9250	9240	208
288	20231030	135000	194690170	9240	9240	9240	9240	5
289	20231030	134900	194643970	9240	9240	9240	9240	10
290	20231030	134800	194551570	9240	9240	9240	9240	0
291	20231030	134700	194551570	9240	9240	9240	9240	0
292	20231030	134600	194551570	9240	9240	9240	9240	0
293	20231030	134500	194551570	9240	9240	9240	9240	5
294	20231030	134400	194505370	9240	9240	9240	9240	0
295	20231030	134300	194505370	9240	9240	9240	9240	0
296	20231030	134200	194505370	9240	9240	9240	9240	0
297	20231030	134100	194505370	9240	9240	9240	9240	0
298	20231030	134000	194505370	9240	9240	9240	9240	144
299	20231030	133900	193174810	9240	9240	9240	9240	61
300	20231030	133800	192611170	9260	9260	9260	9260	0
301	20231030	133700	192611170	9260	9260	9260	9260	0
302	20231030	133600	192611170	9260	9260	9260	9260	1
303	20231030	133500	192601910	9240	9240	9240	9240	0
304	20231030	133400	192601910	9240	9240	9240	9240	13
305	20231030	133300	192481790	9240	9240	9240	9240	0
306	20231030	133200	192481790	9240	9240	9240	9240	200
307	20231030	133100	190633790	9240	9240	9240	9240	256
308	20231030	133000	188268350	9240	9240	9240	9240	1
309	20231030	132900	188259110	9270	9270	9270	9270	0
310	20231030	132800	188259110	9270	9270	9270	9270	0
311	20231030	132700	188259110	9270	9270	9270	9270	0
312	20231030	132600	188259110	9270	9270	9270	9270	0
313	20231030	132500	188259110	9270	9270	9270	9270	0
314	20231030	132400	188259110	9270	9270	9270	9270	0
315	20231030	132300	188259110	9270	9270	9270	9270	0
316	20231030	132200	188259110	9270	9270	9270	9270	0
317	20231030	132100	188259110	9270	9270	9270	9270	22
318	20231030	132000	188055170	9270	9270	9270	9270	1
319	20231030	131900	188045900	9220	9220	9220	9220	1
320	20231030	131800	188036680	9260	9250	9260	9250	240
321	20231030	131700	185814500	9220	9220	9220	9220	0
322	20231030	131600	185814500	9220	9220	9220	9220	13
323	20231030	131500	185694640	9210	9210	9210	9210	0
324	20231030	131400	185694640	9210	9210	9210	9210	0
325	20231030	131300	185694640	9210	9210	9210	9210	41
326	20231030	131200	185317030	9220	9220	9220	9220	0
327	20231030	131100	185317030	9220	9220	9220	9220	0
328	20231030	131000	185317030	9220	9220	9220	9220	5
329	20231030	130900	185270930	9220	9220	9220	9220	374
330	20231030	130800	181822650	9210	9210	9210	9210	0
331	20231030	130700	181822650	9210	9210	9210	9210	0
332	20231030	130600	181822650	9210	9210	9210	9210	14
333	20231030	130500	181693710	9210	9210	9210	9210	0
334	20231030	130400	181693710	9210	9210	9210	9210	0
335	20231030	130300	181693710	9210	9210	9210	9210	0
336	20231030	130200	181693710	9210	9210	9210	9210	49
337	20231030	130100	181242420	9210	9210	9210	9210	0
338	20231030	130000	181242420	9210	9210	9210	9210	0
339	20231030	125900	181242420	9210	9210	9210	9210	14
340	20231030	125800	181113480	9210	9210	9210	9210	0
341	20231030	125700	181113480	9210	9210	9210	9210	0
342	20231030	125600	181113480	9210	9210	9210	9210	0
343	20231030	125500	181113480	9210	9210	9210	9210	128
344	20231030	125400	179934600	9210	9210	9210	9210	216
345	20231030	125300	177945240	9200	9200	9200	9200	0
346	20231030	125200	177945240	9200	9200	9200	9200	0
347	20231030	125100	177945240	9200	9200	9200	9200	14
348	20231030	125000	177816440	9200	9200	9200	9200	0
349	20231030	124900	177816440	9200	9200	9200	9200	0
350	20231030	124800	177816440	9200	9200	9200	9200	314
351	20231030	124700	174927640	9200	9240	9240	9200	511
352	20231030	124600	170225720	9250	9250	9250	9250	0
353	20231030	124500	170225720	9250	9250	9250	9250	0
354	20231030	124400	170225720	9250	9250	9250	9250	34
355	20231030	124300	169911220	9250	9250	9250	9250	0
356	20231030	124200	169911220	9250	9250	9250	9250	4
357	20231030	124100	169874220	9250	9250	9250	9250	0
358	20231030	124000	169874220	9250	9250	9250	9250	0
359	20231030	123900	169874220	9250	9250	9250	9250	1
360	20231030	123800	169864970	9260	9260	9260	9260	2
361	20231030	123700	169846450	9260	9260	9260	9260	0
362	20231030	123600	169846450	9260	9260	9260	9260	11
363	20231030	123500	169744590	9240	9240	9240	9240	0
364	20231030	123400	169744590	9240	9240	9240	9240	114
365	20231030	123300	168691230	9240	9240	9240	9240	0
366	20231030	123200	168691230	9240	9240	9240	9240	0
367	20231030	123100	168691230	9240	9240	9240	9240	0
368	20231030	123000	168691230	9240	9240	9240	9240	0
369	20231030	122900	168691230	9240	9240	9240	9240	0
370	20231030	122800	168691230	9240	9240	9240	9240	0
371	20231030	122700	168691230	9240	9240	9240	9240	0
372	20231030	122600	168691230	9240	9240	9240	9240	0
373	20231030	122500	168691230	9240	9240	9240	9240	0
374	20231030	122400	168691230	9240	9240	9240	9240	0
375	20231030	122300	168691230	9240	9240	9240	9240	0
376	20231030	122200	168691230	9240	9240	9240	9240	0
377	20231030	122100	168691230	9240	9230	9240	9230	302
378	20231030	122000	165902370	9230	9230	9230	9230	0
379	20231030	121900	165902370	9230	9230	9230	9230	0
380	20231030	121800	165902370	9230	9230	9230	9230	0
381	20231030	121700	165902370	9230	9230	9230	9230	0
382	20231030	121600	165902370	9230	9200	9230	9200	14
383	20231030	121500	165773540	9200	9200	9200	9200	0
384	20231030	121400	165773540	9200	9200	9200	9200	0
385	20231030	121300	165773540	9200	9200	9200	9200	0
386	20231030	121200	165773540	9200	9200	9200	9200	14
387	20231030	121100	165644740	9200	9200	9200	9200	0
388	20231030	121000	165644740	9200	9200	9200	9200	0
389	20231030	120900	165644740	9200	9200	9200	9200	14
390	20231030	120800	165515940	9200	9200	9200	9200	19
391	20231030	120700	165341140	9200	9200	9200	9200	100
392	20231030	120600	164421140	9200	9200	9200	9200	0
393	20231030	120500	164421140	9200	9200	9200	9200	29
394	20231030	120400	164154340	9200	9200	9200	9200	0
395	20231030	120300	164154340	9200	9200	9200	9200	0
396	20231030	120200	164154340	9200	9210	9210	9200	214
397	20231030	120100	162185030	9200	9200	9200	9200	0
398	20231030	120000	162185030	9200	9200	9200	9200	0
399	20231030	115900	162185030	9200	9200	9200	9200	0
400	20231030	115800	162185030	9200	9200	9200	9200	14
401	20231030	115700	162056230	9200	9200	9200	9200	0
402	20231030	115600	162056230	9200	9200	9200	9200	0
403	20231030	115500	162056230	9200	9200	9200	9200	65
404	20231030	115400	161458230	9200	9200	9200	9200	0
405	20231030	115300	161458230	9200	9200	9200	9200	100
406	20231030	115200	160538230	9230	9230	9230	9230	13
407	20231030	115100	160418240	9230	9230	9230	9230	1
408	20231030	115000	160409010	9220	9220	9220	9220	0
409	20231030	114900	160409010	9220	9230	9230	9220	73
410	20231030	114800	159735850	9260	9260	9260	9260	0
411	20231030	114700	159735850	9260	9260	9260	9260	1
412	20231030	114600	159726590	9280	9280	9280	9280	0
413	20231030	114500	159726590	9280	9280	9280	9280	0
414	20231030	114400	159726590	9280	9280	9280	9280	0
415	20231030	114300	159726590	9280	9280	9280	9280	0
416	20231030	114200	159726590	9280	9280	9280	9280	0
417	20231030	114100	159726590	9280	9280	9280	9280	0
418	20231030	114000	159726590	9280	9280	9280	9280	190
419	20231030	113900	157963390	9280	9280	9280	9280	0
420	20231030	113800	157963390	9280	9270	9280	9270	500
421	20231030	113700	153326440	9270	9270	9270	9270	0
422	20231030	113600	153326440	9270	9250	9270	9250	500
423	20231030	113500	148696560	9260	9260	9260	9260	0
424	20231030	113400	148696560	9260	9240	9260	9240	16
425	20231030	113300	148548690	9240	9240	9240	9240	0
426	20231030	113200	148548690	9240	9240	9240	9240	0
427	20231030	113100	148548690	9240	9230	9240	9230	601
428	20231030	113000	142996460	9230	9230	9230	9230	0
429	20231030	112900	142996460	9230	9230	9230	9230	87
430	20231030	112800	142193450	9200	9200	9200	9200	0
431	20231030	112700	142193450	9200	9200	9200	9200	14
432	20231030	112600	142064650	9200	9200	9200	9200	16
433	20231030	112500	141917450	9190	9190	9190	9190	0
434	20231030	112400	141917450	9190	9190	9190	9190	0
435	20231030	112300	141917450	9190	9200	9200	9190	14
436	20231030	112200	141788770	9190	9190	9190	9190	0
437	20231030	112100	141788770	9190	9190	9190	9190	0
438	20231030	112000	141788770	9190	9190	9190	9190	0
439	20231030	111900	141788770	9190	9190	9190	9190	249
440	20231030	111800	139500460	9200	9220	9220	9180	4014
441	20231030	111700	102583190	9270	9270	9270	9270	0
442	20231030	111600	102583190	9270	9270	9270	9270	1
443	20231030	111500	102573920	9270	9250	9270	9250	86
444	20231030	111400	101777090	9220	9220	9220	9220	0
445	20231030	111300	101777090	9220	9220	9220	9220	0
446	20231030	111200	101777090	9220	9220	9220	9220	14
447	20231030	111100	101648010	9220	9220	9220	9220	0
448	20231030	111000	101648010	9220	9220	9220	9220	7
449	20231030	110900	101583470	9210	9210	9210	9210	14
450	20231030	110800	101454530	9210	9210	9210	9210	110
451	20231030	110700	100441430	9210	9210	9210	9210	0
452	20231030	110600	100441430	9210	9210	9210	9210	0
453	20231030	110500	100441430	9210	9210	9210	9210	14
454	20231030	110400	100312490	9210	9210	9210	9210	0
455	20231030	110300	100312490	9210	9260	9260	9210	377
456	20231030	110200	96837020	9260	9260	9260	9260	14
457	20231030	110100	96707380	9260	9260	9260	9260	28
458	20231030	110000	96448100	9260	9260	9260	9260	0
459	20231030	105900	96448100	9260	9260	9260	9260	0
460	20231030	105800	96448100	9260	9260	9260	9260	0
461	20231030	105700	96448100	9260	9260	9260	9260	0
462	20231030	105600	96448100	9260	9260	9260	9260	0
463	20231030	105500	96448100	9260	9260	9260	9260	0
464	20231030	105400	96448100	9260	9260	9260	9260	200
465	20231030	105300	94596100	9260	9250	9260	9250	257
466	20231030	105200	92218710	9200	9200	9200	9200	11
467	20231030	105100	92117510	9200	9200	9200	9200	14
468	20231030	105000	91988710	9200	9200	9200	9200	0
469	20231030	104900	91988710	9200	9200	9200	9200	0
470	20231030	104800	91988710	9200	9200	9200	9200	14
471	20231030	104700	91859910	9200	9200	9200	9200	14
472	20231030	104600	91731110	9200	9200	9200	9200	56
473	20231030	104500	91215910	9250	9250	9250	9250	0
474	20231030	104400	91215910	9250	9240	9250	9240	429
475	20231030	104300	87249700	9240	9240	9240	9240	50
476	20231030	104200	86787700	9240	9240	9240	9240	0
477	20231030	104100	86787700	9240	9240	9240	9240	0
478	20231030	104000	86787700	9240	9240	9240	9240	0
479	20231030	103900	86787700	9240	9240	9240	9240	1
480	20231030	103800	86778460	9240	9240	9240	9240	100
481	20231030	103700	85854460	9200	9200	9200	9200	14
482	20231030	103600	85725660	9190	9190	9190	9190	100
483	20231030	103500	84806660	9190	9190	9190	9190	0
484	20231030	103400	84806660	9190	9190	9190	9190	14
485	20231030	103300	84678000	9190	9190	9190	9190	443
486	20231030	103200	80606830	9200	9200	9200	9200	25
487	20231030	103100	80376830	9200	9200	9200	9200	55
488	20231030	103000	79870830	9200	9200	9200	9200	377
489	20231030	102900	76402430	9240	9240	9240	9240	0
490	20231030	102800	76402430	9240	9240	9240	9240	0
491	20231030	102700	76402430	9240	9240	9240	9240	1
492	20231030	102600	76393190	9240	9220	9240	9200	91
493	20231030	102500	75553330	9250	9250	9250	9250	0
494	20231030	102400	75553330	9250	9250	9250	9250	0
495	20231030	102300	75553330	9250	9250	9250	9250	0
496	20231030	102200	75553330	9250	9250	9250	9250	0
497	20231030	102100	75553330	9250	9250	9250	9250	5
498	20231030	102000	75507080	9250	9250	9250	9250	0
499	20231030	101900	75507080	9250	9250	9250	9250	0
500	20231030	101800	75507080	9250	9250	9250	9250	0
501	20231030	101700	75507080	9250	9250	9250	9250	290
502	20231030	101600	72824580	9200	9230	9230	9200	354
503	20231030	101500	69566650	9200	9200	9200	9200	0
504	20231030	101400	69566650	9200	9200	9200	9200	0
505	20231030	101300	69566650	9200	9200	9200	9200	91
506	20231030	101200	68729450	9200	9200	9200	9200	14
507	20231030	101100	68600650	9200	9200	9200	9200	0
508	20231030	101000	68600650	9200	9200	9200	9200	2
509	20231030	100900	68582250	9190	9190	9190	9190	14
510	20231030	100800	68453590	9190	9220	9220	9190	117
511	20231030	100700	67377620	9260	9260	9260	9260	0
512	20231030	100600	67377620	9260	9260	9260	9260	0
513	20231030	100500	67377620	9260	9260	9260	9260	50
514	20231030	100400	66914620	9260	9260	9260	9260	0
515	20231030	100300	66914620	9260	9280	9280	9260	2
516	20231030	100200	66896080	9280	9290	9290	9280	24
517	20231030	100100	66673330	9290	9290	9290	9290	1
518	20231030	100000	66664040	9280	9240	9280	9240	24
519	20231030	095900	66441870	9200	9220	9220	9200	314
520	20231030	095800	63552810	9250	9250	9250	9250	0
521	20231030	095700	63552810	9250	9250	9250	9250	0
522	20231030	095600	63552810	9250	9250	9250	9250	232
523	20231030	095500	61406810	9250	9250	9250	9250	0
524	20231030	095400	61406810	9250	9250	9250	9250	3
525	20231030	095300	61379060	9240	9240	9240	9240	35
526	20231030	095200	61055660	9220	9200	9220	9200	934
527	20231030	095100	52448810	9200	9200	9200	9200	21
528	20231030	095000	52255610	9200	9200	9200	9200	0
529	20231030	094900	52255610	9200	9200	9200	9200	22
530	20231030	094800	52053210	9190	9170	9190	9170	545
531	20231030	094700	47052980	9170	9170	9170	9170	60
532	20231030	094600	46502780	9180	9180	9180	9180	0
533	20231030	094500	46502780	9180	9180	9180	9180	0
534	20231030	094400	46502780	9180	9180	9180	9180	194
535	20231030	094300	44721860	9170	9170	9170	9170	23
536	20231030	094200	44510950	9170	9190	9190	9170	294
537	20231030	094100	41813630	9190	9200	9200	9190	116
538	20231030	094000	40747480	9200	9200	9200	9200	183
539	20231030	093900	39063880	9200	9200	9210	9200	264
540	20231030	093800	36633840	9220	9220	9220	9220	1
541	20231030	093700	36624620	9220	9220	9220	9220	42
542	20231030	093600	36237380	9220	9220	9220	9220	0
543	20231030	093500	36237380	9220	9220	9220	9220	6
544	20231030	093400	36182060	9220	9220	9220	9220	3
545	20231030	093300	36154400	9220	9220	9220	9220	0
546	20231030	093200	36154400	9220	9220	9220	9220	23
547	20231030	093100	35942340	9220	9220	9220	9220	0
548	20231030	093000	35942340	9220	9220	9220	9220	6
549	20231030	092900	35887020	9220	9220	9220	9220	6
550	20231030	092800	35831700	9220	9220	9220	9220	1
551	20231030	092700	35822480	9230	9230	9230	9220	121
552	20231030	092600	34705680	9230	9220	9230	9220	83
553	20231030	092500	33940390	9200	9200	9200	9200	30
554	20231030	092400	33664390	9200	9200	9200	9200	0
555	20231030	092300	33664390	9200	9200	9200	9200	0
556	20231030	092200	33664390	9200	9200	9200	9200	0
557	20231030	092100	33664390	9200	9200	9200	9200	0
558	20231030	092000	33664390	9200	9200	9200	9200	0
559	20231030	091900	33664390	9200	9200	9200	9200	43
560	20231030	091800	33268790	9200	9200	9200	9200	0
561	20231030	091700	33268790	9200	9190	9200	9190	100
562	20231030	091600	32348940	9140	9150	9160	9140	425
563	20231030	091500	28463800	9140	9150	9150	9140	83
564	20231030	091400	27704980	9140	9140	9140	9140	0
565	20231030	091300	27704980	9140	9160	9180	9140	155
566	20231030	091200	26284840	9180	9160	9220	9140	479
567	20231030	091100	21901970	9160	9190	9190	9160	7
568	20231030	091000	21837820	9200	9200	9200	9200	12
569	20231030	090900	21727420	9200	9200	9200	9200	10
570	20231030	090800	21635420	9200	9200	9200	9200	60
571	20231030	090700	21083420	9200	9200	9200	9200	0
572	20231030	090600	21083420	9200	9200	9200	9200	50
573	20231030	090500	20623420	9200	9200	9200	9200	7
574	20231030	090400	20559020	9210	9190	9210	9190	112
575	20231030	090300	19527560	9190	9180	9190	9150	460
576	20231030	090200	15315510	9190	9180	9190	9180	27
577	20231030	090100	15067550	9200	9200	9200	9200	3
578	20231030	090000	15039950	9220	9130	9220	9130	1646