KissMeData/002990/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183800	271203295	5060	5060	5060	5060	359
3	20231030	183700	271203295	5060	5060	5060	5060	0
4	20231030	183600	271203295	5060	5060	5060	5060	0
5	20231030	183500	271203295	5060	5060	5060	5060	0
6	20231030	183400	271203295	5060	5060	5060	5060	0
7	20231030	183300	271203295	5060	5060	5060	5060	0
8	20231030	183200	271203295	5060	5060	5060	5060	0
9	20231030	183100	271203295	5060	5060	5060	5060	0
10	20231030	183000	271203295	5060	5060	5060	5060	0
11	20231030	182900	271203295	5060	5060	5060	5060	0
12	20231030	182800	271203295	5060	5060	5060	5060	0
13	20231030	182700	271203295	5060	5060	5060	5060	0
14	20231030	182600	271203295	5060	5060	5060	5060	0
15	20231030	182500	271203295	5060	5060	5060	5060	0
16	20231030	182400	271203295	5060	5060	5060	5060	0
17	20231030	182300	271203295	5060	5060	5060	5060	0
18	20231030	182200	271203295	5060	5060	5060	5060	0
19	20231030	182100	271203295	5060	5060	5060	5060	0
20	20231030	182000	271203295	5060	5060	5060	5060	0
21	20231030	181900	271203295	5060	5060	5060	5060	0
22	20231030	181800	271203295	5060	5060	5060	5060	0
23	20231030	181700	271203295	5060	5060	5060	5060	0
24	20231030	181600	271203295	5060	5060	5060	5060	0
25	20231030	181500	271203295	5060	5060	5060	5060	0
26	20231030	181400	271203295	5060	5060	5060	5060	0
27	20231030	181300	271203295	5060	5060	5060	5060	0
28	20231030	181200	271203295	5060	5060	5060	5060	0
29	20231030	181100	271203295	5060	5060	5060	5060	0
30	20231030	181000	271203295	5060	5060	5060	5060	0
31	20231030	180900	271203295	5060	5060	5060	5060	0
32	20231030	180800	271203295	5060	5060	5060	5060	359
33	20231030	180700	271203295	5060	5060	5060	5060	0
34	20231030	180600	271203295	5060	5060	5060	5060	0
35	20231030	180500	271203295	5060	5060	5060	5060	0
36	20231030	180400	271203295	5060	5060	5060	5060	0
37	20231030	180300	271203295	5060	5060	5060	5060	0
38	20231030	180200	271203295	5060	5060	5060	5060	0
39	20231030	180100	271203295	5060	5060	5060	5060	0
40	20231030	180000	271203295	5060	5060	5060	5060	0
41	20231030	175900	271203295	5060	5060	5060	5060	0
42	20231030	175800	271203295	5060	5060	5060	5060	0
43	20231030	175700	271203295	5060	5060	5060	5060	0
44	20231030	175600	271203295	5060	5060	5060	5060	0
45	20231030	175500	271203295	5060	5060	5060	5060	0
46	20231030	175400	271203295	5060	5060	5060	5060	0
47	20231030	175300	271203295	5060	5060	5060	5060	0
48	20231030	175200	271203295	5060	5060	5060	5060	0
49	20231030	175100	271203295	5060	5060	5060	5060	0
50	20231030	175000	271203295	5060	5060	5060	5060	0
51	20231030	174900	271203295	5060	5060	5060	5060	0
52	20231030	174800	271203295	5060	5060	5060	5060	0
53	20231030	174700	271203295	5060	5060	5060	5060	0
54	20231030	174600	271203295	5060	5060	5060	5060	0
55	20231030	174500	271203295	5060	5060	5060	5060	0
56	20231030	174400	271203295	5060	5060	5060	5060	0
57	20231030	174300	271203295	5060	5060	5060	5060	0
58	20231030	174200	271203295	5060	5060	5060	5060	0
59	20231030	174100	271203295	5060	5060	5060	5060	0
60	20231030	174000	271203295	5060	5060	5060	5060	0
61	20231030	173900	271203295	5060	5060	5060	5060	0
62	20231030	173800	271203295	5060	5060	5060	5060	359
63	20231030	173700	271203295	5060	5060	5060	5060	0
64	20231030	173600	271203295	5060	5060	5060	5060	0
65	20231030	173500	271203295	5060	5060	5060	5060	0
66	20231030	173400	271203295	5060	5060	5060	5060	0
67	20231030	173300	271203295	5060	5060	5060	5060	0
68	20231030	173200	271203295	5060	5060	5060	5060	0
69	20231030	173100	271203295	5060	5060	5060	5060	0
70	20231030	173000	271203295	5060	5060	5060	5060	0
71	20231030	172900	271203295	5060	5060	5060	5060	0
72	20231030	172800	271203295	5060	5060	5060	5060	0
73	20231030	172700	271203295	5060	5060	5060	5060	0
74	20231030	172600	271203295	5060	5060	5060	5060	0
75	20231030	172500	271203295	5060	5060	5060	5060	0
76	20231030	172400	271203295	5060	5060	5060	5060	0
77	20231030	172300	271203295	5060	5060	5060	5060	0
78	20231030	172200	271203295	5060	5060	5060	5060	0
79	20231030	172100	271203295	5060	5060	5060	5060	0
80	20231030	172000	271203295	5060	5060	5060	5060	0
81	20231030	171900	271203295	5060	5060	5060	5060	0
82	20231030	171800	271203295	5060	5060	5060	5060	0
83	20231030	171700	271203295	5060	5060	5060	5060	0
84	20231030	171600	271203295	5060	5060	5060	5060	0
85	20231030	171500	271203295	5060	5060	5060	5060	0
86	20231030	171400	271203295	5060	5060	5060	5060	0
87	20231030	171300	271203295	5060	5060	5060	5060	0
88	20231030	171200	271203295	5060	5060	5060	5060	0
89	20231030	171100	271203295	5060	5060	5060	5060	0
90	20231030	171000	271203295	5060	5060	5060	5060	0
91	20231030	170900	271203295	5060	5060	5060	5060	0
92	20231030	170800	271203295	5060	5060	5060	5060	359
93	20231030	170700	271203295	5060	5060	5060	5060	0
94	20231030	170600	271203295	5060	5060	5060	5060	0
95	20231030	170500	271203295	5060	5060	5060	5060	0
96	20231030	170400	271203295	5060	5060	5060	5060	0
97	20231030	170300	271203295	5060	5060	5060	5060	0
98	20231030	170200	271203295	5060	5060	5060	5060	0
99	20231030	170100	271203295	5060	5060	5060	5060	0
100	20231030	170000	271203295	5060	5060	5060	5060	0
101	20231030	165900	271203295	5060	5060	5060	5060	0
102	20231030	165800	271203295	5060	5060	5060	5060	0
103	20231030	165700	271203295	5060	5060	5060	5060	0
104	20231030	165600	271203295	5060	5060	5060	5060	0
105	20231030	165500	271203295	5060	5060	5060	5060	0
106	20231030	165400	271203295	5060	5060	5060	5060	0
107	20231030	165300	271203295	5060	5060	5060	5060	0
108	20231030	165200	271203295	5060	5060	5060	5060	0
109	20231030	165100	271203295	5060	5060	5060	5060	0
110	20231030	165000	271203295	5060	5060	5060	5060	0
111	20231030	164900	271203295	5060	5060	5060	5060	0
112	20231030	164800	271203295	5060	5060	5060	5060	0
113	20231030	164700	271203295	5060	5060	5060	5060	0
114	20231030	164600	271203295	5060	5060	5060	5060	0
115	20231030	164500	271203295	5060	5060	5060	5060	0
116	20231030	164400	271203295	5060	5060	5060	5060	0
117	20231030	164300	271203295	5060	5060	5060	5060	0
118	20231030	164200	271203295	5060	5060	5060	5060	0
119	20231030	164100	271203295	5060	5060	5060	5060	0
120	20231030	164000	271203295	5060	5060	5060	5060	0
121	20231030	163900	271203295	5060	5060	5060	5060	0
122	20231030	163800	271203295	5060	5060	5060	5060	359
123	20231030	163700	271203295	5060	5060	5060	5060	0
124	20231030	163600	271203295	5060	5060	5060	5060	0
125	20231030	163500	271203295	5060	5060	5060	5060	0
126	20231030	163400	271203295	5060	5060	5060	5060	0
127	20231030	163300	271203295	5060	5060	5060	5060	0
128	20231030	163200	271203295	5060	5060	5060	5060	0
129	20231030	163100	271203295	5060	5060	5060	5060	0
130	20231030	163000	271203295	5060	5060	5060	5060	0
131	20231030	162900	271203295	5060	5060	5060	5060	0
132	20231030	162800	271203295	5060	5060	5060	5060	0
133	20231030	162700	271203295	5060	5060	5060	5060	0
134	20231030	162600	271203295	5060	5060	5060	5060	0
135	20231030	162500	271203295	5060	5060	5060	5060	0
136	20231030	162400	271203295	5060	5060	5060	5060	0
137	20231030	162300	271203295	5060	5060	5060	5060	0
138	20231030	162200	271203295	5060	5060	5060	5060	0
139	20231030	162100	271203295	5060	5060	5060	5060	0
140	20231030	162000	271203295	5060	5060	5060	5060	0
141	20231030	161900	271203295	5060	5060	5060	5060	0
142	20231030	161800	271203295	5060	5060	5060	5060	0
143	20231030	161700	271203295	5060	5060	5060	5060	0
144	20231030	161600	271203295	5060	5060	5060	5060	0
145	20231030	161500	271203295	5060	5060	5060	5060	0
146	20231030	161400	271203295	5060	5060	5060	5060	0
147	20231030	161300	271203295	5060	5060	5060	5060	0
148	20231030	161200	271203295	5060	5060	5060	5060	0
149	20231030	161100	271203295	5060	5060	5060	5060	0
150	20231030	161000	271203295	5060	5060	5060	5060	0
151	20231030	160900	271203295	5060	5060	5060	5060	0
152	20231030	160800	271203295	5060	5060	5060	5060	359
153	20231030	160700	271203295	5060	5060	5060	5060	0
154	20231030	160600	271203295	5060	5060	5060	5060	0
155	20231030	160500	271203295	5060	5060	5060	5060	0
156	20231030	160400	271203295	5060	5060	5060	5060	0
157	20231030	160300	271203295	5060	5060	5060	5060	0
158	20231030	160200	271203295	5060	5060	5060	5060	0
159	20231030	160100	271203295	5060	5060	5060	5060	0
160	20231030	160000	271203295	5060	5060	5060	5060	0
161	20231030	155900	271203295	5060	5060	5060	5060	0
162	20231030	155800	271203295	5060	5060	5060	5060	0
163	20231030	155700	271203295	5060	5060	5060	5060	0
164	20231030	155600	271203295	5060	5060	5060	5060	0
165	20231030	155500	271203295	5060	5060	5060	5060	0
166	20231030	155400	271203295	5060	5060	5060	5060	0
167	20231030	155300	271203295	5060	5060	5060	5060	0
168	20231030	155200	271203295	5060	5060	5060	5060	0
169	20231030	155100	271203295	5060	5060	5060	5060	0
170	20231030	155000	271203295	5060	5060	5060	5060	0
171	20231030	154900	271203295	5060	5060	5060	5060	0
172	20231030	154800	271203295	5060	5060	5060	5060	0
173	20231030	154700	271203295	5060	5060	5060	5060	0
174	20231030	154600	271203295	5060	5060	5060	5060	0
175	20231030	154500	271203295	5060	5060	5060	5060	0
176	20231030	154400	271203295	5060	5060	5060	5060	0
177	20231030	154300	271203295	5060	5060	5060	5060	0
178	20231030	154200	271203295	5060	5060	5060	5060	0
179	20231030	154100	271203295	5060	5060	5060	5060	0
180	20231030	154000	271203295	5060	5060	5060	5060	0
181	20231030	153900	271203295	5060	5060	5060	5060	0
182	20231030	153800	271203295	5060	5060	5060	5060	359
183	20231030	153700	271203295	5060	5060	5060	5060	0
184	20231030	153600	271203295	5060	5060	5060	5060	0
185	20231030	153500	271203295	5060	5060	5060	5060	0
186	20231030	153400	271203295	5060	5060	5060	5060	0
187	20231030	153300	271203295	5060	5060	5060	5060	0
188	20231030	153200	271203295	5060	5060	5060	5060	0
189	20231030	153100	271203295	5060	5060	5060	5060	0
190	20231030	153000	271203295	5060	5060	5060	5060	359
191	20231030	152900	269386755	5060	5060	5060	5060	0
192	20231030	152800	269386755	5060	5060	5060	5060	0
193	20231030	152700	269386755	5060	5060	5060	5060	0
194	20231030	152600	269386755	5060	5060	5060	5060	0
195	20231030	152500	269386755	5060	5060	5060	5060	0
196	20231030	152400	269386755	5060	5060	5060	5060	0
197	20231030	152300	269386755	5060	5060	5060	5060	0
198	20231030	152200	269386755	5060	5060	5060	5060	0
199	20231030	152100	269386755	5060	5060	5060	5060	0
200	20231030	152000	269386755	5060	5060	5060	5060	0
201	20231030	151900	269386755	5060	5050	5060	5050	70
202	20231030	151800	269032765	5060	5060	5060	5060	0
203	20231030	151700	269032765	5060	5060	5060	5060	0
204	20231030	151600	269032765	5060	5060	5060	5060	0
205	20231030	151500	269032765	5060	5050	5060	5050	2
206	20231030	151400	269022655	5050	5060	5060	5050	54
207	20231030	151300	268749945	5060	5060	5060	5060	0
208	20231030	151200	268749945	5060	5060	5060	5060	0
209	20231030	151100	268749945	5060	5060	5060	5060	0
210	20231030	151000	268749945	5060	5050	5060	5050	2
211	20231030	150900	268739835	5050	5050	5050	5050	50
212	20231030	150800	268487335	5060	5060	5060	5060	0
213	20231030	150700	268487335	5060	5060	5060	5050	17
214	20231030	150600	268401325	5060	5060	5060	5060	249
215	20231030	150500	267141385	5060	5060	5060	5060	0
216	20231030	150400	267141385	5060	5050	5060	5040	501
217	20231030	150300	264615535	5060	5060	5060	5060	0
218	20231030	150200	264615535	5060	5060	5060	5060	2
219	20231030	150100	264605415	5040	5040	5040	5040	0
220	20231030	150000	264605415	5040	5050	5050	5040	530
221	20231030	145900	261933475	5050	5050	5050	5050	1
222	20231030	145800	261928425	5050	5050	5050	5050	1
223	20231030	145700	261923375	5050	5050	5050	5050	27
224	20231030	145600	261787025	5050	5050	5050	5050	0
225	20231030	145500	261787025	5050	5050	5050	5050	0
226	20231030	145400	261787025	5050	5050	5050	5050	0
227	20231030	145300	261787025	5050	5050	5050	5050	0
228	20231030	145200	261787025	5050	5050	5050	5050	0
229	20231030	145100	261787025	5050	5050	5050	5050	0
230	20231030	145000	261787025	5050	5050	5050	5050	0
231	20231030	144900	261787025	5050	5050	5050	5050	0
232	20231030	144800	261787025	5050	5050	5050	5050	100
233	20231030	144700	261282025	5050	5050	5050	5050	0
234	20231030	144600	261282025	5050	5050	5050	5050	100
235	20231030	144500	260777025	5060	5060	5060	5060	0
236	20231030	144400	260777025	5060	5060	5060	5060	0
237	20231030	144300	260777025	5060	5060	5060	5060	0
238	20231030	144200	260777025	5060	5060	5060	5060	0
239	20231030	144100	260777025	5060	5060	5060	5060	0
240	20231030	144000	260777025	5060	5060	5060	5060	0
241	20231030	143900	260777025	5060	5060	5060	5060	0
242	20231030	143800	260777025	5060	5060	5060	5060	0
243	20231030	143700	260777025	5060	5060	5060	5060	0
244	20231030	143600	260777025	5060	5060	5060	5060	0
245	20231030	143500	260777025	5060	5060	5060	5060	0
246	20231030	143400	260777025	5060	5060	5060	5060	0
247	20231030	143300	260777025	5060	5060	5060	5060	0
248	20231030	143200	260777025	5060	5060	5060	5060	0
249	20231030	143100	260777025	5060	5060	5060	5060	0
250	20231030	143000	260777025	5060	5060	5060	5060	1
251	20231030	142900	260771965	5050	5050	5050	5050	4
252	20231030	142800	260751765	5050	5050	5050	5050	0
253	20231030	142700	260751765	5050	5050	5050	5050	0
254	20231030	142600	260751765	5050	5050	5050	5050	199
255	20231030	142500	259746815	5050	5050	5050	5050	9
256	20231030	142400	259701365	5050	5050	5050	5050	11
257	20231030	142300	259645815	5050	5050	5050	5050	30
258	20231030	142200	259494315	5040	5040	5040	5040	0
259	20231030	142100	259494315	5040	5040	5040	5040	0
260	20231030	142000	259494315	5040	5040	5040	5040	0
261	20231030	141900	259494315	5040	5030	5040	5030	170
262	20231030	141800	258637635	5040	5040	5040	5040	131
263	20231030	141700	257977395	5050	5050	5050	5050	89
264	20231030	141600	257527945	5050	5050	5050	5050	1000
265	20231030	141500	252477945	5050	5050	5050	5050	52
266	20231030	141400	252215345	5050	5050	5050	5050	0
267	20231030	141300	252215345	5050	5050	5050	5050	6
268	20231030	141200	252185045	5060	5060	5060	5060	0
269	20231030	141100	252185045	5060	5060	5060	5060	0
270	20231030	141000	252185045	5060	5060	5060	5060	0
271	20231030	140900	252185045	5060	5060	5060	5060	0
272	20231030	140800	252185045	5060	5060	5060	5060	0
273	20231030	140700	252185045	5060	5060	5060	5060	0
274	20231030	140600	252185045	5060	5060	5060	5060	0
275	20231030	140500	252185045	5060	5060	5060	5060	23
276	20231030	140400	252068665	5060	5060	5060	5060	0
277	20231030	140300	252068665	5060	5060	5060	5060	0
278	20231030	140200	252068665	5060	5060	5060	5060	0
279	20231030	140100	252068665	5060	5060	5060	5060	0
280	20231030	140000	252068665	5060	5060	5060	5060	0
281	20231030	135900	252068665	5060	5060	5060	5060	0
282	20231030	135800	252068665	5060	5060	5060	5060	1
283	20231030	135700	252063605	5060	5060	5060	5060	0
284	20231030	135600	252063605	5060	5060	5060	5060	0
285	20231030	135500	252063605	5060	5060	5060	5060	0
286	20231030	135400	252063605	5060	5060	5060	5060	10
287	20231030	135300	252013005	5050	5050	5050	5050	2
288	20231030	135200	252002905	5060	5060	5060	5060	0
289	20231030	135100	252002905	5060	5060	5060	5060	0
290	20231030	135000	252002905	5060	5060	5060	5060	0
291	20231030	134900	252002905	5060	5060	5060	5060	11
292	20231030	134800	251947245	5060	5060	5060	5060	60
293	20231030	134700	251643645	5070	5070	5070	5070	0
294	20231030	134600	251643645	5070	5070	5070	5070	2
295	20231030	134500	251633505	5070	5070	5070	5070	20
296	20231030	134400	251532105	5070	5070	5070	5070	0
297	20231030	134300	251532105	5070	5070	5070	5070	0
298	20231030	134200	251532105	5070	5050	5070	5050	3
299	20231030	134100	251516935	5060	5060	5060	5060	0
300	20231030	134000	251516935	5060	5060	5060	5060	194
301	20231030	133900	250535295	5050	5050	5050	5050	10
302	20231030	133800	250484795	5060	5060	5060	5060	0
303	20231030	133700	250484795	5060	5060	5060	5060	10
304	20231030	133600	250434195	5070	5070	5070	5070	10
305	20231030	133500	250383495	5060	5060	5060	5060	0
306	20231030	133400	250383495	5060	5060	5060	5060	0
307	20231030	133300	250383495	5060	5060	5060	5060	0
308	20231030	133200	250383495	5060	5060	5060	5060	0
309	20231030	133100	250383495	5060	5060	5060	5060	0
310	20231030	133000	250383495	5060	5060	5060	5060	0
311	20231030	132900	250383495	5060	5060	5060	5060	89
312	20231030	132800	249933155	5060	5060	5060	5060	22
313	20231030	132700	249821835	5070	5070	5070	5070	0
314	20231030	132600	249821835	5070	5070	5070	5070	1
315	20231030	132500	249816765	5060	5060	5060	5060	1
316	20231030	132400	249811705	5070	5070	5070	5070	0
317	20231030	132300	249811705	5070	5070	5070	5070	10
318	20231030	132200	249761005	5070	5070	5070	5070	0
319	20231030	132100	249761005	5070	5070	5070	5070	2
320	20231030	132000	249750865	5070	5070	5070	5070	0
321	20231030	131900	249750865	5070	5070	5070	5070	2
322	20231030	131800	249740725	5070	5070	5070	5070	21
323	20231030	131700	249634255	5070	5070	5070	5070	609
324	20231030	131600	246546625	5080	5070	5080	5070	2696
325	20231030	131500	232864855	5060	5060	5060	5060	0
326	20231030	131400	232864855	5060	5060	5060	5060	0
327	20231030	131300	232864855	5060	5060	5060	5060	0
328	20231030	131200	232864855	5060	5060	5060	5060	1
329	20231030	131100	232859795	5070	5070	5070	5070	100
330	20231030	131000	232352795	5070	5070	5070	5070	0
331	20231030	130900	232352795	5070	5070	5070	5070	0
332	20231030	130800	232352795	5070	5070	5070	5070	9
333	20231030	130700	232307165	5070	5070	5070	5070	3
334	20231030	130600	232291955	5070	5070	5070	5070	0
335	20231030	130500	232291955	5070	5070	5070	5070	0
336	20231030	130400	232291955	5070	5070	5070	5070	1
337	20231030	130300	232286885	5060	5060	5060	5060	195
338	20231030	130200	231300185	5060	5060	5060	5060	0
339	20231030	130100	231300185	5060	5060	5060	5060	7
340	20231030	130000	231264765	5050	5040	5050	5040	90
341	20231030	125900	230810275	5040	5060	5060	5040	1509
342	20231030	125800	223203625	5070	5070	5070	5070	0
343	20231030	125700	223203625	5070	5070	5070	5070	0
344	20231030	125600	223203625	5070	5070	5070	5070	0
345	20231030	125500	223203625	5070	5070	5070	5070	20
346	20231030	125400	223102225	5050	5050	5050	5050	0
347	20231030	125300	223102225	5050	5050	5050	5050	0
348	20231030	125200	223102225	5050	5050	5050	5050	64
349	20231030	125100	222779025	5050	5070	5070	5050	27
350	20231030	125000	222642515	5070	5070	5070	5070	6
351	20231030	124900	222612095	5080	5080	5080	5080	0
352	20231030	124800	222612095	5080	5070	5080	5070	426
353	20231030	124700	220452175	5040	5040	5040	5040	0
354	20231030	124600	220452175	5040	5040	5040	5040	0
355	20231030	124500	220452175	5040	5090	5090	5040	3551
356	20231030	124400	202471385	5090	5090	5090	5090	3
357	20231030	124300	202456115	5100	5100	5100	5100	2
358	20231030	124200	202445915	5090	5090	5090	5090	1
359	20231030	124100	202440825	5090	5090	5090	5090	0
360	20231030	124000	202440825	5090	5090	5090	5090	0
361	20231030	123900	202440825	5090	5090	5090	5090	0
362	20231030	123800	202440825	5090	5090	5090	5090	62
363	20231030	123700	202125245	5090	5090	5090	5090	16
364	20231030	123600	202043805	5100	5090	5100	5090	20
365	20231030	123500	201941905	5100	5100	5100	5100	0
366	20231030	123400	201941905	5100	5100	5100	5100	0
367	20231030	123300	201941905	5100	5100	5100	5100	2
368	20231030	123200	201931705	5100	5100	5100	5100	0
369	20231030	123100	201931705	5100	5100	5100	5100	2
370	20231030	123000	201921505	5100	5100	5100	5100	0
371	20231030	122900	201921505	5100	5100	5100	5100	0
372	20231030	122800	201921505	5100	5100	5100	5100	0
373	20231030	122700	201921505	5100	5100	5100	5100	3
374	20231030	122600	201906205	5090	5090	5090	5090	206
375	20231030	122500	200857665	5080	5080	5080	5080	25
376	20231030	122400	200730665	5070	5070	5070	5070	0
377	20231030	122300	200730665	5070	5070	5070	5070	0
378	20231030	122200	200730665	5070	5070	5070	5070	0
379	20231030	122100	200730665	5070	5070	5070	5070	0
380	20231030	122000	200730665	5070	5070	5070	5070	0
381	20231030	121900	200730665	5070	5070	5070	5070	0
382	20231030	121800	200730665	5070	5070	5070	5070	0
383	20231030	121700	200730665	5070	5070	5070	5070	0
384	20231030	121600	200730665	5070	5070	5070	5070	0
385	20231030	121500	200730665	5070	5070	5070	5070	0
386	20231030	121400	200730665	5070	5080	5080	5070	184
387	20231030	121300	199797765	5090	5090	5090	5090	0
388	20231030	121200	199797765	5090	5090	5090	5090	0
389	20231030	121100	199797765	5090	5090	5090	5090	0
390	20231030	121000	199797765	5090	5090	5090	5090	0
391	20231030	120900	199797765	5090	5090	5090	5090	0
392	20231030	120800	199797765	5090	5090	5090	5090	0
393	20231030	120700	199797765	5090	5090	5090	5090	0
394	20231030	120600	199797765	5090	5090	5090	5090	0
395	20231030	120500	199797765	5090	5090	5090	5090	0
396	20231030	120400	199797765	5090	5090	5090	5090	0
397	20231030	120300	199797765	5090	5090	5090	5090	10
398	20231030	120200	199746865	5090	5090	5090	5090	0
399	20231030	120100	199746865	5090	5090	5090	5090	0
400	20231030	120000	199746865	5090	5090	5090	5090	0
401	20231030	115900	199746865	5090	5090	5090	5090	0
402	20231030	115800	199746865	5090	5090	5090	5080	21
403	20231030	115700	199640025	5080	5080	5080	5080	91
404	20231030	115600	199177745	5080	5080	5080	5080	0
405	20231030	115500	199177745	5080	5080	5080	5080	0
406	20231030	115400	199177745	5080	5060	5080	5060	100
407	20231030	115300	198670495	5060	5060	5060	5060	4
408	20231030	115200	198650255	5050	5050	5050	5050	0
409	20231030	115100	198650255	5050	5050	5050	5050	0
410	20231030	115000	198650255	5050	5050	5050	5050	100
411	20231030	114900	198145255	5050	5050	5050	5050	0
412	20231030	114800	198145255	5050	5050	5050	5050	253
413	20231030	114700	196867605	5050	5050	5050	5050	0
414	20231030	114600	196867605	5050	5050	5050	5050	0
415	20231030	114500	196867605	5050	5050	5050	5050	0
416	20231030	114400	196867605	5050	5050	5050	5050	0
417	20231030	114300	196867605	5050	5050	5050	5050	250
418	20231030	114200	195605105	5060	5060	5060	5060	0
419	20231030	114100	195605105	5060	5060	5060	5060	0
420	20231030	114000	195605105	5060	5060	5060	5060	0
421	20231030	113900	195605105	5060	5060	5060	5060	29
422	20231030	113800	195458365	5060	5060	5060	5060	50
423	20231030	113700	195205365	5050	5050	5050	5050	0
424	20231030	113600	195205365	5050	5050	5050	5050	77
425	20231030	113500	194816515	5040	5040	5040	5040	10
426	20231030	113400	194766115	5040	5040	5040	5040	0
427	20231030	113300	194766115	5040	5040	5040	5040	500
428	20231030	113200	192246115	5040	5050	5050	5040	6
429	20231030	113100	192215825	5050	5050	5050	5050	0
430	20231030	113000	192215825	5050	5050	5050	5040	801
431	20231030	112900	188177775	5050	5050	5060	5050	40
432	20231030	112800	187975675	5050	5050	5050	5050	0
433	20231030	112700	187975675	5050	5050	5050	5050	15
434	20231030	112600	187899925	5060	5060	5060	5060	0
435	20231030	112500	187899925	5060	5060	5060	5060	0
436	20231030	112400	187899925	5060	5060	5060	5060	0
437	20231030	112300	187899925	5060	5060	5060	5060	20
438	20231030	112200	187798725	5060	5060	5060	5060	0
439	20231030	112100	187798725	5060	5060	5060	5060	1
440	20231030	112000	187793665	5060	5060	5060	5060	0
441	20231030	111900	187793665	5060	5060	5060	5060	0
442	20231030	111800	187793665	5060	5060	5060	5060	0
443	20231030	111700	187793665	5060	5060	5060	5060	0
444	20231030	111600	187793665	5060	5060	5060	5060	25
445	20231030	111500	187667165	5060	5060	5060	5060	0
446	20231030	111400	187667165	5060	5060	5060	5060	2
447	20231030	111300	187657045	5060	5060	5060	5060	0
448	20231030	111200	187657045	5060	5060	5060	5060	0
449	20231030	111100	187657045	5060	5060	5060	5060	6
450	20231030	111000	187626685	5060	5060	5060	5060	0
451	20231030	110900	187626685	5060	5060	5060	5060	1
452	20231030	110800	187621625	5050	5050	5050	5050	5
453	20231030	110700	187596375	5060	5060	5060	5060	0
454	20231030	110600	187596375	5060	5060	5060	5060	0
455	20231030	110500	187596375	5060	5050	5060	5050	2
456	20231030	110400	187586265	5050	5050	5050	5050	0
457	20231030	110300	187586265	5050	5050	5050	5050	0
458	20231030	110200	187586265	5050	5050	5050	5050	0
459	20231030	110100	187586265	5050	5050	5050	5050	11
460	20231030	110000	187530715	5060	5060	5060	5060	1
461	20231030	105900	187525655	5050	5050	5050	5050	298
462	20231030	105800	186020755	5060	5060	5060	5060	0
463	20231030	105700	186020755	5060	5050	5060	5050	520
464	20231030	105600	183394555	5060	5060	5060	5060	0
465	20231030	105500	183394555	5060	5060	5060	5060	0
466	20231030	105400	183394555	5060	5060	5060	5060	17
467	20231030	105300	183308535	5050	5050	5050	5050	232
468	20231030	105200	182136935	5050	5050	5050	5050	0
469	20231030	105100	182136935	5050	5050	5050	5050	0
470	20231030	105000	182136935	5050	5050	5050	5050	0
471	20231030	104900	182136935	5050	5050	5050	5050	45
472	20231030	104800	181909685	5040	5040	5040	5040	0
473	20231030	104700	181909685	5040	5040	5040	5040	0
474	20231030	104600	181909685	5040	5040	5040	5040	72
475	20231030	104500	181546805	5030	5070	5070	5030	980
476	20231030	104400	176603065	5060	5060	5060	5060	99
477	20231030	104300	176102125	5060	5060	5060	5060	0
478	20231030	104200	176102125	5060	5060	5060	5050	303
479	20231030	104100	174569945	5060	5050	5060	5050	20
480	20231030	104000	174468755	5040	5050	5050	5040	10
481	20231030	103900	174418345	5050	5050	5050	5050	501
482	20231030	103800	171888295	5050	5050	5060	5050	430
483	20231030	103700	169716785	5060	5060	5060	5060	0
484	20231030	103600	169716785	5060	5070	5070	5060	583
485	20231030	103500	166763245	5070	5070	5070	5070	0
486	20231030	103400	166763245	5070	5070	5070	5070	0
487	20231030	103300	166763245	5070	5070	5070	5070	200
488	20231030	103200	165749245	5070	5070	5070	5070	0
489	20231030	103100	165749245	5070	5080	5080	5070	28
490	20231030	103000	165607275	5070	5070	5070	5070	35
491	20231030	102900	165429825	5080	5080	5080	5080	0
492	20231030	102800	165429825	5080	5080	5080	5080	0
493	20231030	102700	165429825	5080	5080	5080	5080	0
494	20231030	102600	165429825	5080	5080	5080	5080	52
495	20231030	102500	165165665	5090	5090	5090	5090	1
496	20231030	102400	165160575	5070	5070	5070	5070	0
497	20231030	102300	165160575	5070	5070	5070	5070	0
498	20231030	102200	165160575	5070	5070	5070	5070	0
499	20231030	102100	165160575	5070	5070	5070	5070	193
500	20231030	102000	164182065	5070	5080	5080	5070	1084
501	20231030	101900	158676385	5080	5080	5080	5080	10
502	20231030	101800	158625585	5100	5090	5100	5090	100
503	20231030	101700	158116405	5090	5090	5090	5090	418
504	20231030	101600	155988785	5100	5100	5100	5100	137
505	20231030	101500	155290085	5100	5100	5100	5100	20
506	20231030	101400	155188085	5100	5100	5100	5100	0
507	20231030	101300	155188085	5100	5110	5110	5100	17
508	20231030	101200	155101315	5110	5090	5110	5090	115
509	20231030	101100	154514405	5090	5090	5090	5090	40
510	20231030	101000	154310805	5110	5110	5110	5110	0
511	20231030	100900	154310805	5110	5110	5110	5110	0
512	20231030	100800	154310805	5110	5110	5110	5110	0
513	20231030	100700	154310805	5110	5110	5110	5110	10
514	20231030	100600	154259705	5100	5110	5110	5100	101
515	20231030	100500	153744595	5110	5110	5110	5110	13
516	20231030	100400	153678165	5100	5100	5100	5100	0
517	20231030	100300	153678165	5100	5100	5100	5100	0
518	20231030	100200	153678165	5100	5100	5100	5100	0
519	20231030	100100	153678165	5100	5100	5100	5100	2800
520	20231030	100000	139398165	5110	5110	5110	5110	200
521	20231030	095900	138376165	5110	5120	5130	5110	129
522	20231030	095800	137715655	5100	5100	5100	5100	0
523	20231030	095700	137715655	5100	5120	5120	5100	1140
524	20231030	095600	131895355	5120	5120	5120	5120	307
525	20231030	095500	130323515	5130	5130	5130	5130	0
526	20231030	095400	130323515	5130	5120	5130	5120	178
527	20231030	095300	129411875	5130	5130	5130	5130	700
528	20231030	095200	125820875	5130	5130	5130	5130	0
529	20231030	095100	125820875	5130	5130	5130	5130	0
530	20231030	095000	125820875	5130	5130	5130	5130	345
531	20231030	094900	124051025	5130	5140	5140	5130	731
532	20231030	094800	120298885	5140	5140	5150	5140	625
533	20231030	094700	117086305	5160	5170	5170	5150	1067
534	20231030	094600	111586105	5180	5160	5180	5160	595
535	20231030	094500	108515215	5200	5150	5200	5150	3153
536	20231030	094400	92198465	5140	5130	5140	5130	397
537	20231030	094300	90158535	5120	5110	5140	5110	1357
538	20231030	094200	83212985	5120	5120	5120	5120	52
539	20231030	094100	82946745	5120	5110	5120	5100	662
540	20231030	094000	79560425	5100	5080	5120	5080	4368
541	20231030	093900	57231065	5080	5060	5080	5060	771
542	20231030	093800	53316995	5060	5060	5060	5060	33
543	20231030	093700	53150015	5060	5060	5060	5060	597
544	20231030	093600	50129195	5060	5050	5060	5040	103
545	20231030	093500	49609875	5060	5050	5060	5040	106
546	20231030	093400	49075535	5050	5050	5050	5050	0
547	20231030	093300	49075535	5050	5040	5050	5040	452
548	20231030	093200	46792985	5040	5050	5050	5040	43
549	20231030	093100	46576235	5050	5040	5050	5040	532
550	20231030	093000	43894655	5040	5040	5040	5040	100
551	20231030	092900	43390655	5050	5050	5050	5050	0
552	20231030	092800	43390655	5050	5040	5050	5040	412
553	20231030	092700	41310065	5040	5040	5040	5040	16
554	20231030	092600	41229425	5040	5040	5040	5040	487
555	20231030	092500	38774945	5030	5030	5030	5030	0
556	20231030	092400	38774945	5030	5030	5030	5030	1
557	20231030	092300	38769915	5030	5030	5030	5030	0
558	20231030	092200	38769915	5030	5030	5040	5030	1087
559	20231030	092100	33292445	5030	5030	5030	5030	137
560	20231030	092000	32603335	5040	5040	5040	5040	0
561	20231030	091900	32603335	5040	5040	5040	5040	0
562	20231030	091800	32603335	5040	5040	5040	5040	0
563	20231030	091700	32603335	5040	5030	5040	5030	578
564	20231030	091600	29694605	5020	5030	5030	5010	102
565	20231030	091500	29182565	5030	5020	5030	5020	115
566	20231030	091400	28605115	5010	5010	5010	5010	1609
567	20231030	091300	20544025	5010	5020	5020	5010	703
568	20231030	091200	17020425	5010	5010	5010	5010	12
569	20231030	091100	16960305	5010	5010	5010	5010	90
570	20231030	091000	16509405	5010	5010	5010	5010	0
571	20231030	090900	16509405	5010	5000	5010	5000	509
572	20231030	090800	13959385	4995	5000	5000	4995	451
573	20231030	090700	11706590	5020	5030	5030	5020	34
574	20231030	090600	11535620	5040	5000	5040	5000	1175
575	20231030	090500	5622420	5000	4990	5000	4990	201
576	20231030	090400	4618120	4985	4980	4985	4980	50
577	20231030	090300	4368995	4975	4975	4975	4975	0
578	20231030	090200	4368995	4975	4960	4975	4960	825
579	20231030	090100	273175	4970	4970	4970	4970	20
580	20231030	090000	173775	4965	4965	4965	4965	35