KissMeData/002460/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183700	92356130	9870	9870	9870	9870	135
3	20231030	183600	92356130	9870	9870	9870	9870	0
4	20231030	183500	92356130	9870	9870	9870	9870	0
5	20231030	183400	92356130	9870	9870	9870	9870	0
6	20231030	183300	92356130	9870	9870	9870	9870	0
7	20231030	183200	92356130	9870	9870	9870	9870	0
8	20231030	183100	92356130	9870	9870	9870	9870	0
9	20231030	183000	92356130	9870	9870	9870	9870	0
10	20231030	182900	92356130	9870	9870	9870	9870	0
11	20231030	182800	92356130	9870	9870	9870	9870	0
12	20231030	182700	92356130	9870	9870	9870	9870	0
13	20231030	182600	92356130	9870	9870	9870	9870	0
14	20231030	182500	92356130	9870	9870	9870	9870	0
15	20231030	182400	92356130	9870	9870	9870	9870	0
16	20231030	182300	92356130	9870	9870	9870	9870	0
17	20231030	182200	92356130	9870	9870	9870	9870	0
18	20231030	182100	92356130	9870	9870	9870	9870	0
19	20231030	182000	92356130	9870	9870	9870	9870	0
20	20231030	181900	92356130	9870	9870	9870	9870	0
21	20231030	181800	92356130	9870	9870	9870	9870	0
22	20231030	181700	92356130	9870	9870	9870	9870	0
23	20231030	181600	92356130	9870	9870	9870	9870	0
24	20231030	181500	92356130	9870	9870	9870	9870	0
25	20231030	181400	92356130	9870	9870	9870	9870	0
26	20231030	181300	92356130	9870	9870	9870	9870	0
27	20231030	181200	92356130	9870	9870	9870	9870	0
28	20231030	181100	92356130	9870	9870	9870	9870	0
29	20231030	181000	92356130	9870	9870	9870	9870	0
30	20231030	180900	92356130	9870	9870	9870	9870	0
31	20231030	180800	92356130	9870	9870	9870	9870	0
32	20231030	180700	92356130	9870	9870	9870	9870	135
33	20231030	180600	92356130	9870	9870	9870	9870	0
34	20231030	180500	92356130	9870	9870	9870	9870	0
35	20231030	180400	92356130	9870	9870	9870	9870	0
36	20231030	180300	92356130	9870	9870	9870	9870	0
37	20231030	180200	92356130	9870	9870	9870	9870	0
38	20231030	180100	92356130	9870	9870	9870	9870	0
39	20231030	180000	92356130	9870	9870	9870	9870	0
40	20231030	175900	92356130	9870	9870	9870	9870	0
41	20231030	175800	92356130	9870	9870	9870	9870	0
42	20231030	175700	92356130	9870	9870	9870	9870	0
43	20231030	175600	92356130	9870	9870	9870	9870	0
44	20231030	175500	92356130	9870	9870	9870	9870	0
45	20231030	175400	92356130	9870	9870	9870	9870	0
46	20231030	175300	92356130	9870	9870	9870	9870	0
47	20231030	175200	92356130	9870	9870	9870	9870	0
48	20231030	175100	92356130	9870	9870	9870	9870	0
49	20231030	175000	92356130	9870	9870	9870	9870	0
50	20231030	174900	92356130	9870	9870	9870	9870	0
51	20231030	174800	92356130	9870	9870	9870	9870	0
52	20231030	174700	92356130	9870	9870	9870	9870	0
53	20231030	174600	92356130	9870	9870	9870	9870	0
54	20231030	174500	92356130	9870	9870	9870	9870	0
55	20231030	174400	92356130	9870	9870	9870	9870	0
56	20231030	174300	92356130	9870	9870	9870	9870	0
57	20231030	174200	92356130	9870	9870	9870	9870	0
58	20231030	174100	92356130	9870	9870	9870	9870	0
59	20231030	174000	92356130	9870	9870	9870	9870	0
60	20231030	173900	92356130	9870	9870	9870	9870	0
61	20231030	173800	92356130	9870	9870	9870	9870	0
62	20231030	173700	92356130	9870	9870	9870	9870	135
63	20231030	173600	92356130	9870	9870	9870	9870	0
64	20231030	173500	92356130	9870	9870	9870	9870	0
65	20231030	173400	92356130	9870	9870	9870	9870	0
66	20231030	173300	92356130	9870	9870	9870	9870	0
67	20231030	173200	92356130	9870	9870	9870	9870	0
68	20231030	173100	92356130	9870	9870	9870	9870	0
69	20231030	173000	92356130	9870	9870	9870	9870	0
70	20231030	172900	92356130	9870	9870	9870	9870	0
71	20231030	172800	92356130	9870	9870	9870	9870	0
72	20231030	172700	92356130	9870	9870	9870	9870	0
73	20231030	172600	92356130	9870	9870	9870	9870	0
74	20231030	172500	92356130	9870	9870	9870	9870	0
75	20231030	172400	92356130	9870	9870	9870	9870	0
76	20231030	172300	92356130	9870	9870	9870	9870	0
77	20231030	172200	92356130	9870	9870	9870	9870	0
78	20231030	172100	92356130	9870	9870	9870	9870	0
79	20231030	172000	92356130	9870	9870	9870	9870	0
80	20231030	171900	92356130	9870	9870	9870	9870	0
81	20231030	171800	92356130	9870	9870	9870	9870	0
82	20231030	171700	92356130	9870	9870	9870	9870	0
83	20231030	171600	92356130	9870	9870	9870	9870	0
84	20231030	171500	92356130	9870	9870	9870	9870	0
85	20231030	171400	92356130	9870	9870	9870	9870	0
86	20231030	171300	92356130	9870	9870	9870	9870	0
87	20231030	171200	92356130	9870	9870	9870	9870	0
88	20231030	171100	92356130	9870	9870	9870	9870	0
89	20231030	171000	92356130	9870	9870	9870	9870	0
90	20231030	170900	92356130	9870	9870	9870	9870	0
91	20231030	170800	92356130	9870	9870	9870	9870	0
92	20231030	170700	92356130	9870	9870	9870	9870	135
93	20231030	170600	92356130	9870	9870	9870	9870	0
94	20231030	170500	92356130	9870	9870	9870	9870	0
95	20231030	170400	92356130	9870	9870	9870	9870	0
96	20231030	170300	92356130	9870	9870	9870	9870	0
97	20231030	170200	92356130	9870	9870	9870	9870	0
98	20231030	170100	92356130	9870	9870	9870	9870	0
99	20231030	170000	92356130	9870	9870	9870	9870	0
100	20231030	165900	92356130	9870	9870	9870	9870	0
101	20231030	165800	92356130	9870	9870	9870	9870	0
102	20231030	165700	92356130	9870	9870	9870	9870	0
103	20231030	165600	92356130	9870	9870	9870	9870	0
104	20231030	165500	92356130	9870	9870	9870	9870	0
105	20231030	165400	92356130	9870	9870	9870	9870	0
106	20231030	165300	92356130	9870	9870	9870	9870	0
107	20231030	165200	92356130	9870	9870	9870	9870	0
108	20231030	165100	92356130	9870	9870	9870	9870	0
109	20231030	165000	92356130	9870	9870	9870	9870	0
110	20231030	164900	92356130	9870	9870	9870	9870	0
111	20231030	164800	92356130	9870	9870	9870	9870	0
112	20231030	164700	92356130	9870	9870	9870	9870	0
113	20231030	164600	92356130	9870	9870	9870	9870	0
114	20231030	164500	92356130	9870	9870	9870	9870	0
115	20231030	164400	92356130	9870	9870	9870	9870	0
116	20231030	164300	92356130	9870	9870	9870	9870	0
117	20231030	164200	92356130	9870	9870	9870	9870	0
118	20231030	164100	92356130	9870	9870	9870	9870	0
119	20231030	164000	92356130	9870	9870	9870	9870	0
120	20231030	163900	92356130	9870	9870	9870	9870	0
121	20231030	163800	92356130	9870	9870	9870	9870	0
122	20231030	163700	92356130	9870	9870	9870	9870	135
123	20231030	163600	92356130	9870	9870	9870	9870	0
124	20231030	163500	92356130	9870	9870	9870	9870	0
125	20231030	163400	92356130	9870	9870	9870	9870	0
126	20231030	163300	92356130	9870	9870	9870	9870	0
127	20231030	163200	92356130	9870	9870	9870	9870	0
128	20231030	163100	92356130	9870	9870	9870	9870	0
129	20231030	163000	92356130	9870	9870	9870	9870	0
130	20231030	162900	92356130	9870	9870	9870	9870	0
131	20231030	162800	92356130	9870	9870	9870	9870	0
132	20231030	162700	92356130	9870	9870	9870	9870	0
133	20231030	162600	92356130	9870	9870	9870	9870	0
134	20231030	162500	92356130	9870	9870	9870	9870	0
135	20231030	162400	92356130	9870	9870	9870	9870	0
136	20231030	162300	92356130	9870	9870	9870	9870	0
137	20231030	162200	92356130	9870	9870	9870	9870	0
138	20231030	162100	92356130	9870	9870	9870	9870	0
139	20231030	162000	92356130	9870	9870	9870	9870	0
140	20231030	161900	92356130	9870	9870	9870	9870	0
141	20231030	161800	92356130	9870	9870	9870	9870	0
142	20231030	161700	92356130	9870	9870	9870	9870	0
143	20231030	161600	92356130	9870	9870	9870	9870	0
144	20231030	161500	92356130	9870	9870	9870	9870	0
145	20231030	161400	92356130	9870	9870	9870	9870	0
146	20231030	161300	92356130	9870	9870	9870	9870	0
147	20231030	161200	92356130	9870	9870	9870	9870	0
148	20231030	161100	92356130	9870	9870	9870	9870	0
149	20231030	161000	92356130	9870	9870	9870	9870	0
150	20231030	160900	92356130	9870	9870	9870	9870	0
151	20231030	160800	92356130	9870	9870	9870	9870	0
152	20231030	160700	92356130	9870	9870	9870	9870	135
153	20231030	160600	92356130	9870	9870	9870	9870	0
154	20231030	160500	92356130	9870	9870	9870	9870	0
155	20231030	160400	92356130	9870	9870	9870	9870	0
156	20231030	160300	92356130	9870	9870	9870	9870	0
157	20231030	160200	92356130	9870	9870	9870	9870	0
158	20231030	160100	92356130	9870	9870	9870	9870	0
159	20231030	160000	92356130	9870	9870	9870	9870	0
160	20231030	155900	92356130	9870	9870	9870	9870	0
161	20231030	155800	92356130	9870	9870	9870	9870	0
162	20231030	155700	92356130	9870	9870	9870	9870	0
163	20231030	155600	92356130	9870	9870	9870	9870	0
164	20231030	155500	92356130	9870	9870	9870	9870	0
165	20231030	155400	92356130	9870	9870	9870	9870	0
166	20231030	155300	92356130	9870	9870	9870	9870	0
167	20231030	155200	92356130	9870	9870	9870	9870	0
168	20231030	155100	92356130	9870	9870	9870	9870	0
169	20231030	155000	92356130	9870	9870	9870	9870	0
170	20231030	154900	92356130	9870	9870	9870	9870	0
171	20231030	154800	92356130	9870	9870	9870	9870	0
172	20231030	154700	92356130	9870	9870	9870	9870	0
173	20231030	154600	92356130	9870	9870	9870	9870	0
174	20231030	154500	92356130	9870	9870	9870	9870	0
175	20231030	154400	92356130	9870	9870	9870	9870	0
176	20231030	154300	92356130	9870	9870	9870	9870	0
177	20231030	154200	92356130	9870	9870	9870	9870	0
178	20231030	154100	92356130	9870	9870	9870	9870	0
179	20231030	154000	92356130	9870	9870	9870	9870	0
180	20231030	153900	92356130	9870	9870	9870	9870	0
181	20231030	153800	92356130	9870	9870	9870	9870	0
182	20231030	153700	92356130	9870	9870	9870	9870	135
183	20231030	153600	92356130	9870	9870	9870	9870	0
184	20231030	153500	92356130	9870	9870	9870	9870	0
185	20231030	153400	92356130	9870	9870	9870	9870	0
186	20231030	153300	92356130	9870	9870	9870	9870	0
187	20231030	153200	92356130	9870	9870	9870	9870	0
188	20231030	153100	92356130	9870	9870	9870	9870	0
189	20231030	153000	92356130	9870	9870	9870	9870	135
190	20231030	152900	91023680	9830	9830	9830	9830	0
191	20231030	152800	91023680	9830	9830	9830	9830	0
192	20231030	152700	91023680	9830	9830	9830	9830	0
193	20231030	152600	91023680	9830	9830	9830	9830	0
194	20231030	152500	91023680	9830	9830	9830	9830	0
195	20231030	152400	91023680	9830	9830	9830	9830	0
196	20231030	152300	91023680	9830	9830	9830	9830	0
197	20231030	152200	91023680	9830	9830	9830	9830	0
198	20231030	152100	91023680	9830	9830	9830	9830	0
199	20231030	152000	91023680	9830	9830	9830	9830	0
200	20231030	151900	91023680	9830	9850	9850	9830	116
201	20231030	151800	89881290	9850	9850	9850	9850	10
202	20231030	151700	89782790	9840	9840	9840	9840	0
203	20231030	151600	89782790	9840	9850	9850	9840	11
204	20231030	151500	89674530	9850	9850	9850	9850	0
205	20231030	151400	89674530	9850	9850	9850	9850	0
206	20231030	151300	89674530	9850	9850	9850	9850	0
207	20231030	151200	89674530	9850	9850	9850	9850	0
208	20231030	151100	89674530	9850	9850	9850	9850	0
209	20231030	151000	89674530	9850	9850	9850	9850	1
210	20231030	150900	89664680	9840	9850	9850	9840	2
211	20231030	150800	89644990	9850	9850	9850	9850	0
212	20231030	150700	89644990	9850	9850	9850	9850	0
213	20231030	150600	89644990	9850	9850	9850	9850	3
214	20231030	150500	89615440	9860	9860	9860	9860	0
215	20231030	150400	89615440	9860	9860	9860	9860	0
216	20231030	150300	89615440	9860	9860	9860	9860	0
217	20231030	150200	89615440	9860	9860	9860	9860	0
218	20231030	150100	89615440	9860	9860	9860	9860	0
219	20231030	150000	89615440	9860	9860	9860	9860	10
220	20231030	145900	89516840	9860	9860	9860	9860	0
221	20231030	145800	89516840	9860	9860	9860	9860	0
222	20231030	145700	89516840	9860	9860	9860	9860	0
223	20231030	145600	89516840	9860	9860	9860	9860	0
224	20231030	145500	89516840	9860	9860	9860	9860	0
225	20231030	145400	89516840	9860	9860	9860	9860	0
226	20231030	145300	89516840	9860	9860	9860	9860	0
227	20231030	145200	89516840	9860	9860	9860	9860	0
228	20231030	145100	89516840	9860	9860	9860	9860	0
229	20231030	145000	89516840	9860	9860	9860	9860	0
230	20231030	144900	89516840	9860	9860	9860	9860	4
231	20231030	144800	89477400	9860	9860	9860	9860	2
232	20231030	144700	89457680	9860	9860	9860	9860	55
233	20231030	144600	88915380	9860	9860	9860	9860	1
234	20231030	144500	88905520	9860	9860	9860	9860	2
235	20231030	144400	88885800	9820	9820	9820	9820	0
236	20231030	144300	88885800	9820	9820	9820	9820	0
237	20231030	144200	88885800	9820	9820	9820	9820	0
238	20231030	144100	88885800	9820	9830	9830	9820	165
239	20231030	144000	87264700	9820	9820	9820	9820	0
240	20231030	143900	87264700	9820	9820	9820	9820	0
241	20231030	143800	87264700	9820	9820	9820	9820	0
242	20231030	143700	87264700	9820	9820	9820	9820	0
243	20231030	143600	87264700	9820	9820	9820	9820	0
244	20231030	143500	87264700	9820	9820	9820	9820	0
245	20231030	143400	87264700	9820	9820	9820	9820	0
246	20231030	143300	87264700	9820	9820	9820	9820	0
247	20231030	143200	87264700	9820	9820	9820	9820	0
248	20231030	143100	87264700	9820	9820	9820	9820	0
249	20231030	143000	87264700	9820	9820	9820	9820	0
250	20231030	142900	87264700	9820	9820	9820	9820	1
251	20231030	142800	87254880	9820	9820	9820	9820	0
252	20231030	142700	87254880	9820	9820	9820	9820	0
253	20231030	142600	87254880	9820	9820	9820	9820	0
254	20231030	142500	87254880	9820	9820	9820	9820	0
255	20231030	142400	87254880	9820	9820	9820	9820	0
256	20231030	142300	87254880	9820	9820	9820	9820	0
257	20231030	142200	87254880	9820	9820	9820	9820	0
258	20231030	142100	87254880	9820	9850	9850	9820	85
259	20231030	142000	86419790	9870	9870	9870	9870	0
260	20231030	141900	86419790	9870	9870	9870	9870	0
261	20231030	141800	86419790	9870	9870	9870	9870	0
262	20231030	141700	86419790	9870	9870	9870	9870	0
263	20231030	141600	86419790	9870	9870	9870	9870	0
264	20231030	141500	86419790	9870	9870	9870	9870	0
265	20231030	141400	86419790	9870	9870	9870	9870	0
266	20231030	141300	86419790	9870	9870	9870	9870	0
267	20231030	141200	86419790	9870	9870	9870	9870	0
268	20231030	141100	86419790	9870	9870	9870	9870	0
269	20231030	141000	86419790	9870	9870	9870	9870	0
270	20231030	140900	86419790	9870	9870	9870	9870	0
271	20231030	140800	86419790	9870	9870	9870	9870	0
272	20231030	140700	86419790	9870	9870	9870	9870	0
273	20231030	140600	86419790	9870	9870	9870	9870	0
274	20231030	140500	86419790	9870	9870	9870	9870	0
275	20231030	140400	86419790	9870	9870	9870	9870	0
276	20231030	140300	86419790	9870	9870	9870	9870	0
277	20231030	140200	86419790	9870	9870	9870	9870	0
278	20231030	140100	86419790	9870	9870	9870	9870	0
279	20231030	140000	86419790	9870	9870	9870	9870	11
280	20231030	135900	86311220	9880	9880	9880	9880	0
281	20231030	135800	86311220	9880	9880	9880	9880	0
282	20231030	135700	86311220	9880	9880	9880	9880	0
283	20231030	135600	86311220	9880	9880	9880	9880	0
284	20231030	135500	86311220	9880	9880	9880	9880	0
285	20231030	135400	86311220	9880	9880	9880	9880	0
286	20231030	135300	86311220	9880	9880	9880	9880	0
287	20231030	135200	86311220	9880	9880	9880	9880	0
288	20231030	135100	86311220	9880	9880	9880	9880	0
289	20231030	135000	86311220	9880	9880	9880	9880	0
290	20231030	134900	86311220	9880	9880	9880	9880	0
291	20231030	134800	86311220	9880	9880	9880	9880	0
292	20231030	134700	86311220	9880	9880	9880	9880	0
293	20231030	134600	86311220	9880	9880	9880	9880	0
294	20231030	134500	86311220	9880	9880	9880	9880	0
295	20231030	134400	86311220	9880	9880	9880	9880	0
296	20231030	134300	86311220	9880	9880	9880	9880	0
297	20231030	134200	86311220	9880	9880	9880	9880	0
298	20231030	134100	86311220	9880	9880	9880	9880	0
299	20231030	134000	86311220	9880	9880	9880	9880	0
300	20231030	133900	86311220	9880	9880	9880	9880	0
301	20231030	133800	86311220	9880	9880	9880	9880	0
302	20231030	133700	86311220	9880	9880	9880	9880	0
303	20231030	133600	86311220	9880	9880	9880	9880	0
304	20231030	133500	86311220	9880	9880	9880	9880	0
305	20231030	133400	86311220	9880	9880	9880	9880	0
306	20231030	133300	86311220	9880	9880	9880	9880	0
307	20231030	133200	86311220	9880	9880	9880	9880	0
308	20231030	133100	86311220	9880	9880	9880	9880	0
309	20231030	133000	86311220	9880	9880	9880	9880	0
310	20231030	132900	86311220	9880	9880	9880	9880	0
311	20231030	132800	86311220	9880	9880	9880	9880	0
312	20231030	132700	86311220	9880	9880	9880	9880	0
313	20231030	132600	86311220	9880	9880	9880	9880	0
314	20231030	132500	86311220	9880	9880	9880	9880	0
315	20231030	132400	86311220	9880	9880	9880	9880	0
316	20231030	132300	86311220	9880	9880	9880	9880	0
317	20231030	132200	86311220	9880	9880	9880	9880	0
318	20231030	132100	86311220	9880	9880	9880	9880	0
319	20231030	132000	86311220	9880	9880	9880	9880	0
320	20231030	131900	86311220	9880	9880	9880	9880	0
321	20231030	131800	86311220	9880	9880	9880	9880	0
322	20231030	131700	86311220	9880	9880	9880	9880	0
323	20231030	131600	86311220	9880	9880	9880	9880	0
324	20231030	131500	86311220	9880	9880	9880	9880	0
325	20231030	131400	86311220	9880	9880	9880	9880	0
326	20231030	131300	86311220	9880	9880	9880	9880	0
327	20231030	131200	86311220	9880	9880	9880	9880	0
328	20231030	131100	86311220	9880	9880	9880	9880	0
329	20231030	131000	86311220	9880	9880	9880	9880	0
330	20231030	130900	86311220	9880	9880	9880	9880	0
331	20231030	130800	86311220	9880	9880	9880	9880	0
332	20231030	130700	86311220	9880	9880	9880	9880	0
333	20231030	130600	86311220	9880	9880	9880	9880	0
334	20231030	130500	86311220	9880	9880	9880	9880	0
335	20231030	130400	86311220	9880	9880	9880	9880	0
336	20231030	130300	86311220	9880	9880	9880	9880	6
337	20231030	130200	86251940	9880	9880	9880	9880	0
338	20231030	130100	86251940	9880	9880	9880	9880	0
339	20231030	130000	86251940	9880	9880	9880	9880	0
340	20231030	125900	86251940	9880	9880	9880	9880	0
341	20231030	125800	86251940	9880	9880	9880	9880	0
342	20231030	125700	86251940	9880	9880	9880	9880	0
343	20231030	125600	86251940	9880	9880	9880	9880	0
344	20231030	125500	86251940	9880	9880	9880	9880	0
345	20231030	125400	86251940	9880	9880	9880	9880	0
346	20231030	125300	86251940	9880	9880	9880	9880	0
347	20231030	125200	86251940	9880	9880	9880	9880	0
348	20231030	125100	86251940	9880	9880	9880	9880	0
349	20231030	125000	86251940	9880	9880	9880	9880	0
350	20231030	124900	86251940	9880	9880	9880	9880	0
351	20231030	124800	86251940	9880	9880	9880	9880	1
352	20231030	124700	86242060	9820	9820	9820	9820	0
353	20231030	124600	86242060	9820	9830	9830	9820	127
354	20231030	124500	84994160	9880	9880	9880	9880	1930
355	20231030	124400	65925760	9880	9880	9880	9880	3
356	20231030	124300	65896120	9880	9880	9880	9880	20
357	20231030	124200	65698520	9880	9880	9880	9880	0
358	20231030	124100	65698520	9880	9880	9880	9880	0
359	20231030	124000	65698520	9880	9880	9880	9880	0
360	20231030	123900	65698520	9880	9880	9880	9880	0
361	20231030	123800	65698520	9880	9880	9880	9880	0
362	20231030	123700	65698520	9880	9880	9880	9880	4
363	20231030	123600	65659000	9880	9880	9880	9880	0
364	20231030	123500	65659000	9880	9880	9880	9880	0
365	20231030	123400	65659000	9880	9880	9880	9880	0
366	20231030	123300	65659000	9880	9880	9880	9880	0
367	20231030	123200	65659000	9880	9880	9880	9880	0
368	20231030	123100	65659000	9880	9880	9880	9880	0
369	20231030	123000	65659000	9880	9880	9880	9880	0
370	20231030	122900	65659000	9880	9880	9880	9880	0
371	20231030	122800	65659000	9880	9880	9880	9880	0
372	20231030	122700	65659000	9880	9880	9880	9880	0
373	20231030	122600	65659000	9880	9880	9880	9880	0
374	20231030	122500	65659000	9880	9880	9880	9880	0
375	20231030	122400	65659000	9880	9880	9880	9880	0
376	20231030	122300	65659000	9880	9880	9880	9880	0
377	20231030	122200	65659000	9880	9880	9880	9880	0
378	20231030	122100	65659000	9880	9880	9880	9880	0
379	20231030	122000	65659000	9880	9880	9880	9880	0
380	20231030	121900	65659000	9880	9880	9880	9880	0
381	20231030	121800	65659000	9880	9880	9880	9880	0
382	20231030	121700	65659000	9880	9880	9880	9880	0
383	20231030	121600	65659000	9880	9880	9880	9880	0
384	20231030	121500	65659000	9880	9880	9880	9880	0
385	20231030	121400	65659000	9880	9880	9880	9880	0
386	20231030	121300	65659000	9880	9880	9880	9880	0
387	20231030	121200	65659000	9880	9880	9880	9880	0
388	20231030	121100	65659000	9880	9880	9880	9880	0
389	20231030	121000	65659000	9880	9880	9880	9880	0
390	20231030	120900	65659000	9880	9880	9880	9880	0
391	20231030	120800	65659000	9880	9880	9880	9880	0
392	20231030	120700	65659000	9880	9880	9880	9880	0
393	20231030	120600	65659000	9880	9880	9880	9880	0
394	20231030	120500	65659000	9880	9880	9880	9880	0
395	20231030	120400	65659000	9880	9880	9880	9880	0
396	20231030	120300	65659000	9880	9880	9880	9880	0
397	20231030	120200	65659000	9880	9880	9880	9880	0
398	20231030	120100	65659000	9880	9880	9880	9880	0
399	20231030	120000	65659000	9880	9880	9880	9880	0
400	20231030	115900	65659000	9880	9880	9880	9880	0
401	20231030	115800	65659000	9880	9880	9880	9880	0
402	20231030	115700	65659000	9880	9880	9880	9880	0
403	20231030	115600	65659000	9880	9880	9880	9880	0
404	20231030	115500	65659000	9880	9820	9880	9820	2
405	20231030	115400	65639300	9880	9880	9880	9880	0
406	20231030	115300	65639300	9880	9880	9880	9880	0
407	20231030	115200	65639300	9880	9880	9880	9880	0
408	20231030	115100	65639300	9880	9880	9880	9880	0
409	20231030	115000	65639300	9880	9880	9880	9880	1
410	20231030	114900	65629420	9880	9880	9880	9880	0
411	20231030	114800	65629420	9880	9880	9880	9880	0
412	20231030	114700	65629420	9880	9880	9880	9880	0
413	20231030	114600	65629420	9880	9880	9880	9880	1
414	20231030	114500	65619540	9800	9800	9800	9800	0
415	20231030	114400	65619540	9800	9800	9800	9800	0
416	20231030	114300	65619540	9800	9800	9800	9800	0
417	20231030	114200	65619540	9800	9800	9800	9800	0
418	20231030	114100	65619540	9800	9800	9800	9800	0
419	20231030	114000	65619540	9800	9870	9870	9800	1500
420	20231030	113900	50887110	9870	9870	9870	9870	0
421	20231030	113800	50887110	9870	9870	9870	9870	0
422	20231030	113700	50887110	9870	9870	9870	9870	0
423	20231030	113600	50887110	9870	9870	9870	9870	0
424	20231030	113500	50887110	9870	9870	9870	9870	0
425	20231030	113400	50887110	9870	9870	9870	9870	0
426	20231030	113300	50887110	9870	9870	9870	9870	0
427	20231030	113200	50887110	9870	9870	9870	9870	0
428	20231030	113100	50887110	9870	9870	9870	9870	0
429	20231030	113000	50887110	9870	9870	9870	9870	0
430	20231030	112900	50887110	9870	9870	9870	9870	0
431	20231030	112800	50887110	9870	9870	9870	9870	0
432	20231030	112700	50887110	9870	9870	9870	9870	0
433	20231030	112600	50887110	9870	9870	9870	9870	0
434	20231030	112500	50887110	9870	9870	9870	9870	0
435	20231030	112400	50887110	9870	9870	9870	9870	0
436	20231030	112300	50887110	9870	9870	9870	9870	10
437	20231030	112200	50788410	9870	9870	9870	9870	0
438	20231030	112100	50788410	9870	9870	9870	9870	0
439	20231030	112000	50788410	9870	9870	9870	9870	0
440	20231030	111900	50788410	9870	9870	9870	9870	0
441	20231030	111800	50788410	9870	9880	9880	9870	295
442	20231030	111700	47876690	9880	9880	9880	9880	0
443	20231030	111600	47876690	9880	9880	9880	9880	0
444	20231030	111500	47876690	9880	9880	9880	9880	0
445	20231030	111400	47876690	9880	9880	9880	9880	0
446	20231030	111300	47876690	9880	9890	9890	9880	110
447	20231030	111200	46789830	9890	9890	9890	9890	0
448	20231030	111100	46789830	9890	9890	9890	9890	0
449	20231030	111000	46789830	9890	9890	9890	9890	1
450	20231030	110900	46779940	9910	9880	9910	9880	194
451	20231030	110800	44863190	9910	9910	9910	9910	0
452	20231030	110700	44863190	9910	9910	9910	9910	0
453	20231030	110600	44863190	9910	9910	9910	9910	1
454	20231030	110500	44853280	9870	9870	9870	9870	6
455	20231030	110400	44794060	9910	9840	9910	9840	198
456	20231030	110300	42841830	9840	9840	9840	9840	0
457	20231030	110200	42841830	9840	9840	9840	9840	0
458	20231030	110100	42841830	9840	9840	9840	9840	0
459	20231030	110000	42841830	9840	9840	9840	9840	0
460	20231030	105900	42841830	9840	9840	9840	9840	42
461	20231030	105800	42428550	9850	9850	9850	9850	38
462	20231030	105700	42054250	9850	9850	9850	9850	128
463	20231030	105600	40793450	9840	9840	9840	9840	0
464	20231030	105500	40793450	9840	9840	9840	9840	0
465	20231030	105400	40793450	9840	9840	9840	9840	0
466	20231030	105300	40793450	9840	9840	9840	9840	0
467	20231030	105200	40793450	9840	9840	9840	9840	0
468	20231030	105100	40793450	9840	9840	9840	9840	150
469	20231030	105000	39317450	9850	9850	9850	9850	0
470	20231030	104900	39317450	9850	9850	9850	9850	0
471	20231030	104800	39317450	9850	9850	9850	9850	0
472	20231030	104700	39317450	9850	9850	9850	9850	193
473	20231030	104600	37416400	9850	9850	9850	9850	0
474	20231030	104500	37416400	9850	9850	9850	9850	0
475	20231030	104400	37416400	9850	9850	9850	9850	0
476	20231030	104300	37416400	9850	9840	9850	9840	69
477	20231030	104200	36737290	9840	9840	9840	9840	0
478	20231030	104100	36737290	9840	9840	9840	9840	0
479	20231030	104000	36737290	9840	9840	9840	9840	0
480	20231030	103900	36737290	9840	9840	9840	9840	0
481	20231030	103800	36737290	9840	9840	9840	9840	3
482	20231030	103700	36707770	9820	9820	9820	9820	0
483	20231030	103600	36707770	9820	9820	9820	9820	0
484	20231030	103500	36707770	9820	9810	9820	9800	414
485	20231030	103400	32647840	9810	9810	9810	9810	100
486	20231030	103300	31666840	9800	9800	9800	9800	0
487	20231030	103200	31666840	9800	9810	9810	9800	576
488	20231030	103100	26019450	9820	9820	9820	9820	0
489	20231030	103000	26019450	9820	9820	9820	9820	102
490	20231030	102900	25017810	9820	9820	9820	9820	6
491	20231030	102800	24958890	9810	9810	9810	9810	0
492	20231030	102700	24958890	9810	9810	9810	9810	0
493	20231030	102600	24958890	9810	9810	9810	9810	0
494	20231030	102500	24958890	9810	9810	9810	9810	0
495	20231030	102400	24958890	9810	9820	9820	9810	312
496	20231030	102300	21895130	9820	9830	9830	9820	269
497	20231030	102200	19252270	9840	9840	9840	9840	0
498	20231030	102100	19252270	9840	9840	9840	9840	100
499	20231030	102000	18268270	9850	9850	9850	9850	0
500	20231030	101900	18268270	9850	9850	9850	9850	0
501	20231030	101800	18268270	9850	9850	9850	9850	0
502	20231030	101700	18268270	9850	9850	9850	9850	11
503	20231030	101600	18159920	9840	9840	9840	9840	0
504	20231030	101500	18159920	9840	9840	9840	9840	0
505	20231030	101400	18159920	9840	9840	9840	9840	0
506	20231030	101300	18159920	9840	9840	9840	9840	0
507	20231030	101200	18159920	9840	9840	9840	9840	2
508	20231030	101100	18140240	9840	9840	9840	9840	0
509	20231030	101000	18140240	9840	9840	9840	9840	135
510	20231030	100900	16811840	9830	9830	9830	9830	0
511	20231030	100800	16811840	9830	9830	9830	9830	0
512	20231030	100700	16811840	9830	9830	9830	9830	0
513	20231030	100600	16811840	9830	9830	9830	9830	33
514	20231030	100500	16487450	9840	9840	9840	9840	11
515	20231030	100400	16379210	9840	9840	9840	9840	0
516	20231030	100300	16379210	9840	9840	9840	9840	0
517	20231030	100200	16379210	9840	9840	9840	9840	0
518	20231030	100100	16379210	9840	9840	9840	9840	1
519	20231030	100000	16369370	9840	9840	9840	9840	0
520	20231030	095900	16369370	9840	9840	9840	9840	7
521	20231030	095800	16300490	9840	9840	9840	9840	10
522	20231030	095700	16202090	9840	9840	9840	9840	0
523	20231030	095600	16202090	9840	9840	9840	9840	3
524	20231030	095500	16172570	9850	9850	9850	9850	1
525	20231030	095400	16162720	9850	9850	9850	9850	72
526	20231030	095300	15453520	9850	9850	9850	9850	2
527	20231030	095200	15433820	9850	9850	9850	9850	1
528	20231030	095100	15423970	9830	9830	9830	9830	0
529	20231030	095000	15423970	9830	9830	9830	9830	0
530	20231030	094900	15423970	9830	9830	9830	9830	0
531	20231030	094800	15423970	9830	9830	9830	9830	5
532	20231030	094700	15374820	9830	9830	9830	9830	10
533	20231030	094600	15276520	9840	9820	9850	9820	59
534	20231030	094500	14695520	9820	9820	9820	9820	0
535	20231030	094400	14695520	9820	9820	9820	9820	0
536	20231030	094300	14695520	9820	9820	9820	9820	0
537	20231030	094200	14695520	9820	9820	9820	9820	0
538	20231030	094100	14695520	9820	9820	9820	9820	0
539	20231030	094000	14695520	9820	9820	9820	9820	0
540	20231030	093900	14695520	9820	9820	9820	9820	0
541	20231030	093800	14695520	9820	9820	9820	9820	0
542	20231030	093700	14695520	9820	9820	9820	9820	0
543	20231030	093600	14695520	9820	9820	9820	9820	3
544	20231030	093500	14666060	9860	9860	9860	9860	20
545	20231030	093400	14468860	9820	9820	9820	9820	183
546	20231030	093300	12671800	9810	9810	9810	9810	48
547	20231030	093200	12200920	9800	9800	9800	9800	9
548	20231030	093100	12112720	9800	9800	9800	9800	0
549	20231030	093000	12112720	9800	9800	9800	9800	0
550	20231030	092900	12112720	9800	9800	9800	9800	0
551	20231030	092800	12112720	9800	9800	9800	9800	0
552	20231030	092700	12112720	9800	9800	9800	9800	2
553	20231030	092600	12093120	9780	9790	9790	9780	60
554	20231030	092500	11506120	9800	9800	9800	9800	0
555	20231030	092400	11506120	9800	9800	9800	9800	65
556	20231030	092300	10869120	9800	9800	9800	9800	10
557	20231030	092200	10771120	9820	9820	9820	9820	0
558	20231030	092100	10771120	9820	9820	9820	9820	0
559	20231030	092000	10771120	9820	9820	9820	9820	0
560	20231030	091900	10771120	9820	9820	9820	9820	0
561	20231030	091800	10771120	9820	9820	9820	9820	0
562	20231030	091700	10771120	9820	9820	9820	9820	0
563	20231030	091600	10771120	9820	9780	9820	9780	7
564	20231030	091500	10702540	9820	9820	9820	9820	0
565	20231030	091400	10702540	9820	9820	9820	9820	0
566	20231030	091300	10702540	9820	9820	9820	9820	0
567	20231030	091200	10702540	9820	9790	9820	9780	442
568	20231030	091100	6376660	9800	9810	9820	9800	287
569	20231030	091000	3562990	9820	9820	9820	9820	0
570	20231030	090900	3562990	9820	9820	9820	9820	26
571	20231030	090800	3307670	9820	9820	9820	9820	33
572	20231030	090700	2983610	9820	9830	9840	9820	104
573	20231030	090600	1961980	9840	9840	9840	9840	4
574	20231030	090500	1922620	9840	9840	9840	9840	1
575	20231030	090400	1912780	9840	9840	9840	9840	0
576	20231030	090300	1912780	9840	9840	9840	9840	2
577	20231030	090200	1893100	9840	9840	9840	9840	0
578	20231030	090100	1893100	9840	9840	9840	9840	0
579	20231030	090000	1893100	9840	9860	9860	9840	192