KissMeData/002210/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183600	188089970	5880	5880	5880	5880	2075
3	20231030	183500	188089970	5880	5880	5880	5880	0
4	20231030	183400	188089970	5880	5880	5880	5880	0
5	20231030	183300	188089970	5880	5880	5880	5880	0
6	20231030	183200	188089970	5880	5880	5880	5880	0
7	20231030	183100	188089970	5880	5880	5880	5880	0
8	20231030	183000	188089970	5880	5880	5880	5880	0
9	20231030	182900	188089970	5880	5880	5880	5880	0
10	20231030	182800	188089970	5880	5880	5880	5880	0
11	20231030	182700	188089970	5880	5880	5880	5880	0
12	20231030	182600	188089970	5880	5880	5880	5880	0
13	20231030	182500	188089970	5880	5880	5880	5880	0
14	20231030	182400	188089970	5880	5880	5880	5880	0
15	20231030	182300	188089970	5880	5880	5880	5880	0
16	20231030	182200	188089970	5880	5880	5880	5880	0
17	20231030	182100	188089970	5880	5880	5880	5880	0
18	20231030	182000	188089970	5880	5880	5880	5880	0
19	20231030	181900	188089970	5880	5880	5880	5880	0
20	20231030	181800	188089970	5880	5880	5880	5880	0
21	20231030	181700	188089970	5880	5880	5880	5880	0
22	20231030	181600	188089970	5880	5880	5880	5880	0
23	20231030	181500	188089970	5880	5880	5880	5880	0
24	20231030	181400	188089970	5880	5880	5880	5880	0
25	20231030	181300	188089970	5880	5880	5880	5880	0
26	20231030	181200	188089970	5880	5880	5880	5880	0
27	20231030	181100	188089970	5880	5880	5880	5880	0
28	20231030	181000	188089970	5880	5880	5880	5880	0
29	20231030	180900	188089970	5880	5880	5880	5880	0
30	20231030	180800	188089970	5880	5880	5880	5880	0
31	20231030	180700	188089970	5880	5880	5880	5880	0
32	20231030	180600	188089970	5880	5880	5880	5880	2075
33	20231030	180500	188089970	5880	5880	5880	5880	0
34	20231030	180400	188089970	5880	5880	5880	5880	0
35	20231030	180300	188089970	5880	5880	5880	5880	0
36	20231030	180200	188089970	5880	5880	5880	5880	0
37	20231030	180100	188089970	5880	5880	5880	5880	0
38	20231030	180000	188089970	5880	5880	5880	5880	0
39	20231030	175900	188089970	5880	5880	5880	5880	0
40	20231030	175800	188089970	5880	5880	5880	5880	0
41	20231030	175700	188089970	5880	5880	5880	5880	0
42	20231030	175600	188089970	5880	5880	5880	5880	0
43	20231030	175500	188089970	5880	5880	5880	5880	0
44	20231030	175400	188089970	5880	5880	5880	5880	0
45	20231030	175300	188089970	5880	5880	5880	5880	0
46	20231030	175200	188089970	5880	5880	5880	5880	0
47	20231030	175100	188089970	5880	5880	5880	5880	0
48	20231030	175000	188089970	5880	5880	5880	5880	0
49	20231030	174900	188089970	5880	5880	5880	5880	0
50	20231030	174800	188089970	5880	5880	5880	5880	0
51	20231030	174700	188089970	5880	5880	5880	5880	0
52	20231030	174600	188089970	5880	5880	5880	5880	0
53	20231030	174500	188089970	5880	5880	5880	5880	0
54	20231030	174400	188089970	5880	5880	5880	5880	0
55	20231030	174300	188089970	5880	5880	5880	5880	0
56	20231030	174200	188089970	5880	5880	5880	5880	0
57	20231030	174100	188089970	5880	5880	5880	5880	0
58	20231030	174000	188089970	5880	5880	5880	5880	0
59	20231030	173900	188089970	5880	5880	5880	5880	0
60	20231030	173800	188089970	5880	5880	5880	5880	0
61	20231030	173700	188089970	5880	5880	5880	5880	0
62	20231030	173600	188089970	5880	5880	5880	5880	2075
63	20231030	173500	188089970	5880	5880	5880	5880	0
64	20231030	173400	188089970	5880	5880	5880	5880	0
65	20231030	173300	188089970	5880	5880	5880	5880	0
66	20231030	173200	188089970	5880	5880	5880	5880	0
67	20231030	173100	188089970	5880	5880	5880	5880	0
68	20231030	173000	188089970	5880	5880	5880	5880	0
69	20231030	172900	188089970	5880	5880	5880	5880	0
70	20231030	172800	188089970	5880	5880	5880	5880	0
71	20231030	172700	188089970	5880	5880	5880	5880	0
72	20231030	172600	188089970	5880	5880	5880	5880	0
73	20231030	172500	188089970	5880	5880	5880	5880	0
74	20231030	172400	188089970	5880	5880	5880	5880	0
75	20231030	172300	188089970	5880	5880	5880	5880	0
76	20231030	172200	188089970	5880	5880	5880	5880	0
77	20231030	172100	188089970	5880	5880	5880	5880	0
78	20231030	172000	188089970	5880	5880	5880	5880	0
79	20231030	171900	188089970	5880	5880	5880	5880	0
80	20231030	171800	188089970	5880	5880	5880	5880	0
81	20231030	171700	188089970	5880	5880	5880	5880	0
82	20231030	171600	188089970	5880	5880	5880	5880	0
83	20231030	171500	188089970	5880	5880	5880	5880	0
84	20231030	171400	188089970	5880	5880	5880	5880	0
85	20231030	171300	188089970	5880	5880	5880	5880	0
86	20231030	171200	188089970	5880	5880	5880	5880	0
87	20231030	171100	188089970	5880	5880	5880	5880	0
88	20231030	171000	188089970	5880	5880	5880	5880	0
89	20231030	170900	188089970	5880	5880	5880	5880	0
90	20231030	170800	188089970	5880	5880	5880	5880	0
91	20231030	170700	188089970	5880	5880	5880	5880	0
92	20231030	170600	188089970	5880	5880	5880	5880	2075
93	20231030	170500	188089970	5880	5880	5880	5880	0
94	20231030	170400	188089970	5880	5880	5880	5880	0
95	20231030	170300	188089970	5880	5880	5880	5880	0
96	20231030	170200	188089970	5880	5880	5880	5880	0
97	20231030	170100	188089970	5880	5880	5880	5880	0
98	20231030	170000	188089970	5880	5880	5880	5880	0
99	20231030	165900	188089970	5880	5880	5880	5880	0
100	20231030	165800	188089970	5880	5880	5880	5880	0
101	20231030	165700	188089970	5880	5880	5880	5880	0
102	20231030	165600	188089970	5880	5880	5880	5880	0
103	20231030	165500	188089970	5880	5880	5880	5880	0
104	20231030	165400	188089970	5880	5880	5880	5880	0
105	20231030	165300	188089970	5880	5880	5880	5880	0
106	20231030	165200	188089970	5880	5880	5880	5880	0
107	20231030	165100	188089970	5880	5880	5880	5880	0
108	20231030	165000	188089970	5880	5880	5880	5880	0
109	20231030	164900	188089970	5880	5880	5880	5880	0
110	20231030	164800	188089970	5880	5880	5880	5880	0
111	20231030	164700	188089970	5880	5880	5880	5880	0
112	20231030	164600	188089970	5880	5880	5880	5880	0
113	20231030	164500	188089970	5880	5880	5880	5880	0
114	20231030	164400	188089970	5880	5880	5880	5880	0
115	20231030	164300	188089970	5880	5880	5880	5880	0
116	20231030	164200	188089970	5880	5880	5880	5880	0
117	20231030	164100	188089970	5880	5880	5880	5880	0
118	20231030	164000	188089970	5880	5880	5880	5880	0
119	20231030	163900	188089970	5880	5880	5880	5880	0
120	20231030	163800	188089970	5880	5880	5880	5880	0
121	20231030	163700	188089970	5880	5880	5880	5880	0
122	20231030	163600	188089970	5880	5880	5880	5880	2075
123	20231030	163500	188089970	5880	5880	5880	5880	0
124	20231030	163400	188089970	5880	5880	5880	5880	0
125	20231030	163300	188089970	5880	5880	5880	5880	0
126	20231030	163200	188089970	5880	5880	5880	5880	0
127	20231030	163100	188089970	5880	5880	5880	5880	0
128	20231030	163000	188089970	5880	5880	5880	5880	0
129	20231030	162900	188089970	5880	5880	5880	5880	0
130	20231030	162800	188089970	5880	5880	5880	5880	0
131	20231030	162700	188089970	5880	5880	5880	5880	0
132	20231030	162600	188089970	5880	5880	5880	5880	0
133	20231030	162500	188089970	5880	5880	5880	5880	0
134	20231030	162400	188089970	5880	5880	5880	5880	0
135	20231030	162300	188089970	5880	5880	5880	5880	0
136	20231030	162200	188089970	5880	5880	5880	5880	0
137	20231030	162100	188089970	5880	5880	5880	5880	0
138	20231030	162000	188089970	5880	5880	5880	5880	0
139	20231030	161900	188089970	5880	5880	5880	5880	0
140	20231030	161800	188089970	5880	5880	5880	5880	0
141	20231030	161700	188089970	5880	5880	5880	5880	0
142	20231030	161600	188089970	5880	5880	5880	5880	0
143	20231030	161500	188089970	5880	5880	5880	5880	0
144	20231030	161400	188089970	5880	5880	5880	5880	0
145	20231030	161300	188089970	5880	5880	5880	5880	0
146	20231030	161200	188089970	5880	5880	5880	5880	0
147	20231030	161100	188089970	5880	5880	5880	5880	0
148	20231030	161000	188089970	5880	5880	5880	5880	0
149	20231030	160900	188089970	5880	5880	5880	5880	0
150	20231030	160800	188089970	5880	5880	5880	5880	0
151	20231030	160700	188089970	5880	5880	5880	5880	0
152	20231030	160600	188089970	5880	5880	5880	5880	2075
153	20231030	160500	188089970	5880	5880	5880	5880	0
154	20231030	160400	188089970	5880	5880	5880	5880	0
155	20231030	160300	188089970	5880	5880	5880	5880	0
156	20231030	160200	188089970	5880	5880	5880	5880	0
157	20231030	160100	188089970	5880	5880	5880	5880	0
158	20231030	160000	188089970	5880	5880	5880	5880	0
159	20231030	155900	188089970	5880	5880	5880	5880	0
160	20231030	155800	188089970	5880	5880	5880	5880	0
161	20231030	155700	188089970	5880	5880	5880	5880	0
162	20231030	155600	188089970	5880	5880	5880	5880	0
163	20231030	155500	188089970	5880	5880	5880	5880	0
164	20231030	155400	188089970	5880	5880	5880	5880	0
165	20231030	155300	188089970	5880	5880	5880	5880	0
166	20231030	155200	188089970	5880	5880	5880	5880	0
167	20231030	155100	188089970	5880	5880	5880	5880	0
168	20231030	155000	188089970	5880	5880	5880	5880	0
169	20231030	154900	188089970	5880	5880	5880	5880	0
170	20231030	154800	188089970	5880	5880	5880	5880	0
171	20231030	154700	188089970	5880	5880	5880	5880	0
172	20231030	154600	188089970	5880	5880	5880	5880	0
173	20231030	154500	188089970	5880	5880	5880	5880	0
174	20231030	154400	188089970	5880	5880	5880	5880	0
175	20231030	154300	188089970	5880	5880	5880	5880	0
176	20231030	154200	188089970	5880	5880	5880	5880	0
177	20231030	154100	188089970	5880	5880	5880	5880	0
178	20231030	154000	188089970	5880	5880	5880	5880	0
179	20231030	153900	188089970	5880	5880	5880	5880	0
180	20231030	153800	188089970	5880	5880	5880	5880	0
181	20231030	153700	188089970	5880	5880	5880	5880	0
182	20231030	153600	188089970	5880	5880	5880	5880	2075
183	20231030	153500	188089970	5880	5880	5880	5880	0
184	20231030	153400	188089970	5880	5880	5880	5880	0
185	20231030	153300	188089970	5880	5880	5880	5880	0
186	20231030	153200	188089970	5880	5880	5880	5880	0
187	20231030	153100	188089970	5880	5880	5880	5880	0
188	20231030	153000	188089970	5880	5880	5880	5880	2075
189	20231030	152900	175888970	5890	5890	5890	5890	0
190	20231030	152800	175888970	5890	5890	5890	5890	0
191	20231030	152700	175888970	5890	5890	5890	5890	0
192	20231030	152600	175888970	5890	5890	5890	5890	0
193	20231030	152500	175888970	5890	5890	5890	5890	0
194	20231030	152400	175888970	5890	5890	5890	5890	0
195	20231030	152300	175888970	5890	5890	5890	5890	0
196	20231030	152200	175888970	5890	5890	5890	5890	0
197	20231030	152100	175888970	5890	5890	5890	5890	0
198	20231030	152000	175888970	5890	5890	5890	5890	0
199	20231030	151900	175888970	5890	5890	5890	5890	10
200	20231030	151800	175830070	5890	5890	5890	5890	0
201	20231030	151700	175830070	5890	5880	5890	5880	304
202	20231030	151600	174042500	5880	5880	5880	5880	0
203	20231030	151500	174042500	5880	5860	5880	5860	30
204	20231030	151400	173866600	5880	5870	5880	5870	27
205	20231030	151300	173708090	5870	5870	5870	5870	1
206	20231030	151200	173702220	5870	5870	5870	5870	0
207	20231030	151100	173702220	5870	5850	5870	5840	3298
208	20231030	151000	154408490	5850	5850	5850	5850	1
209	20231030	150900	154402640	5850	5850	5850	5850	0
210	20231030	150800	154402640	5850	5840	5850	5840	300
211	20231030	150700	152650630	5850	5840	5850	5840	39
212	20231030	150600	152422850	5840	5850	5850	5840	548
213	20231030	150500	149222030	5850	5850	5850	5850	2
214	20231030	150400	149210330	5840	5850	5850	5840	379
215	20231030	150300	146996240	5860	5860	5860	5860	72
216	20231030	150200	146574320	5870	5860	5870	5860	23
217	20231030	150100	146439510	5870	5870	5870	5870	0
218	20231030	150000	146439510	5870	5870	5870	5870	3
219	20231030	145900	146421900	5870	5870	5870	5870	2
220	20231030	145800	146410160	5870	5870	5870	5870	0
221	20231030	145700	146410160	5870	5870	5870	5870	200
222	20231030	145600	145236160	5870	5870	5870	5870	0
223	20231030	145500	145236160	5870	5860	5870	5860	56
224	20231030	145400	144907980	5870	5870	5870	5870	0
225	20231030	145300	144907980	5870	5870	5870	5870	0
226	20231030	145200	144907980	5870	5870	5870	5870	0
227	20231030	145100	144907980	5870	5870	5870	5870	61
228	20231030	145000	144549910	5870	5870	5870	5870	0
229	20231030	144900	144549910	5870	5860	5870	5860	45
230	20231030	144800	144286190	5870	5870	5870	5870	0
231	20231030	144700	144286190	5870	5870	5870	5870	5
232	20231030	144600	144256840	5870	5870	5870	5870	0
233	20231030	144500	144256840	5870	5870	5870	5870	0
234	20231030	144400	144256840	5870	5850	5870	5850	78
235	20231030	144300	143800440	5840	5850	5850	5840	310
236	20231030	144200	141988940	5860	5860	5860	5850	212
237	20231030	144100	140748620	5860	5860	5860	5860	3
238	20231030	144000	140731040	5850	5850	5850	5850	2
239	20231030	143900	140719340	5860	5860	5860	5860	0
240	20231030	143800	140719340	5860	5860	5860	5860	5
241	20231030	143700	140690040	5870	5870	5870	5870	10
242	20231030	143600	140631340	5870	5870	5870	5870	17
243	20231030	143500	140531550	5870	5850	5870	5850	254
244	20231030	143400	139045610	5870	5860	5880	5850	646
245	20231030	143300	135264590	5860	5880	5880	5860	109
246	20231030	143200	134625820	5890	5890	5890	5890	1
247	20231030	143100	134619930	5890	5890	5890	5890	0
248	20231030	143000	134619930	5890	5890	5890	5890	90
249	20231030	142900	134089830	5890	5890	5890	5890	1
250	20231030	142800	134083940	5890	5890	5890	5890	0
251	20231030	142700	134083940	5890	5890	5890	5890	0
252	20231030	142600	134083940	5890	5890	5890	5890	30
253	20231030	142500	133907240	5890	5890	5890	5890	0
254	20231030	142400	133907240	5890	5880	5890	5880	30
255	20231030	142300	133730810	5890	5890	5890	5890	2
256	20231030	142200	133719030	5880	5880	5880	5880	72
257	20231030	142100	133295670	5890	5890	5890	5890	1
258	20231030	142000	133289780	5890	5890	5890	5890	1
259	20231030	141900	133283890	5890	5890	5890	5890	1
260	20231030	141800	133278000	5890	5890	5890	5890	0
261	20231030	141700	133278000	5890	5890	5890	5890	0
262	20231030	141600	133278000	5890	5890	5890	5890	0
263	20231030	141500	133278000	5890	5890	5890	5890	0
264	20231030	141400	133278000	5890	5890	5890	5890	0
265	20231030	141300	133278000	5890	5880	5890	5880	19
266	20231030	141200	133166260	5890	5880	5890	5880	563
267	20231030	141100	129855790	5880	5880	5880	5880	0
268	20231030	141000	129855790	5880	5880	5880	5880	0
269	20231030	140900	129855790	5880	5880	5880	5880	0
270	20231030	140800	129855790	5880	5880	5880	5880	0
271	20231030	140700	129855790	5880	5880	5880	5880	10
272	20231030	140600	129796990	5880	5870	5880	5860	901
273	20231030	140500	124515900	5890	5890	5890	5890	0
274	20231030	140400	124515900	5890	5890	5890	5890	100
275	20231030	140300	123926900	5890	5890	5890	5890	0
276	20231030	140200	123926900	5890	5890	5890	5890	0
277	20231030	140100	123926900	5890	5890	5890	5890	40
278	20231030	140000	123691300	5890	5890	5890	5890	0
279	20231030	135900	123691300	5890	5890	5890	5890	0
280	20231030	135800	123691300	5890	5890	5890	5890	5
281	20231030	135700	123661850	5870	5870	5870	5870	50
282	20231030	135600	123368350	5890	5890	5890	5890	0
283	20231030	135500	123368350	5890	5890	5890	5890	0
284	20231030	135400	123368350	5890	5890	5890	5890	0
285	20231030	135300	123368350	5890	5890	5890	5890	0
286	20231030	135200	123368350	5890	5890	5890	5890	0
287	20231030	135100	123368350	5890	5890	5890	5890	50
288	20231030	135000	123073850	5890	5890	5890	5890	0
289	20231030	134900	123073850	5890	5890	5890	5890	0
290	20231030	134800	123073850	5890	5890	5890	5890	0
291	20231030	134700	123073850	5890	5890	5890	5890	0
292	20231030	134600	123073850	5890	5890	5890	5890	0
293	20231030	134500	123073850	5890	5880	5890	5880	29
294	20231030	134400	122903320	5880	5880	5880	5880	7
295	20231030	134300	122862160	5880	5880	5880	5880	100
296	20231030	134200	122274160	5880	5870	5880	5860	604
297	20231030	134100	118732420	5890	5890	5890	5890	0
298	20231030	134000	118732420	5890	5890	5890	5890	0
299	20231030	133900	118732420	5890	5890	5890	5890	0
300	20231030	133800	118732420	5890	5890	5890	5880	104
301	20231030	133700	118120880	5900	5900	5900	5900	0
302	20231030	133600	118120880	5900	5900	5900	5900	0
303	20231030	133500	118120880	5900	5900	5900	5900	0
304	20231030	133400	118120880	5900	5900	5900	5900	0
305	20231030	133300	118120880	5900	5900	5900	5900	0
306	20231030	133200	118120880	5900	5900	5900	5900	0
307	20231030	133100	118120880	5900	5900	5900	5900	0
308	20231030	133000	118120880	5900	5900	5900	5900	2
309	20231030	132900	118109080	5900	5900	5900	5900	0
310	20231030	132800	118109080	5900	5900	5900	5900	0
311	20231030	132700	118109080	5900	5890	5900	5890	3
312	20231030	132600	118091390	5900	5900	5900	5900	0
313	20231030	132500	118091390	5900	5900	5900	5900	0
314	20231030	132400	118091390	5900	5890	5900	5890	38
315	20231030	132300	117867540	5900	5900	5900	5900	0
316	20231030	132200	117867540	5900	5900	5900	5900	41
317	20231030	132100	117625640	5920	5920	5920	5920	0
318	20231030	132000	117625640	5920	5920	5920	5920	0
319	20231030	131900	117625640	5920	5900	5920	5900	121
320	20231030	131800	116911680	5920	5920	5920	5920	1
321	20231030	131700	116905760	5920	5920	5920	5920	0
322	20231030	131600	116905760	5920	5910	5920	5910	207
323	20231030	131500	115682370	5920	5920	5920	5920	0
324	20231030	131400	115682370	5920	5920	5920	5920	1
325	20231030	131300	115676450	5920	5910	5920	5910	3
326	20231030	131200	115658700	5920	5910	5920	5910	2
327	20231030	131100	115646870	5920	5920	5920	5920	0
328	20231030	131000	115646870	5920	5920	5920	5920	2
329	20231030	130900	115635030	5910	5910	5910	5910	170
330	20231030	130800	114630330	5920	5920	5920	5920	0
331	20231030	130700	114630330	5920	5920	5920	5920	20
332	20231030	130600	114511930	5930	5930	5930	5930	1
333	20231030	130500	114506000	5930	5930	5930	5930	0
334	20231030	130400	114506000	5930	5930	5930	5930	0
335	20231030	130300	114506000	5930	5930	5930	5930	0
336	20231030	130200	114506000	5930	5930	5930	5930	0
337	20231030	130100	114506000	5930	5930	5930	5930	0
338	20231030	130000	114506000	5930	5930	5930	5930	0
339	20231030	125900	114506000	5930	5930	5930	5930	0
340	20231030	125800	114506000	5930	5930	5930	5930	0
341	20231030	125700	114506000	5930	5930	5930	5930	0
342	20231030	125600	114506000	5930	5930	5930	5930	0
343	20231030	125500	114506000	5930	5930	5930	5930	0
344	20231030	125400	114506000	5930	5930	5930	5930	338
345	20231030	125300	112501660	5930	5930	5930	5930	0
346	20231030	125200	112501660	5930	5930	5930	5930	0
347	20231030	125100	112501660	5930	5920	5930	5920	600
348	20231030	125000	108949650	5920	5920	5920	5920	0
349	20231030	124900	108949650	5920	5920	5920	5920	0
350	20231030	124800	108949650	5920	5920	5920	5920	0
351	20231030	124700	108949650	5920	5920	5920	5920	0
352	20231030	124600	108949650	5920	5920	5920	5920	0
353	20231030	124500	108949650	5920	5920	5920	5920	0
354	20231030	124400	108949650	5920	5920	5920	5920	0
355	20231030	124300	108949650	5920	5920	5920	5920	0
356	20231030	124200	108949650	5920	5920	5920	5920	0
357	20231030	124100	108949650	5920	5920	5920	5920	0
358	20231030	124000	108949650	5920	5920	5920	5920	0
359	20231030	123900	108949650	5920	5920	5920	5920	2
360	20231030	123800	108937810	5920	5920	5920	5920	150
361	20231030	123700	108049810	5920	5920	5920	5920	0
362	20231030	123600	108049810	5920	5920	5920	5920	0
363	20231030	123500	108049810	5920	5920	5920	5920	0
364	20231030	123400	108049810	5920	5920	5920	5920	0
365	20231030	123300	108049810	5920	5920	5920	5920	0
366	20231030	123200	108049810	5920	5920	5920	5920	0
367	20231030	123100	108049810	5920	5920	5920	5920	0
368	20231030	123000	108049810	5920	5920	5920	5920	0
369	20231030	122900	108049810	5920	5920	5920	5920	0
370	20231030	122800	108049810	5920	5920	5920	5920	17
371	20231030	122700	107949170	5930	5930	5930	5930	0
372	20231030	122600	107949170	5930	5930	5930	5930	0
373	20231030	122500	107949170	5930	5930	5930	5930	0
374	20231030	122400	107949170	5930	5930	5930	5930	0
375	20231030	122300	107949170	5930	5930	5930	5930	0
376	20231030	122200	107949170	5930	5930	5930	5930	0
377	20231030	122100	107949170	5930	5930	5930	5930	0
378	20231030	122000	107949170	5930	5930	5930	5930	0
379	20231030	121900	107949170	5930	5930	5930	5930	1
380	20231030	121800	107943240	5930	5930	5930	5930	0
381	20231030	121700	107943240	5930	5930	5930	5930	0
382	20231030	121600	107943240	5930	5900	5930	5900	9
383	20231030	121500	107890110	5930	5930	5930	5900	32
384	20231030	121400	107700410	5900	5900	5900	5900	3
385	20231030	121300	107682710	5930	5930	5930	5930	0
386	20231030	121200	107682710	5930	5930	5930	5930	0
387	20231030	121100	107682710	5930	5930	5930	5930	0
388	20231030	121000	107682710	5930	5930	5930	5930	0
389	20231030	120900	107682710	5930	5930	5930	5930	0
390	20231030	120800	107682710	5930	5930	5930	5930	0
391	20231030	120700	107682710	5930	5930	5930	5930	0
392	20231030	120600	107682710	5930	5930	5930	5930	0
393	20231030	120500	107682710	5930	5930	5930	5930	0
394	20231030	120400	107682710	5930	5930	5930	5930	0
395	20231030	120300	107682710	5930	5930	5930	5930	2
396	20231030	120200	107670850	5920	5910	5920	5910	1690
397	20231030	120100	97676620	5920	5920	5920	5920	0
398	20231030	120000	97676620	5920	5920	5920	5920	0
399	20231030	115900	97676620	5920	5920	5920	5920	0
400	20231030	115800	97676620	5920	5920	5920	5920	0
401	20231030	115700	97676620	5920	5920	5920	5920	1
402	20231030	115600	97670700	5890	5900	5900	5890	15
403	20231030	115500	97582220	5920	5900	5920	5900	102
404	20231030	115400	96980380	5900	5900	5900	5900	9
405	20231030	115300	96927280	5920	5920	5920	5920	0
406	20231030	115200	96927280	5920	5920	5920	5920	0
407	20231030	115100	96927280	5920	5920	5920	5920	0
408	20231030	115000	96927280	5920	5920	5920	5920	2
409	20231030	114900	96915440	5900	5900	5900	5900	130
410	20231030	114800	96148440	5920	5920	5920	5920	0
411	20231030	114700	96148440	5920	5900	5920	5900	798
412	20231030	114600	91440180	5920	5920	5920	5920	100
413	20231030	114500	90848180	5920	5920	5920	5920	1
414	20231030	114400	90842260	5920	5910	5920	5900	166
415	20231030	114300	89862270	5920	5920	5920	5920	0
416	20231030	114200	89862270	5920	5920	5920	5920	0
417	20231030	114100	89862270	5920	5920	5920	5920	0
418	20231030	114000	89862270	5920	5920	5920	5920	11
419	20231030	113900	89797150	5920	5920	5920	5920	2
420	20231030	113800	89785310	5910	5910	5910	5910	1
421	20231030	113700	89779400	5930	5930	5930	5930	0
422	20231030	113600	89779400	5930	5930	5930	5930	0
423	20231030	113500	89779400	5930	5930	5930	5930	0
424	20231030	113400	89779400	5930	5930	5930	5930	0
425	20231030	113300	89779400	5930	5920	5930	5920	35
426	20231030	113200	89572170	5920	5920	5920	5920	0
427	20231030	113100	89572170	5920	5920	5920	5920	103
428	20231030	113000	88962410	5920	5920	5920	5920	0
429	20231030	112900	88962410	5920	5920	5920	5920	0
430	20231030	112800	88962410	5920	5920	5920	5920	15
431	20231030	112700	88873610	5930	5930	5930	5930	0
432	20231030	112600	88873610	5930	5930	5930	5930	0
433	20231030	112500	88873610	5930	5930	5930	5930	0
434	20231030	112400	88873610	5930	5930	5930	5930	0
435	20231030	112300	88873610	5930	5920	5930	5920	63
436	20231030	112200	88500640	5920	5920	5920	5920	10
437	20231030	112100	88441440	5920	5900	5920	5900	148
438	20231030	112000	87568180	5900	5920	5920	5900	330
439	20231030	111900	85620160	5910	5910	5910	5910	16
440	20231030	111800	85525600	5930	5930	5930	5930	0
441	20231030	111700	85525600	5930	5930	5930	5930	0
442	20231030	111600	85525600	5930	5930	5930	5930	0
443	20231030	111500	85525600	5930	5910	5930	5910	110
444	20231030	111400	84875460	5930	5930	5930	5930	0
445	20231030	111300	84875460	5930	5930	5930	5930	0
446	20231030	111200	84875460	5930	5910	5930	5910	72
447	20231030	111100	84449900	5910	5930	5930	5910	43
448	20231030	111000	84195370	5910	5930	5930	5910	132
449	20231030	110900	83414230	5930	5930	5930	5930	0
450	20231030	110800	83414230	5930	5930	5930	5930	0
451	20231030	110700	83414230	5930	5930	5930	5930	0
452	20231030	110600	83414230	5930	5930	5930	5930	100
453	20231030	110500	82821230	5930	5930	5930	5930	0
454	20231030	110400	82821230	5930	5930	5930	5930	0
455	20231030	110300	82821230	5930	5930	5930	5930	0
456	20231030	110200	82821230	5930	5930	5930	5930	20
457	20231030	110100	82702630	5930	5930	5930	5910	735
458	20231030	110000	78353590	5930	5930	5930	5930	160
459	20231030	105900	77404790	5930	5920	5930	5920	101
460	20231030	105800	76806860	5930	5930	5930	5930	3
461	20231030	105700	76789070	5930	5930	5930	5930	0
462	20231030	105600	76789070	5930	5930	5930	5930	0
463	20231030	105500	76789070	5930	5930	5930	5930	0
464	20231030	105400	76789070	5930	5930	5930	5930	0
465	20231030	105300	76789070	5930	5910	5930	5910	27
466	20231030	105200	76629460	5910	5910	5910	5910	33
467	20231030	105100	76434430	5930	5930	5930	5930	0
468	20231030	105000	76434430	5930	5930	5930	5930	0
469	20231030	104900	76434430	5930	5930	5930	5930	0
470	20231030	104800	76434430	5930	5930	5930	5930	0
471	20231030	104700	76434430	5930	5930	5930	5930	0
472	20231030	104600	76434430	5930	5930	5930	5930	0
473	20231030	104500	76434430	5930	5930	5930	5930	0
474	20231030	104400	76434430	5930	5930	5930	5930	0
475	20231030	104300	76434430	5930	5930	5930	5930	0
476	20231030	104200	76434430	5930	5930	5930	5930	0
477	20231030	104100	76434430	5930	5930	5930	5930	21
478	20231030	104000	76309900	5930	5930	5930	5930	0
479	20231030	103900	76309900	5930	5920	5930	5920	3
480	20231030	103800	76292120	5930	5930	5930	5930	0
481	20231030	103700	76292120	5930	5930	5930	5930	0
482	20231030	103600	76292120	5930	5930	5930	5930	0
483	20231030	103500	76292120	5930	5930	5930	5930	0
484	20231030	103400	76292120	5930	5930	5930	5930	0
485	20231030	103300	76292120	5930	5930	5930	5930	1
486	20231030	103200	76286190	5930	5930	5930	5930	0
487	20231030	103100	76286190	5930	5930	5930	5930	0
488	20231030	103000	76286190	5930	5930	5930	5930	0
489	20231030	102900	76286190	5930	5930	5930	5930	50
490	20231030	102800	75989690	5940	5940	5940	5940	0
491	20231030	102700	75989690	5940	5940	5940	5940	0
492	20231030	102600	75989690	5940	5940	5940	5940	0
493	20231030	102500	75989690	5940	5940	5940	5940	0
494	20231030	102400	75989690	5940	5940	5940	5940	0
495	20231030	102300	75989690	5940	5930	5940	5870	2189
496	20231030	102200	63098280	5930	5930	5930	5930	2
497	20231030	102100	63086420	5920	5910	5920	5910	367
498	20231030	102000	60916980	5910	5910	5910	5910	0
499	20231030	101900	60916980	5910	5910	5910	5910	0
500	20231030	101800	60916980	5910	5910	5910	5910	2
501	20231030	101700	60905160	5900	5900	5900	5900	1
502	20231030	101600	60899260	5910	5910	5910	5910	0
503	20231030	101500	60899260	5910	5910	5910	5910	0
504	20231030	101400	60899260	5910	5910	5910	5910	0
505	20231030	101300	60899260	5910	5910	5910	5910	0
506	20231030	101200	60899260	5910	5910	5910	5910	240
507	20231030	101100	59480860	5910	5910	5910	5910	0
508	20231030	101000	59480860	5910	5910	5910	5910	5
509	20231030	100900	59451310	5910	5910	5910	5910	0
510	20231030	100800	59451310	5910	5910	5910	5910	0
511	20231030	100700	59451310	5910	5910	5910	5910	10
512	20231030	100600	59392210	5910	5910	5910	5910	0
513	20231030	100500	59392210	5910	5910	5910	5910	2
514	20231030	100400	59380390	5900	5900	5900	5900	9
515	20231030	100300	59327290	5900	5900	5900	5900	0
516	20231030	100200	59327290	5900	5900	5900	5900	100
517	20231030	100100	58737290	5900	5900	5900	5900	50
518	20231030	100000	58442290	5900	5900	5900	5900	50
519	20231030	095900	58147290	5900	5900	5900	5900	0
520	20231030	095800	58147290	5900	5900	5900	5900	0
521	20231030	095700	58147290	5900	5900	5900	5900	2
522	20231030	095600	58135490	5900	5900	5900	5900	0
523	20231030	095500	58135490	5900	5900	5900	5900	0
524	20231030	095400	58135490	5900	5880	5900	5870	406
525	20231030	095300	55750270	5910	5910	5910	5910	0
526	20231030	095200	55750270	5910	5910	5910	5910	0
527	20231030	095100	55750270	5910	5900	5910	5900	12
528	20231030	095000	55679450	5910	5900	5910	5900	10
529	20231030	094900	55620440	5910	5880	5910	5880	10
530	20231030	094800	55561610	5910	5910	5910	5910	0
531	20231030	094700	55561610	5910	5910	5910	5910	0
532	20231030	094600	55561610	5910	5910	5910	5910	0
533	20231030	094500	55561610	5910	5910	5910	5910	0
534	20231030	094400	55561610	5910	5900	5920	5900	207
535	20231030	094300	54340280	5920	5910	5920	5910	597
536	20231030	094200	50811990	5920	5910	5920	5910	264
537	20231030	094100	49251710	5920	5920	5920	5910	51
538	20231030	094000	48949870	5920	5920	5920	5920	165
539	20231030	093900	47973070	5920	5920	5920	5920	0
540	20231030	093800	47973070	5920	5920	5920	5920	1
541	20231030	093700	47967150	5920	5920	5920	5920	74
542	20231030	093600	47529070	5920	5920	5920	5920	1300
543	20231030	093500	39833070	5920	5920	5920	5920	1
544	20231030	093400	39827150	5920	5920	5920	5920	2
545	20231030	093300	39815310	5920	5930	5930	5920	53
546	20231030	093200	39501520	5910	5920	5920	5910	182
547	20231030	093100	38424120	5920	5920	5920	5920	1
548	20231030	093000	38418200	5920	5920	5920	5920	0
549	20231030	092900	38418200	5920	5920	5920	5920	167
550	20231030	092800	37429560	5920	5920	5920	5920	389
551	20231030	092700	35126680	5920	5920	5920	5920	80
552	20231030	092600	34653080	5930	5920	5930	5920	260
553	20231030	092500	33113710	5920	5920	5920	5920	200
554	20231030	092400	31929710	5930	5910	5930	5910	152
555	20231030	092300	31031350	5940	5940	5940	5940	0
556	20231030	092200	31031350	5940	5940	5940	5940	5
557	20231030	092100	31001650	5940	5910	5940	5910	507
558	20231030	092000	28001390	5880	5880	5880	5880	542
559	20231030	091900	24814430	5910	5900	5910	5900	183
560	20231030	091800	23734710	5900	5890	5900	5880	209
561	20231030	091700	22505530	5900	5900	5900	5900	0
562	20231030	091600	22505530	5900	5890	5900	5890	34
563	20231030	091500	22305250	5910	5910	5910	5910	0
564	20231030	091400	22305250	5910	5910	5910	5910	0
565	20231030	091300	22305250	5910	5910	5910	5860	32
566	20231030	091200	22117580	5910	5900	5910	5860	23
567	20231030	091100	21981820	5920	5870	5920	5870	118
568	20231030	091000	21289110	5930	5870	5930	5870	38
569	20231030	090900	21065930	5930	5900	5930	5900	153
570	20231030	090800	20163140	5940	5880	5950	5880	419
571	20231030	090700	17686780	5940	5910	5940	5910	415
572	20231030	090600	15223930	5880	5940	5940	5860	632
573	20231030	090500	11507510	5920	5920	5920	5920	0
574	20231030	090400	11507510	5920	5920	5920	5920	294
575	20231030	090300	9767030	5920	5920	5920	5920	32
576	20231030	090200	9577590	5880	5930	5930	5880	852
577	20231030	090100	4560270	5930	5930	5930	5930	0
578	20231030	090000	4560270	5930	5890	5930	5890	771