KissMeData/002620/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183700	152020460	9680	9680	9680	9680	1082
3	20231030	183600	152020460	9680	9680	9680	9680	0
4	20231030	183500	152020460	9680	9680	9680	9680	0
5	20231030	183400	152020460	9680	9680	9680	9680	0
6	20231030	183300	152020460	9680	9680	9680	9680	0
7	20231030	183200	152020460	9680	9680	9680	9680	0
8	20231030	183100	152020460	9680	9680	9680	9680	0
9	20231030	183000	152020460	9680	9680	9680	9680	0
10	20231030	182900	152020460	9680	9680	9680	9680	0
11	20231030	182800	152020460	9680	9680	9680	9680	0
12	20231030	182700	152020460	9680	9680	9680	9680	0
13	20231030	182600	152020460	9680	9680	9680	9680	0
14	20231030	182500	152020460	9680	9680	9680	9680	0
15	20231030	182400	152020460	9680	9680	9680	9680	0
16	20231030	182300	152020460	9680	9680	9680	9680	0
17	20231030	182200	152020460	9680	9680	9680	9680	0
18	20231030	182100	152020460	9680	9680	9680	9680	0
19	20231030	182000	152020460	9680	9680	9680	9680	0
20	20231030	181900	152020460	9680	9680	9680	9680	0
21	20231030	181800	152020460	9680	9680	9680	9680	0
22	20231030	181700	152020460	9680	9680	9680	9680	0
23	20231030	181600	152020460	9680	9680	9680	9680	0
24	20231030	181500	152020460	9680	9680	9680	9680	0
25	20231030	181400	152020460	9680	9680	9680	9680	0
26	20231030	181300	152020460	9680	9680	9680	9680	0
27	20231030	181200	152020460	9680	9680	9680	9680	0
28	20231030	181100	152020460	9680	9680	9680	9680	0
29	20231030	181000	152020460	9680	9680	9680	9680	0
30	20231030	180900	152020460	9680	9680	9680	9680	0
31	20231030	180800	152020460	9680	9680	9680	9680	0
32	20231030	180700	152020460	9680	9680	9680	9680	1082
33	20231030	180600	152020460	9680	9680	9680	9680	0
34	20231030	180500	152020460	9680	9680	9680	9680	0
35	20231030	180400	152020460	9680	9680	9680	9680	0
36	20231030	180300	152020460	9680	9680	9680	9680	0
37	20231030	180200	152020460	9680	9680	9680	9680	0
38	20231030	180100	152020460	9680	9680	9680	9680	0
39	20231030	180000	152020460	9680	9680	9680	9680	0
40	20231030	175900	152020460	9680	9680	9680	9680	0
41	20231030	175800	152020460	9680	9680	9680	9680	0
42	20231030	175700	152020460	9680	9680	9680	9680	0
43	20231030	175600	152020460	9680	9680	9680	9680	0
44	20231030	175500	152020460	9680	9680	9680	9680	0
45	20231030	175400	152020460	9680	9680	9680	9680	0
46	20231030	175300	152020460	9680	9680	9680	9680	0
47	20231030	175200	152020460	9680	9680	9680	9680	0
48	20231030	175100	152020460	9680	9680	9680	9680	0
49	20231030	175000	152020460	9680	9680	9680	9680	0
50	20231030	174900	152020460	9680	9680	9680	9680	0
51	20231030	174800	152020460	9680	9680	9680	9680	0
52	20231030	174700	152020460	9680	9680	9680	9680	0
53	20231030	174600	152020460	9680	9680	9680	9680	0
54	20231030	174500	152020460	9680	9680	9680	9680	0
55	20231030	174400	152020460	9680	9680	9680	9680	0
56	20231030	174300	152020460	9680	9680	9680	9680	0
57	20231030	174200	152020460	9680	9680	9680	9680	0
58	20231030	174100	152020460	9680	9680	9680	9680	0
59	20231030	174000	152020460	9680	9680	9680	9680	0
60	20231030	173900	152020460	9680	9680	9680	9680	0
61	20231030	173800	152020460	9680	9680	9680	9680	0
62	20231030	173700	152020460	9680	9680	9680	9680	1082
63	20231030	173600	152020460	9680	9680	9680	9680	0
64	20231030	173500	152020460	9680	9680	9680	9680	0
65	20231030	173400	152020460	9680	9680	9680	9680	0
66	20231030	173300	152020460	9680	9680	9680	9680	0
67	20231030	173200	152020460	9680	9680	9680	9680	0
68	20231030	173100	152020460	9680	9680	9680	9680	0
69	20231030	173000	152020460	9680	9680	9680	9680	0
70	20231030	172900	152020460	9680	9680	9680	9680	0
71	20231030	172800	152020460	9680	9680	9680	9680	0
72	20231030	172700	152020460	9680	9680	9680	9680	0
73	20231030	172600	152020460	9680	9680	9680	9680	0
74	20231030	172500	152020460	9680	9680	9680	9680	0
75	20231030	172400	152020460	9680	9680	9680	9680	0
76	20231030	172300	152020460	9680	9680	9680	9680	0
77	20231030	172200	152020460	9680	9680	9680	9680	0
78	20231030	172100	152020460	9680	9680	9680	9680	0
79	20231030	172000	152020460	9680	9680	9680	9680	0
80	20231030	171900	152020460	9680	9680	9680	9680	0
81	20231030	171800	152020460	9680	9680	9680	9680	0
82	20231030	171700	152020460	9680	9680	9680	9680	0
83	20231030	171600	152020460	9680	9680	9680	9680	0
84	20231030	171500	152020460	9680	9680	9680	9680	0
85	20231030	171400	152020460	9680	9680	9680	9680	0
86	20231030	171300	152020460	9680	9680	9680	9680	0
87	20231030	171200	152020460	9680	9680	9680	9680	0
88	20231030	171100	152020460	9680	9680	9680	9680	0
89	20231030	171000	152020460	9680	9680	9680	9680	0
90	20231030	170900	152020460	9680	9680	9680	9680	0
91	20231030	170800	152020460	9680	9680	9680	9680	0
92	20231030	170700	152020460	9680	9680	9680	9680	1082
93	20231030	170600	152020460	9680	9680	9680	9680	0
94	20231030	170500	152020460	9680	9680	9680	9680	0
95	20231030	170400	152020460	9680	9680	9680	9680	0
96	20231030	170300	152020460	9680	9680	9680	9680	0
97	20231030	170200	152020460	9680	9680	9680	9680	0
98	20231030	170100	152020460	9680	9680	9680	9680	0
99	20231030	170000	152020460	9680	9680	9680	9680	0
100	20231030	165900	152020460	9680	9680	9680	9680	0
101	20231030	165800	152020460	9680	9680	9680	9680	0
102	20231030	165700	152020460	9680	9680	9680	9680	0
103	20231030	165600	152020460	9680	9680	9680	9680	0
104	20231030	165500	152020460	9680	9680	9680	9680	0
105	20231030	165400	152020460	9680	9680	9680	9680	0
106	20231030	165300	152020460	9680	9680	9680	9680	0
107	20231030	165200	152020460	9680	9680	9680	9680	0
108	20231030	165100	152020460	9680	9680	9680	9680	0
109	20231030	165000	152020460	9680	9680	9680	9680	0
110	20231030	164900	152020460	9680	9680	9680	9680	0
111	20231030	164800	152020460	9680	9680	9680	9680	0
112	20231030	164700	152020460	9680	9680	9680	9680	0
113	20231030	164600	152020460	9680	9680	9680	9680	0
114	20231030	164500	152020460	9680	9680	9680	9680	0
115	20231030	164400	152020460	9680	9680	9680	9680	0
116	20231030	164300	152020460	9680	9680	9680	9680	0
117	20231030	164200	152020460	9680	9680	9680	9680	0
118	20231030	164100	152020460	9680	9680	9680	9680	0
119	20231030	164000	152020460	9680	9680	9680	9680	0
120	20231030	163900	152020460	9680	9680	9680	9680	0
121	20231030	163800	152020460	9680	9680	9680	9680	0
122	20231030	163700	152020460	9680	9680	9680	9680	1082
123	20231030	163600	152020460	9680	9680	9680	9680	0
124	20231030	163500	152020460	9680	9680	9680	9680	0
125	20231030	163400	152020460	9680	9680	9680	9680	0
126	20231030	163300	152020460	9680	9680	9680	9680	0
127	20231030	163200	152020460	9680	9680	9680	9680	0
128	20231030	163100	152020460	9680	9680	9680	9680	0
129	20231030	163000	152020460	9680	9680	9680	9680	0
130	20231030	162900	152020460	9680	9680	9680	9680	0
131	20231030	162800	152020460	9680	9680	9680	9680	0
132	20231030	162700	152020460	9680	9680	9680	9680	0
133	20231030	162600	152020460	9680	9680	9680	9680	0
134	20231030	162500	152020460	9680	9680	9680	9680	0
135	20231030	162400	152020460	9680	9680	9680	9680	0
136	20231030	162300	152020460	9680	9680	9680	9680	0
137	20231030	162200	152020460	9680	9680	9680	9680	0
138	20231030	162100	152020460	9680	9680	9680	9680	0
139	20231030	162000	152020460	9680	9680	9680	9680	0
140	20231030	161900	152020460	9680	9680	9680	9680	0
141	20231030	161800	152020460	9680	9680	9680	9680	0
142	20231030	161700	152020460	9680	9680	9680	9680	0
143	20231030	161600	152020460	9680	9680	9680	9680	0
144	20231030	161500	152020460	9680	9680	9680	9680	0
145	20231030	161400	152020460	9680	9680	9680	9680	0
146	20231030	161300	152020460	9680	9680	9680	9680	0
147	20231030	161200	152020460	9680	9680	9680	9680	0
148	20231030	161100	152020460	9680	9680	9680	9680	0
149	20231030	161000	152020460	9680	9680	9680	9680	0
150	20231030	160900	152020460	9680	9680	9680	9680	0
151	20231030	160800	152020460	9680	9680	9680	9680	0
152	20231030	160700	152020460	9680	9680	9680	9680	1082
153	20231030	160600	152020460	9680	9680	9680	9680	0
154	20231030	160500	152020460	9680	9680	9680	9680	0
155	20231030	160400	152020460	9680	9680	9680	9680	0
156	20231030	160300	152020460	9680	9680	9680	9680	0
157	20231030	160200	152020460	9680	9680	9680	9680	0
158	20231030	160100	152020460	9680	9680	9680	9680	0
159	20231030	160000	152020460	9680	9680	9680	9680	0
160	20231030	155900	152020460	9680	9680	9680	9680	0
161	20231030	155800	152020460	9680	9680	9680	9680	0
162	20231030	155700	152020460	9680	9680	9680	9680	0
163	20231030	155600	152020460	9680	9680	9680	9680	0
164	20231030	155500	152020460	9680	9680	9680	9680	0
165	20231030	155400	152020460	9680	9680	9680	9680	0
166	20231030	155300	152020460	9680	9680	9680	9680	0
167	20231030	155200	152020460	9680	9680	9680	9680	0
168	20231030	155100	152020460	9680	9680	9680	9680	0
169	20231030	155000	152020460	9680	9680	9680	9680	0
170	20231030	154900	152020460	9680	9680	9680	9680	0
171	20231030	154800	152020460	9680	9680	9680	9680	0
172	20231030	154700	152020460	9680	9680	9680	9680	0
173	20231030	154600	152020460	9680	9680	9680	9680	0
174	20231030	154500	152020460	9680	9680	9680	9680	0
175	20231030	154400	152020460	9680	9680	9680	9680	0
176	20231030	154300	152020460	9680	9680	9680	9680	0
177	20231030	154200	152020460	9680	9680	9680	9680	0
178	20231030	154100	152020460	9680	9680	9680	9680	0
179	20231030	154000	152020460	9680	9680	9680	9680	0
180	20231030	153900	152020460	9680	9680	9680	9680	0
181	20231030	153800	152020460	9680	9680	9680	9680	0
182	20231030	153700	152020460	9680	9680	9680	9680	1082
183	20231030	153600	152020460	9680	9680	9680	9680	0
184	20231030	153500	152020460	9680	9680	9680	9680	0
185	20231030	153400	152020460	9680	9680	9680	9680	0
186	20231030	153300	152020460	9680	9680	9680	9680	0
187	20231030	153200	152020460	9680	9680	9680	9680	0
188	20231030	153100	152020460	9680	9680	9680	9680	0
189	20231030	153000	152020460	9680	9680	9680	9680	1082
190	20231030	152900	141546700	9740	9740	9740	9740	0
191	20231030	152800	141546700	9740	9740	9740	9740	0
192	20231030	152700	141546700	9740	9740	9740	9740	0
193	20231030	152600	141546700	9740	9740	9740	9740	0
194	20231030	152500	141546700	9740	9740	9740	9740	0
195	20231030	152400	141546700	9740	9740	9740	9740	0
196	20231030	152300	141546700	9740	9740	9740	9740	0
197	20231030	152200	141546700	9740	9740	9740	9740	0
198	20231030	152100	141546700	9740	9740	9740	9740	0
199	20231030	152000	141546700	9740	9740	9740	9740	0
200	20231030	151900	141546700	9740	9740	9740	9740	0
201	20231030	151800	141546700	9740	9740	9740	9740	20
202	20231030	151700	141351900	9690	9690	9690	9690	50
203	20231030	151600	140867400	9690	9690	9690	9690	0
204	20231030	151500	140867400	9690	9690	9690	9690	147
205	20231030	151400	139442970	9680	9680	9680	9680	0
206	20231030	151300	139442970	9680	9680	9680	9680	0
207	20231030	151200	139442970	9680	9690	9690	9680	108
208	20231030	151100	138397400	9680	9680	9680	9680	0
209	20231030	151000	138397400	9680	9680	9680	9680	0
210	20231030	150900	138397400	9680	9680	9680	9680	0
211	20231030	150800	138397400	9680	9680	9680	9680	3
212	20231030	150700	138368360	9680	9680	9680	9680	0
213	20231030	150600	138368360	9680	9680	9680	9680	0
214	20231030	150500	138368360	9680	9680	9680	9680	0
215	20231030	150400	138368360	9680	9680	9680	9680	0
216	20231030	150300	138368360	9680	9680	9680	9680	0
217	20231030	150200	138368360	9680	9680	9680	9680	0
218	20231030	150100	138368360	9680	9680	9680	9680	0
219	20231030	150000	138368360	9680	9680	9680	9680	0
220	20231030	145900	138368360	9680	9680	9680	9680	0
221	20231030	145800	138368360	9680	9750	9750	9680	51
222	20231030	145700	137874610	9690	9690	9690	9690	0
223	20231030	145600	137874610	9690	9690	9690	9690	0
224	20231030	145500	137874610	9690	9690	9690	9690	0
225	20231030	145400	137874610	9690	9690	9690	9690	0
226	20231030	145300	137874610	9690	9690	9690	9690	40
227	20231030	145200	137487010	9690	9690	9690	9680	209
228	20231030	145100	135461810	9690	9690	9690	9690	0
229	20231030	145000	135461810	9690	9690	9690	9690	1
230	20231030	144900	135452120	9690	9690	9690	9690	100
231	20231030	144800	134483120	9690	9690	9690	9690	0
232	20231030	144700	134483120	9690	9690	9690	9690	1
233	20231030	144600	134473430	9720	9720	9720	9720	0
234	20231030	144500	134473430	9720	9720	9720	9720	0
235	20231030	144400	134473430	9720	9720	9720	9720	0
236	20231030	144300	134473430	9720	9720	9720	9720	180
237	20231030	144200	132723830	9720	9720	9720	9720	2
238	20231030	144100	132704390	9740	9740	9740	9740	1
239	20231030	144000	132694650	9740	9740	9740	9740	0
240	20231030	143900	132694650	9740	9740	9740	9740	0
241	20231030	143800	132694650	9740	9740	9740	9740	0
242	20231030	143700	132694650	9740	9740	9740	9740	0
243	20231030	143600	132694650	9740	9740	9740	9740	0
244	20231030	143500	132694650	9740	9740	9740	9740	0
245	20231030	143400	132694650	9740	9740	9740	9740	0
246	20231030	143300	132694650	9740	9740	9740	9740	0
247	20231030	143200	132694650	9740	9740	9740	9740	0
248	20231030	143100	132694650	9740	9740	9740	9740	0
249	20231030	143000	132694650	9740	9740	9740	9740	0
250	20231030	142900	132694650	9740	9740	9740	9740	0
251	20231030	142800	132694650	9740	9740	9740	9740	0
252	20231030	142700	132694650	9740	9740	9740	9740	4
253	20231030	142600	132655690	9720	9720	9720	9720	0
254	20231030	142500	132655690	9720	9720	9720	9720	76
255	20231030	142400	131916970	9730	9740	9750	9730	34
256	20231030	142300	131585980	9730	9730	9730	9730	0
257	20231030	142200	131585980	9730	9730	9730	9730	96
258	20231030	142100	130651900	9730	9730	9730	9730	0
259	20231030	142000	130651900	9730	9730	9730	9730	0
260	20231030	141900	130651900	9730	9730	9730	9730	0
261	20231030	141800	130651900	9730	9730	9730	9730	0
262	20231030	141700	130651900	9730	9730	9730	9730	0
263	20231030	141600	130651900	9730	9730	9730	9730	0
264	20231030	141500	130651900	9730	9750	9750	9730	300
265	20231030	141400	127732640	9740	9740	9740	9740	0
266	20231030	141300	127732640	9740	9740	9740	9740	0
267	20231030	141200	127732640	9740	9740	9740	9740	0
268	20231030	141100	127732640	9740	9740	9740	9740	0
269	20231030	141000	127732640	9740	9740	9740	9740	0
270	20231030	140900	127732640	9740	9740	9740	9740	0
271	20231030	140800	127732640	9740	9740	9740	9740	1
272	20231030	140700	127722900	9730	9790	9790	9730	2
273	20231030	140600	127703380	9790	9790	9790	9790	2
274	20231030	140500	127683800	9790	9790	9790	9790	6
275	20231030	140400	127625060	9790	9790	9790	9790	0
276	20231030	140300	127625060	9790	9790	9790	9790	0
277	20231030	140200	127625060	9790	9790	9790	9790	0
278	20231030	140100	127625060	9790	9790	9790	9790	0
279	20231030	140000	127625060	9790	9790	9790	9790	20
280	20231030	135900	127429260	9800	9790	9800	9790	7
281	20231030	135800	127360710	9780	9740	9780	9740	3
282	20231030	135700	127331430	9730	9730	9730	9730	685
283	20231030	135600	120666380	9730	9730	9730	9730	12
284	20231030	135500	120549620	9730	9720	9730	9720	112
285	20231030	135400	119459880	9730	9730	9730	9730	0
286	20231030	135300	119459880	9730	9720	9730	9720	141
287	20231030	135200	118087960	9680	9680	9680	9680	11
288	20231030	135100	117981480	9620	9620	9620	9620	0
289	20231030	135000	117981480	9620	9620	9620	9620	0
290	20231030	134900	117981480	9620	9620	9620	9620	0
291	20231030	134800	117981480	9620	9620	9620	9620	676
292	20231030	134700	111478360	9620	9640	9640	9620	220
293	20231030	134600	109361690	9640	9640	9640	9640	0
294	20231030	134500	109361690	9640	9640	9640	9640	130
295	20231030	134400	108108490	9650	9660	9660	9650	366
296	20231030	134300	104575910	9670	9680	9680	9670	150
297	20231030	134200	103125310	9680	9680	9680	9680	17
298	20231030	134100	102960750	9680	9680	9680	9670	214
299	20231030	134000	100890360	9680	9710	9710	9680	402
300	20231030	133900	96995180	9730	9730	9730	9730	53
301	20231030	133800	96479490	9740	9740	9740	9740	46
302	20231030	133700	96031450	9740	9740	9740	9740	126
303	20231030	133600	94804210	9780	9780	9780	9780	10
304	20231030	133500	94706410	9780	9800	9800	9780	9
305	20231030	133400	94618290	9800	9800	9800	9800	0
306	20231030	133300	94618290	9800	9800	9800	9800	0
307	20231030	133200	94618290	9800	9800	9800	9800	0
308	20231030	133100	94618290	9800	9800	9800	9800	0
309	20231030	133000	94618290	9800	9800	9800	9800	92
310	20231030	132900	93716690	9820	9820	9820	9820	0
311	20231030	132800	93716690	9820	9820	9820	9820	0
312	20231030	132700	93716690	9820	9820	9820	9820	0
313	20231030	132600	93716690	9820	9820	9820	9820	0
314	20231030	132500	93716690	9820	9820	9820	9820	0
315	20231030	132400	93716690	9820	9820	9820	9820	0
316	20231030	132300	93716690	9820	9820	9820	9820	0
317	20231030	132200	93716690	9820	9820	9820	9820	0
318	20231030	132100	93716690	9820	9820	9820	9820	0
319	20231030	132000	93716690	9820	9820	9820	9820	0
320	20231030	131900	93716690	9820	9820	9820	9820	0
321	20231030	131800	93716690	9820	9820	9820	9820	0
322	20231030	131700	93716690	9820	9820	9820	9820	0
323	20231030	131600	93716690	9820	9820	9820	9820	0
324	20231030	131500	93716690	9820	9820	9820	9820	0
325	20231030	131400	93716690	9820	9820	9820	9820	0
326	20231030	131300	93716690	9820	9820	9820	9820	0
327	20231030	131200	93716690	9820	9820	9820	9820	0
328	20231030	131100	93716690	9820	9820	9820	9820	0
329	20231030	131000	93716690	9820	9820	9820	9820	0
330	20231030	130900	93716690	9820	9820	9820	9820	0
331	20231030	130800	93716690	9820	9820	9820	9820	3
332	20231030	130700	93687230	9800	9800	9800	9800	1
333	20231030	130600	93677430	9800	9800	9800	9800	0
334	20231030	130500	93677430	9800	9800	9800	9800	0
335	20231030	130400	93677430	9800	9800	9800	9800	0
336	20231030	130300	93677430	9800	9800	9800	9800	0
337	20231030	130200	93677430	9800	9800	9800	9800	0
338	20231030	130100	93677430	9800	9800	9800	9800	0
339	20231030	130000	93677430	9800	9800	9800	9800	0
340	20231030	125900	93677430	9800	9800	9800	9800	0
341	20231030	125800	93677430	9800	9800	9800	9800	0
342	20231030	125700	93677430	9800	9800	9800	9800	0
343	20231030	125600	93677430	9800	9820	9820	9800	100
344	20231030	125500	92697410	9820	9820	9820	9820	0
345	20231030	125400	92697410	9820	9820	9820	9820	0
346	20231030	125300	92697410	9820	9810	9820	9810	2
347	20231030	125200	92677780	9810	9810	9810	9810	0
348	20231030	125100	92677780	9810	9810	9810	9810	0
349	20231030	125000	92677780	9810	9810	9810	9810	0
350	20231030	124900	92677780	9810	9810	9810	9810	0
351	20231030	124800	92677780	9810	9810	9810	9810	10
352	20231030	124700	92579680	9800	9800	9800	9800	0
353	20231030	124600	92579680	9800	9800	9800	9800	1
354	20231030	124500	92569880	9800	9800	9800	9800	0
355	20231030	124400	92569880	9800	9800	9800	9800	0
356	20231030	124300	92569880	9800	9800	9800	9800	0
357	20231030	124200	92569880	9800	9800	9800	9800	0
358	20231030	124100	92569880	9800	9800	9800	9800	0
359	20231030	124000	92569880	9800	9800	9800	9800	10
360	20231030	123900	92471880	9800	9800	9800	9800	2
361	20231030	123800	92452280	9820	9820	9820	9820	0
362	20231030	123700	92452280	9820	9820	9820	9820	0
363	20231030	123600	92452280	9820	9820	9820	9820	0
364	20231030	123500	92452280	9820	9820	9820	9820	0
365	20231030	123400	92452280	9820	9820	9820	9820	0
366	20231030	123300	92452280	9820	9820	9820	9820	0
367	20231030	123200	92452280	9820	9820	9820	9820	0
368	20231030	123100	92452280	9820	9820	9820	9820	0
369	20231030	123000	92452280	9820	9800	9820	9800	5
370	20231030	122900	92403200	9780	9780	9780	9780	1
371	20231030	122800	92393420	9690	9690	9690	9690	0
372	20231030	122700	92393420	9690	9690	9690	9690	0
373	20231030	122600	92393420	9690	9690	9690	9690	0
374	20231030	122500	92393420	9690	9760	9760	9690	860
375	20231030	122400	84039970	9740	9740	9740	9740	0
376	20231030	122300	84039970	9740	9740	9740	9740	0
377	20231030	122200	84039970	9740	9740	9740	9740	0
378	20231030	122100	84039970	9740	9740	9740	9740	0
379	20231030	122000	84039970	9740	9740	9740	9740	0
380	20231030	121900	84039970	9740	9740	9740	9740	0
381	20231030	121800	84039970	9740	9740	9740	9740	0
382	20231030	121700	84039970	9740	9740	9740	9740	0
383	20231030	121600	84039970	9740	9740	9740	9740	0
384	20231030	121500	84039970	9740	9740	9740	9740	0
385	20231030	121400	84039970	9740	9820	9820	9740	106
386	20231030	121300	83006460	9820	9820	9820	9820	17
387	20231030	121200	82839520	9820	9820	9820	9820	0
388	20231030	121100	82839520	9820	9820	9820	9820	0
389	20231030	121000	82839520	9820	9820	9820	9820	0
390	20231030	120900	82839520	9820	9820	9820	9820	0
391	20231030	120800	82839520	9820	9820	9820	9820	0
392	20231030	120700	82839520	9820	9820	9820	9820	0
393	20231030	120600	82839520	9820	9820	9820	9820	0
394	20231030	120500	82839520	9820	9820	9820	9820	0
395	20231030	120400	82839520	9820	9820	9820	9820	0
396	20231030	120300	82839520	9820	9820	9820	9820	0
397	20231030	120200	82839520	9820	9780	9820	9780	10
398	20231030	120100	82741360	9820	9800	9820	9740	78
399	20231030	120000	81979170	9810	9810	9810	9810	0
400	20231030	115900	81979170	9810	9760	9810	9760	32
401	20231030	115800	81665450	9740	9740	9740	9740	0
402	20231030	115700	81665450	9740	9740	9740	9740	0
403	20231030	115600	81665450	9740	9740	9740	9740	0
404	20231030	115500	81665450	9740	9740	9740	9740	0
405	20231030	115400	81665450	9740	9740	9740	9740	0
406	20231030	115300	81665450	9740	9740	9740	9740	0
407	20231030	115200	81665450	9740	9760	9760	9740	100
408	20231030	115100	80690040	9830	9830	9830	9830	0
409	20231030	115000	80690040	9830	9830	9830	9830	0
410	20231030	114900	80690040	9830	9830	9830	9830	47
411	20231030	114800	80228030	9800	9800	9800	9800	0
412	20231030	114700	80228030	9800	9800	9800	9800	0
413	20231030	114600	80228030	9800	9800	9800	9800	1
414	20231030	114500	80218230	9800	9800	9800	9800	0
415	20231030	114400	80218230	9800	9800	9800	9800	0
416	20231030	114300	80218230	9800	9800	9800	9800	0
417	20231030	114200	80218230	9800	9800	9800	9800	0
418	20231030	114100	80218230	9800	9800	9800	9800	0
419	20231030	114000	80218230	9800	9800	9800	9800	2
420	20231030	113900	80198630	9830	9830	9830	9830	0
421	20231030	113800	80198630	9830	9830	9830	9830	0
422	20231030	113700	80198630	9830	9810	9830	9810	50
423	20231030	113600	79707430	9800	9800	9800	9800	0
424	20231030	113500	79707430	9800	9800	9800	9800	0
425	20231030	113400	79707430	9800	9800	9800	9800	2
426	20231030	113300	79687830	9800	9770	9800	9760	42
427	20231030	113200	79277730	9760	9760	9760	9760	0
428	20231030	113100	79277730	9760	9760	9760	9760	0
429	20231030	113000	79277730	9760	9800	9800	9760	20
430	20231030	112900	79082030	9800	9800	9800	9800	10
431	20231030	112800	78984030	9810	9810	9810	9810	10
432	20231030	112700	78885930	9800	9800	9800	9800	0
433	20231030	112600	78885930	9800	9800	9800	9800	0
434	20231030	112500	78885930	9800	9800	9800	9800	0
435	20231030	112400	78885930	9800	9800	9800	9800	0
436	20231030	112300	78885930	9800	9800	9800	9800	0
437	20231030	112200	78885930	9800	9800	9800	9800	0
438	20231030	112100	78885930	9800	9800	9800	9800	10
439	20231030	112000	78787930	9800	9800	9800	9800	0
440	20231030	111900	78787930	9800	9800	9800	9800	0
441	20231030	111800	78787930	9800	9800	9800	9800	175
442	20231030	111700	77072930	9800	9800	9800	9800	0
443	20231030	111600	77072930	9800	9800	9800	9800	105
444	20231030	111500	76043930	9800	9800	9800	9800	0
445	20231030	111400	76043930	9800	9800	9800	9800	1
446	20231030	111300	76034130	9800	9800	9800	9800	3
447	20231030	111200	76004730	9800	9800	9800	9800	3
448	20231030	111100	75975330	9800	9800	9800	9800	6
449	20231030	111000	75916530	9800	9800	9800	9800	0
450	20231030	110900	75916530	9800	9800	9800	9800	0
451	20231030	110800	75916530	9800	9800	9800	9800	0
452	20231030	110700	75916530	9800	9800	9800	9800	0
453	20231030	110600	75916530	9800	9800	9800	9800	0
454	20231030	110500	75916530	9800	9800	9800	9800	0
455	20231030	110400	75916530	9800	9800	9800	9800	0
456	20231030	110300	75916530	9800	9800	9800	9800	0
457	20231030	110200	75916530	9800	9800	9800	9800	0
458	20231030	110100	75916530	9800	9800	9800	9800	0
459	20231030	110000	75916530	9800	9800	9800	9800	0
460	20231030	105900	75916530	9800	9800	9800	9800	0
461	20231030	105800	75916530	9800	9800	9800	9800	10
462	20231030	105700	75818530	9790	9790	9790	9790	0
463	20231030	105600	75818530	9790	9790	9790	9790	0
464	20231030	105500	75818530	9790	9790	9790	9790	0
465	20231030	105400	75818530	9790	9790	9790	9790	0
466	20231030	105300	75818530	9790	9790	9790	9790	0
467	20231030	105200	75818530	9790	9790	9790	9790	5
468	20231030	105100	75769580	9820	9820	9820	9820	0
469	20231030	105000	75769580	9820	9820	9820	9820	0
470	20231030	104900	75769580	9820	9820	9820	9820	0
471	20231030	104800	75769580	9820	9820	9820	9820	0
472	20231030	104700	75769580	9820	9820	9820	9820	0
473	20231030	104600	75769580	9820	9820	9820	9820	10
474	20231030	104500	75671380	9820	9820	9820	9820	23
475	20231030	104400	75445520	9820	9810	9820	9810	4
476	20231030	104300	75406260	9800	9800	9800	9800	0
477	20231030	104200	75406260	9800	9800	9800	9800	0
478	20231030	104100	75406260	9800	9800	9800	9800	0
479	20231030	104000	75406260	9800	9800	9800	9800	0
480	20231030	103900	75406260	9800	9800	9800	9800	0
481	20231030	103800	75406260	9800	9800	9800	9800	0
482	20231030	103700	75406260	9800	9800	9800	9800	0
483	20231030	103600	75406260	9800	9800	9800	9800	210
484	20231030	103500	73348260	9790	9790	9790	9790	0
485	20231030	103400	73348260	9790	9790	9790	9790	0
486	20231030	103300	73348260	9790	9790	9790	9790	0
487	20231030	103200	73348260	9790	9790	9790	9790	0
488	20231030	103100	73348260	9790	9790	9790	9790	0
489	20231030	103000	73348260	9790	9790	9790	9790	0
490	20231030	102900	73348260	9790	9790	9800	9790	6
491	20231030	102800	73289490	9790	9780	9790	9780	17
492	20231030	102700	73123160	9710	9710	9710	9710	0
493	20231030	102600	73123160	9710	9710	9710	9710	0
494	20231030	102500	73123160	9710	9710	9710	9710	0
495	20231030	102400	73123160	9710	9710	9710	9710	0
496	20231030	102300	73123160	9710	9710	9710	9710	0
497	20231030	102200	73123160	9710	9720	9720	9710	4
498	20231030	102100	73084290	9780	9780	9780	9780	4
499	20231030	102000	73045170	9700	9700	9700	9700	0
500	20231030	101900	73045170	9700	9700	9700	9700	0
501	20231030	101800	73045170	9700	9700	9700	9700	0
502	20231030	101700	73045170	9700	9700	9700	9700	0
503	20231030	101600	73045170	9700	9700	9700	9700	0
504	20231030	101500	73045170	9700	9700	9700	9700	0
505	20231030	101400	73045170	9700	9700	9700	9700	0
506	20231030	101300	73045170	9700	9760	9760	9700	377
507	20231030	101200	69382120	9760	9760	9760	9760	74
508	20231030	101100	68659880	9710	9720	9720	9710	460
509	20231030	101000	64191280	9710	9710	9710	9710	0
510	20231030	100900	64191280	9710	9710	9710	9710	0
511	20231030	100800	64191280	9710	9710	9710	9710	0
512	20231030	100700	64191280	9710	9710	9710	9710	0
513	20231030	100600	64191280	9710	9730	9730	9710	104
514	20231030	100500	63180390	9710	9710	9710	9710	0
515	20231030	100400	63180390	9710	9710	9710	9710	0
516	20231030	100300	63180390	9710	9710	9710	9710	0
517	20231030	100200	63180390	9710	9710	9710	9710	0
518	20231030	100100	63180390	9710	9710	9710	9710	0
519	20231030	100000	63180390	9710	9710	9710	9710	0
520	20231030	095900	63180390	9710	9710	9710	9710	0
521	20231030	095800	63180390	9710	9720	9720	9710	149
522	20231030	095700	61733410	9740	9720	9740	9710	144
523	20231030	095600	60332340	9710	9710	9710	9710	50
524	20231030	095500	59846840	9740	9740	9740	9740	0
525	20231030	095400	59846840	9740	9740	9740	9740	0
526	20231030	095300	59846840	9740	9740	9740	9740	2
527	20231030	095200	59827360	9710	9730	9730	9710	147
528	20231030	095100	58398010	9730	9730	9730	9730	0
529	20231030	095000	58398010	9730	9730	9730	9730	140
530	20231030	094900	57035810	9730	9750	9750	9730	358
531	20231030	094800	53547900	9740	9740	9740	9740	45
532	20231030	094700	53109600	9740	9740	9740	9740	0
533	20231030	094600	53109600	9740	9750	9750	9740	12
534	20231030	094500	52992710	9750	9760	9760	9740	24
535	20231030	094400	52758500	9760	9770	9770	9760	303
536	20231030	094300	49801200	9760	9760	9760	9760	0
537	20231030	094200	49801200	9760	9760	9760	9760	0
538	20231030	094100	49801200	9760	9760	9760	9760	0
539	20231030	094000	49801200	9760	9760	9760	9760	1
540	20231030	093900	49791440	9760	9780	9800	9760	44
541	20231030	093800	49361450	9770	9770	9770	9770	0
542	20231030	093700	49361450	9770	9770	9770	9770	7
543	20231030	093600	49293060	9800	9800	9800	9800	0
544	20231030	093500	49293060	9800	9800	9800	9800	4
545	20231030	093400	49253860	9800	9800	9800	9800	0
546	20231030	093300	49253860	9800	9800	9800	9800	3
547	20231030	093200	49224460	9800	9800	9800	9800	1
548	20231030	093100	49214660	9790	9800	9800	9790	35
549	20231030	093000	48871690	9800	9800	9800	9800	0
550	20231030	092900	48871690	9800	9800	9800	9800	0
551	20231030	092800	48871690	9800	9800	9800	9800	0
552	20231030	092700	48871690	9800	9800	9800	9800	1
553	20231030	092600	48861890	9800	9800	9800	9800	0
554	20231030	092500	48861890	9800	9800	9800	9800	1
555	20231030	092400	48852090	9800	9800	9800	9800	0
556	20231030	092300	48852090	9800	9800	9800	9800	26
557	20231030	092200	48597290	9800	9800	9800	9800	0
558	20231030	092100	48597290	9800	9810	9810	9800	4
559	20231030	092000	48558060	9810	9810	9810	9810	0
560	20231030	091900	48558060	9810	9810	9810	9800	24
561	20231030	091800	48322740	9800	9790	9800	9790	25
562	20231030	091700	48077900	9760	9790	9790	9760	205
563	20231030	091600	46077070	9800	9810	9810	9800	13
564	20231030	091500	45949570	9760	9740	9760	9740	51
565	20231030	091400	45452350	9730	9730	9730	9730	136
566	20231030	091300	44129070	9730	9730	9730	9730	200
567	20231030	091200	42183070	9730	9750	9750	9730	113
568	20231030	091100	41082510	9760	9740	9760	9740	177
569	20231030	091000	39356930	9750	9750	9750	9750	6
570	20231030	090900	39298430	9750	9800	9800	9740	610
571	20231030	090800	33341380	9820	9820	9820	9820	1491
572	20231030	090700	18699760	9830	9820	9830	9820	162
573	20231030	090600	17108110	9830	9810	9830	9810	680
574	20231030	090500	10430270	9810	9820	9820	9810	170
575	20231030	090400	8762250	9820	9820	9820	9820	38
576	20231030	090300	8389090	9820	9810	9820	9810	192
577	20231030	090200	6505270	9820	9830	9830	9820	152
578	20231030	090100	5011510	9840	9840	9840	9840	6
579	20231030	090000	4952470	9840	9870	9870	9840	501