KissMeData/002210/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183500	221327030	5630	5630	5630	5630	6246
3	20231018	183400	221327030	5630	5630	5630	5630	0
4	20231018	183300	221327030	5630	5630	5630	5630	0
5	20231018	183200	221327030	5630	5630	5630	5630	0
6	20231018	183100	221327030	5630	5630	5630	5630	0
7	20231018	183000	221327030	5630	5630	5630	5630	0
8	20231018	182900	221327030	5630	5630	5630	5630	0
9	20231018	182800	221327030	5630	5630	5630	5630	0
10	20231018	182700	221327030	5630	5630	5630	5630	0
11	20231018	182600	221327030	5630	5630	5630	5630	0
12	20231018	182500	221327030	5630	5630	5630	5630	0
13	20231018	182400	221327030	5630	5630	5630	5630	0
14	20231018	182300	221327030	5630	5630	5630	5630	0
15	20231018	182200	221327030	5630	5630	5630	5630	0
16	20231018	182100	221327030	5630	5630	5630	5630	0
17	20231018	182000	221327030	5630	5630	5630	5630	0
18	20231018	181900	221327030	5630	5630	5630	5630	0
19	20231018	181800	221327030	5630	5630	5630	5630	0
20	20231018	181700	221327030	5630	5630	5630	5630	0
21	20231018	181600	221327030	5630	5630	5630	5630	0
22	20231018	181500	221327030	5630	5630	5630	5630	0
23	20231018	181400	221327030	5630	5630	5630	5630	0
24	20231018	181300	221327030	5630	5630	5630	5630	0
25	20231018	181200	221327030	5630	5630	5630	5630	0
26	20231018	181100	221327030	5630	5630	5630	5630	0
27	20231018	181000	221327030	5630	5630	5630	5630	0
28	20231018	180900	221327030	5630	5630	5630	5630	0
29	20231018	180800	221327030	5630	5630	5630	5630	0
30	20231018	180700	221327030	5630	5630	5630	5630	0
31	20231018	180600	221327030	5630	5630	5630	5630	0
32	20231018	180500	221327030	5630	5630	5630	5630	6246
33	20231018	180400	221327030	5630	5630	5630	5630	0
34	20231018	180300	221327030	5630	5630	5630	5630	0
35	20231018	180200	221327030	5630	5630	5630	5630	0
36	20231018	180100	221327030	5630	5630	5630	5630	0
37	20231018	180000	221327030	5630	5630	5630	5630	0
38	20231018	175900	221327030	5630	5630	5630	5630	0
39	20231018	175800	221327030	5630	5630	5630	5630	0
40	20231018	175700	221327030	5630	5630	5630	5630	0
41	20231018	175600	221327030	5630	5630	5630	5630	0
42	20231018	175500	221327030	5630	5630	5630	5630	0
43	20231018	175400	221327030	5630	5630	5630	5630	0
44	20231018	175300	221327030	5630	5630	5630	5630	0
45	20231018	175200	221327030	5630	5630	5630	5630	0
46	20231018	175100	221327030	5630	5630	5630	5630	0
47	20231018	175000	221327030	5630	5630	5630	5630	0
48	20231018	174900	221327030	5630	5630	5630	5630	0
49	20231018	174800	221327030	5630	5630	5630	5630	0
50	20231018	174700	221327030	5630	5630	5630	5630	0
51	20231018	174600	221327030	5630	5630	5630	5630	0
52	20231018	174500	221327030	5630	5630	5630	5630	0
53	20231018	174400	221327030	5630	5630	5630	5630	0
54	20231018	174300	221327030	5630	5630	5630	5630	0
55	20231018	174200	221327030	5630	5630	5630	5630	0
56	20231018	174100	221327030	5630	5630	5630	5630	0
57	20231018	174000	221327030	5630	5630	5630	5630	0
58	20231018	173900	221327030	5630	5630	5630	5630	0
59	20231018	173800	221327030	5630	5630	5630	5630	0
60	20231018	173700	221327030	5630	5630	5630	5630	0
61	20231018	173600	221327030	5630	5630	5630	5630	0
62	20231018	173500	221327030	5630	5630	5630	5630	6246
63	20231018	173400	221327030	5630	5630	5630	5630	0
64	20231018	173300	221327030	5630	5630	5630	5630	0
65	20231018	173200	221327030	5630	5630	5630	5630	0
66	20231018	173100	221327030	5630	5630	5630	5630	0
67	20231018	173000	221327030	5630	5630	5630	5630	0
68	20231018	172900	221327030	5630	5630	5630	5630	0
69	20231018	172800	221327030	5630	5630	5630	5630	0
70	20231018	172700	221327030	5630	5630	5630	5630	0
71	20231018	172600	221327030	5630	5630	5630	5630	0
72	20231018	172500	221327030	5630	5630	5630	5630	0
73	20231018	172400	221327030	5630	5630	5630	5630	0
74	20231018	172300	221327030	5630	5630	5630	5630	0
75	20231018	172200	221327030	5630	5630	5630	5630	0
76	20231018	172100	221327030	5630	5630	5630	5630	0
77	20231018	172000	221327030	5630	5630	5630	5630	0
78	20231018	171900	221327030	5630	5630	5630	5630	0
79	20231018	171800	221327030	5630	5630	5630	5630	0
80	20231018	171700	221327030	5630	5630	5630	5630	0
81	20231018	171600	221327030	5630	5630	5630	5630	0
82	20231018	171500	221327030	5630	5630	5630	5630	0
83	20231018	171400	221327030	5630	5630	5630	5630	0
84	20231018	171300	221327030	5630	5630	5630	5630	0
85	20231018	171200	221327030	5630	5630	5630	5630	0
86	20231018	171100	221327030	5630	5630	5630	5630	0
87	20231018	171000	221327030	5630	5630	5630	5630	0
88	20231018	170900	221327030	5630	5630	5630	5630	0
89	20231018	170800	221327030	5630	5630	5630	5630	0
90	20231018	170700	221327030	5630	5630	5630	5630	0
91	20231018	170600	221327030	5630	5630	5630	5630	0
92	20231018	170500	221327030	5630	5630	5630	5630	6246
93	20231018	170400	221327030	5630	5630	5630	5630	0
94	20231018	170300	221327030	5630	5630	5630	5630	0
95	20231018	170200	221327030	5630	5630	5630	5630	0
96	20231018	170100	221327030	5630	5630	5630	5630	0
97	20231018	170000	221327030	5630	5630	5630	5630	0
98	20231018	165900	221327030	5630	5630	5630	5630	0
99	20231018	165800	221327030	5630	5630	5630	5630	0
100	20231018	165700	221327030	5630	5630	5630	5630	0
101	20231018	165600	221327030	5630	5630	5630	5630	0
102	20231018	165500	221327030	5630	5630	5630	5630	0
103	20231018	165400	221327030	5630	5630	5630	5630	0
104	20231018	165300	221327030	5630	5630	5630	5630	0
105	20231018	165200	221327030	5630	5630	5630	5630	0
106	20231018	165100	221327030	5630	5630	5630	5630	0
107	20231018	165000	221327030	5630	5630	5630	5630	0
108	20231018	164900	221327030	5630	5630	5630	5630	0
109	20231018	164800	221327030	5630	5630	5630	5630	0
110	20231018	164700	221327030	5630	5630	5630	5630	0
111	20231018	164600	221327030	5630	5630	5630	5630	0
112	20231018	164500	221327030	5630	5630	5630	5630	0
113	20231018	164400	221327030	5630	5630	5630	5630	0
114	20231018	164300	221327030	5630	5630	5630	5630	0
115	20231018	164200	221327030	5630	5630	5630	5630	0
116	20231018	164100	221327030	5630	5630	5630	5630	0
117	20231018	164000	221327030	5630	5630	5630	5630	0
118	20231018	163900	221327030	5630	5630	5630	5630	0
119	20231018	163800	221327030	5630	5630	5630	5630	0
120	20231018	163700	221327030	5630	5630	5630	5630	0
121	20231018	163600	221327030	5630	5630	5630	5630	0
122	20231018	163500	221327030	5630	5630	5630	5630	6246
123	20231018	163400	221327030	5630	5630	5630	5630	0
124	20231018	163300	221327030	5630	5630	5630	5630	0
125	20231018	163200	221327030	5630	5630	5630	5630	0
126	20231018	163100	221327030	5630	5630	5630	5630	0
127	20231018	163000	221327030	5630	5630	5630	5630	0
128	20231018	162900	221327030	5630	5630	5630	5630	0
129	20231018	162800	221327030	5630	5630	5630	5630	0
130	20231018	162700	221327030	5630	5630	5630	5630	0
131	20231018	162600	221327030	5630	5630	5630	5630	0
132	20231018	162500	221327030	5630	5630	5630	5630	0
133	20231018	162400	221327030	5630	5630	5630	5630	0
134	20231018	162300	221327030	5630	5630	5630	5630	0
135	20231018	162200	221327030	5630	5630	5630	5630	0
136	20231018	162100	221327030	5630	5630	5630	5630	0
137	20231018	162000	221327030	5630	5630	5630	5630	0
138	20231018	161900	221327030	5630	5630	5630	5630	0
139	20231018	161800	221327030	5630	5630	5630	5630	0
140	20231018	161700	221327030	5630	5630	5630	5630	0
141	20231018	161600	221327030	5630	5630	5630	5630	0
142	20231018	161500	221327030	5630	5630	5630	5630	0
143	20231018	161400	221327030	5630	5630	5630	5630	0
144	20231018	161300	221327030	5630	5630	5630	5630	0
145	20231018	161200	221327030	5630	5630	5630	5630	0
146	20231018	161100	221327030	5630	5630	5630	5630	0
147	20231018	161000	221327030	5630	5630	5630	5630	0
148	20231018	160900	221327030	5630	5630	5630	5630	0
149	20231018	160800	221327030	5630	5630	5630	5630	0
150	20231018	160700	221327030	5630	5630	5630	5630	0
151	20231018	160600	221327030	5630	5630	5630	5630	0
152	20231018	160500	221327030	5630	5630	5630	5630	6246
153	20231018	160400	221327030	5630	5630	5630	5630	0
154	20231018	160300	221327030	5630	5630	5630	5630	0
155	20231018	160200	221327030	5630	5630	5630	5630	0
156	20231018	160100	221327030	5630	5630	5630	5630	0
157	20231018	160000	221327030	5630	5630	5630	5630	0
158	20231018	155900	221327030	5630	5630	5630	5630	0
159	20231018	155800	221327030	5630	5630	5630	5630	0
160	20231018	155700	221327030	5630	5630	5630	5630	0
161	20231018	155600	221327030	5630	5630	5630	5630	0
162	20231018	155500	221327030	5630	5630	5630	5630	0
163	20231018	155400	221327030	5630	5630	5630	5630	0
164	20231018	155300	221327030	5630	5630	5630	5630	0
165	20231018	155200	221327030	5630	5630	5630	5630	0
166	20231018	155100	221327030	5630	5630	5630	5630	0
167	20231018	155000	221327030	5630	5630	5630	5630	0
168	20231018	154900	221327030	5630	5630	5630	5630	0
169	20231018	154800	221327030	5630	5630	5630	5630	0
170	20231018	154700	221327030	5630	5630	5630	5630	0
171	20231018	154600	221327030	5630	5630	5630	5630	0
172	20231018	154500	221327030	5630	5630	5630	5630	0
173	20231018	154400	221327030	5630	5630	5630	5630	0
174	20231018	154300	221327030	5630	5630	5630	5630	0
175	20231018	154200	221327030	5630	5630	5630	5630	0
176	20231018	154100	221327030	5630	5630	5630	5630	0
177	20231018	154000	221327030	5630	5630	5630	5630	0
178	20231018	153900	221327030	5630	5630	5630	5630	0
179	20231018	153800	221327030	5630	5630	5630	5630	0
180	20231018	153700	221327030	5630	5630	5630	5630	0
181	20231018	153600	221327030	5630	5630	5630	5630	0
182	20231018	153500	221327030	5630	5630	5630	5630	6246
183	20231018	153400	221327030	5630	5630	5630	5630	0
184	20231018	153300	221327030	5630	5630	5630	5630	0
185	20231018	153200	221327030	5630	5630	5630	5630	0
186	20231018	153100	221327030	5630	5630	5630	5630	0
187	20231018	153000	221327030	5630	5630	5630	5630	6246
188	20231018	152900	186162050	5580	5580	5580	5580	0
189	20231018	152800	186162050	5580	5580	5580	5580	0
190	20231018	152700	186162050	5580	5580	5580	5580	0
191	20231018	152600	186162050	5580	5580	5580	5580	0
192	20231018	152500	186162050	5580	5580	5580	5580	0
193	20231018	152400	186162050	5580	5580	5580	5580	0
194	20231018	152300	186162050	5580	5580	5580	5580	0
195	20231018	152200	186162050	5580	5580	5580	5580	0
196	20231018	152100	186162050	5580	5580	5580	5580	0
197	20231018	152000	186162050	5580	5580	5580	5580	0
198	20231018	151900	186162050	5580	5580	5600	5560	1224
199	20231018	151800	179328600	5580	5580	5580	5580	36
200	20231018	151700	179127720	5580	5570	5580	5570	5
201	20231018	151600	179099860	5580	5580	5590	5580	85
202	20231018	151500	178625540	5590	5570	5590	5570	18
203	20231018	151400	178524960	5590	5590	5590	5590	2
204	20231018	151300	178513780	5580	5580	5590	5580	322
205	20231018	151200	176716410	5580	5580	5580	5580	0
206	20231018	151100	176716410	5580	5580	5580	5580	29
207	20231018	151000	176554590	5580	5570	5580	5540	2256
208	20231018	150900	164047050	5580	5580	5580	5580	5
209	20231018	150800	164019150	5590	5580	5600	5580	17
210	20231018	150700	163924200	5600	5580	5600	5570	43
211	20231018	150600	163684300	5600	5570	5600	5570	643
212	20231018	150500	160095160	5550	5550	5550	5550	1
213	20231018	150400	160089610	5570	5570	5570	5570	0
214	20231018	150300	160089610	5570	5550	5570	5550	115
215	20231018	150200	159451200	5550	5540	5550	5540	87
216	20231018	150100	158968750	5570	5550	5570	5550	508
217	20231018	150000	156149190	5570	5560	5570	5550	67
218	20231018	145900	155777070	5570	5570	5570	5570	0
219	20231018	145800	155777070	5570	5570	5570	5570	0
220	20231018	145700	155777070	5570	5570	5570	5570	0
221	20231018	145600	155777070	5570	5560	5570	5560	3
222	20231018	145500	155760370	5570	5570	5570	5570	0
223	20231018	145400	155760370	5570	5570	5570	5570	0
224	20231018	145300	155760370	5570	5570	5570	5570	0
225	20231018	145200	155760370	5570	5570	5570	5570	12
226	20231018	145100	155693530	5570	5570	5570	5570	0
227	20231018	145000	155693530	5570	5570	5570	5570	0
228	20231018	144900	155693530	5570	5570	5570	5570	0
229	20231018	144800	155693530	5570	5560	5570	5560	30
230	20231018	144700	155526690	5560	5560	5560	5560	140
231	20231018	144600	154748290	5560	5560	5560	5560	150
232	20231018	144500	153914290	5570	5550	5570	5540	370
233	20231018	144400	151861280	5570	5570	5570	5570	0
234	20231018	144300	151861280	5570	5570	5570	5570	0
235	20231018	144200	151861280	5570	5570	5570	5570	0
236	20231018	144100	151861280	5570	5570	5570	5570	0
237	20231018	144000	151861280	5570	5570	5570	5570	0
238	20231018	143900	151861280	5570	5570	5570	5570	0
239	20231018	143800	151861280	5570	5570	5570	5570	14
240	20231018	143700	151783300	5570	5570	5570	5570	0
241	20231018	143600	151783300	5570	5570	5570	5570	0
242	20231018	143500	151783300	5570	5570	5570	5570	0
243	20231018	143400	151783300	5570	5570	5570	5570	0
244	20231018	143300	151783300	5570	5570	5570	5570	0
245	20231018	143200	151783300	5570	5570	5570	5570	0
246	20231018	143100	151783300	5570	5570	5570	5570	0
247	20231018	143000	151783300	5570	5570	5570	5570	0
248	20231018	142900	151783300	5570	5540	5570	5540	9
249	20231018	142800	151733380	5570	5570	5570	5570	0
250	20231018	142700	151733380	5570	5560	5570	5560	12
251	20231018	142600	151666610	5560	5540	5560	5540	11
252	20231018	142500	151605630	5560	5560	5560	5560	0
253	20231018	142400	151605630	5560	5540	5560	5540	2
254	20231018	142300	151594530	5540	5550	5550	5540	6
255	20231018	142200	151561260	5570	5570	5570	5570	0
256	20231018	142100	151561260	5570	5540	5570	5540	110
257	20231018	142000	150949500	5560	5550	5570	5530	1449
258	20231018	141900	142923240	5570	5570	5570	5570	1
259	20231018	141800	142917670	5570	5570	5570	5550	9
260	20231018	141700	142867660	5570	5570	5570	5570	3
261	20231018	141600	142850950	5550	5550	5550	5550	4
262	20231018	141500	142828750	5570	5550	5570	5550	10
263	20231018	141400	142773210	5570	5570	5570	5570	0
264	20231018	141300	142773210	5570	5550	5570	5550	9
265	20231018	141200	142723220	5570	5570	5570	5570	0
266	20231018	141100	142723220	5570	5550	5570	5550	39
267	20231018	141000	142506650	5570	5570	5570	5570	4
268	20231018	140900	142484370	5550	5550	5550	5550	8
269	20231018	140800	142439970	5570	5570	5570	5570	0
270	20231018	140700	142439970	5570	5550	5570	5550	7
271	20231018	140600	142401080	5570	5550	5570	5550	5
272	20231018	140500	142373300	5570	5550	5570	5550	252
273	20231018	140400	140969820	5570	5570	5570	5570	0
274	20231018	140300	140969820	5570	5570	5570	5570	86
275	20231018	140200	140490800	5570	5570	5570	5570	118
276	20231018	140100	139833540	5570	5570	5570	5570	118
277	20231018	140000	139176280	5570	5560	5580	5530	1146
278	20231018	135900	132820370	5580	5580	5580	5580	0
279	20231018	135800	132820370	5580	5570	5580	5570	11
280	20231018	135700	132759080	5580	5580	5580	5580	0
281	20231018	135600	132759080	5580	5570	5580	5570	9
282	20231018	135500	132708940	5580	5580	5580	5580	0
283	20231018	135400	132708940	5580	5570	5580	5570	13
284	20231018	135300	132636500	5580	5580	5580	5580	0
285	20231018	135200	132636500	5580	5580	5580	5580	0
286	20231018	135100	132636500	5580	5570	5580	5570	6
287	20231018	135000	132603050	5590	5590	5590	5570	60
288	20231018	134900	132267730	5590	5570	5590	5570	9
289	20231018	134800	132217580	5590	5590	5590	5590	0
290	20231018	134700	132217580	5590	5590	5590	5590	0
291	20231018	134600	132217580	5590	5570	5590	5560	12
292	20231018	134500	132150730	5590	5590	5590	5590	0
293	20231018	134400	132150730	5590	5560	5590	5560	11
294	20231018	134300	132089510	5590	5590	5590	5590	0
295	20231018	134200	132089510	5590	5580	5590	5580	23
296	20231018	134100	131961150	5580	5580	5580	5580	7
297	20231018	134000	131922090	5590	5590	5590	5580	213
298	20231018	133900	130731730	5590	5590	5590	5540	1010
299	20231018	133800	125129310	5570	5570	5570	5570	8
300	20231018	133700	125084750	5570	5570	5570	5570	0
301	20231018	133600	125084750	5570	5560	5570	5560	8
302	20231018	133500	125040240	5590	5570	5590	5560	201
303	20231018	133400	123922160	5560	5560	5560	5560	0
304	20231018	133300	123922160	5560	5570	5570	5560	6
305	20231018	133200	123888750	5590	5590	5590	5590	0
306	20231018	133100	123888750	5590	5570	5590	5570	7
307	20231018	133000	123849730	5590	5590	5590	5590	15
308	20231018	132900	123765880	5570	5570	5570	5570	246
309	20231018	132800	122395660	5570	5570	5570	5570	5
310	20231018	132700	122367810	5570	5560	5570	5550	249
311	20231018	132600	120983170	5550	5550	5550	5550	5
312	20231018	132500	120955420	5560	5550	5560	5550	8
313	20231018	132400	120911010	5560	5560	5560	5560	0
314	20231018	132300	120911010	5560	5550	5560	5550	11
315	20231018	132200	120849920	5560	5560	5560	5560	2
316	20231018	132100	120838800	5550	5560	5560	5550	11
317	20231018	132000	120777690	5550	5550	5550	5550	7
318	20231018	131900	120738840	5560	5560	5560	5560	0
319	20231018	131800	120738840	5560	5550	5560	5550	9
320	20231018	131700	120688870	5560	5560	5560	5560	0
321	20231018	131600	120688870	5560	5550	5560	5550	8
322	20231018	131500	120644430	5550	5550	5560	5550	29
323	20231018	131400	120483430	5560	5560	5560	5560	1
324	20231018	131300	120477870	5550	5550	5550	5550	7
325	20231018	131200	120439020	5560	5560	5560	5560	0
326	20231018	131100	120439020	5560	5550	5560	5550	11
327	20231018	131000	120377920	5550	5550	5550	5550	8
328	20231018	130900	120333520	5550	5570	5570	5550	18
329	20231018	130800	120233560	5550	5550	5550	5550	8
330	20231018	130700	120189160	5540	5540	5540	5540	5
331	20231018	130600	120161460	5570	5570	5570	5540	8
332	20231018	130500	120116990	5540	5570	5570	5540	5
333	20231018	130400	120089260	5540	5560	5570	5540	5
334	20231018	130300	120061470	5560	5570	5570	5540	84
335	20231018	130200	119593750	5570	5570	5570	5570	0
336	20231018	130100	119593750	5570	5550	5570	5530	2398
337	20231018	130000	106307790	5570	5570	5570	5550	13
338	20231018	125900	106235540	5550	5550	5550	5550	0
339	20231018	125800	106235540	5550	5570	5570	5550	11
340	20231018	125700	106174470	5570	5570	5570	5570	0
341	20231018	125600	106174470	5570	5540	5570	5540	7
342	20231018	125500	106135570	5540	5540	5540	5540	3
343	20231018	125400	106118950	5560	5560	5560	5560	2
344	20231018	125300	106107830	5560	5560	5560	5560	1
345	20231018	125200	106102270	5570	5550	5570	5540	1215
346	20231018	125100	99358400	5560	5550	5560	5550	12
347	20231018	125000	99291760	5560	5560	5560	5560	0
348	20231018	124900	99291760	5560	5550	5560	5550	24
349	20231018	124800	99158350	5560	5560	5560	5550	426
350	20231018	124700	96793660	5570	5570	5570	5570	0
351	20231018	124600	96793660	5570	5560	5570	5560	16
352	20231018	124500	96704640	5570	5570	5570	5570	1
353	20231018	124400	96699070	5550	5550	5550	5550	6
354	20231018	124300	96665770	5570	5570	5570	5570	1
355	20231018	124200	96660200	5550	5550	5550	5550	5
356	20231018	124100	96632450	5550	5570	5570	5550	12
357	20231018	124000	96565640	5570	5570	5570	5570	5
358	20231018	123900	96537790	5570	5550	5570	5540	520
359	20231018	123800	93650560	5560	5560	5560	5560	60
360	20231018	123700	93316960	5560	5560	5560	5560	141
361	20231018	123600	92533000	5560	5560	5560	5550	10
362	20231018	123500	92477420	5540	5560	5560	5540	792
363	20231018	123400	88081600	5560	5560	5560	5550	184
364	20231018	123300	87058590	5550	5550	5550	5550	75
365	20231018	123200	86642340	5550	5560	5560	5550	931
366	20231018	123100	81469230	5560	5560	5560	5560	103
367	20231018	123000	80896550	5560	5560	5560	5560	6
368	20231018	122900	80863190	5570	5570	5570	5570	153
369	20231018	122800	80010980	5570	5570	5570	5570	3
370	20231018	122700	79994270	5590	5580	5590	5580	138
371	20231018	122600	79224170	5580	5580	5580	5580	0
372	20231018	122500	79224170	5580	5580	5580	5580	8
373	20231018	122400	79179530	5580	5580	5580	5580	0
374	20231018	122300	79179530	5580	5580	5580	5580	0
375	20231018	122200	79179530	5580	5580	5580	5580	0
376	20231018	122100	79179530	5580	5580	5580	5580	2
377	20231018	122000	79168370	5560	5560	5560	5560	8
378	20231018	121900	79123890	5580	5580	5580	5580	2
379	20231018	121800	79112730	5560	5560	5560	5560	8
380	20231018	121700	79068250	5580	5580	5580	5580	56
381	20231018	121600	78755770	5580	5560	5580	5560	7
382	20231018	121500	78716830	5580	5580	5580	5580	1
383	20231018	121400	78711250	5560	5580	5580	5560	14
384	20231018	121300	78633250	5580	5580	5580	5580	0
385	20231018	121200	78633250	5580	5560	5580	5560	376
386	20231018	121100	76542450	5560	5560	5560	5550	104
387	20231018	121000	75964270	5560	5560	5560	5560	354
388	20231018	120900	73996030	5560	5560	5560	5560	180
389	20231018	120800	72995230	5590	5560	5590	5560	4
390	20231018	120700	72972960	5590	5590	5590	5590	0
391	20231018	120600	72972960	5590	5590	5590	5590	0
392	20231018	120500	72972960	5590	5570	5590	5560	102
393	20231018	120400	72404840	5570	5570	5570	5570	121
394	20231018	120300	71730870	5560	5570	5570	5560	230
395	20231018	120200	70450890	5560	5570	5570	5560	122
396	20231018	120100	69771390	5570	5570	5570	5570	118
397	20231018	120000	69114130	5570	5570	5570	5560	1132
398	20231018	115900	62816890	5600	5600	5600	5600	0
399	20231018	115800	62816890	5600	5600	5600	5600	0
400	20231018	115700	62816890	5600	5600	5600	5600	0
401	20231018	115600	62816890	5600	5600	5600	5600	0
402	20231018	115500	62816890	5600	5600	5600	5600	0
403	20231018	115400	62816890	5600	5600	5600	5600	0
404	20231018	115300	62816890	5600	5600	5600	5600	0
405	20231018	115200	62816890	5600	5600	5600	5600	0
406	20231018	115100	62816890	5600	5570	5600	5570	5
407	20231018	115000	62789010	5600	5600	5600	5600	0
408	20231018	114900	62789010	5600	5600	5600	5600	0
409	20231018	114800	62789010	5600	5570	5600	5570	13
410	20231018	114700	62716570	5570	5570	5570	5570	37
411	20231018	114600	62510480	5600	5600	5600	5600	0
412	20231018	114500	62510480	5600	5580	5600	5580	12
413	20231018	114400	62443500	5580	5580	5580	5580	189
414	20231018	114300	61388880	5600	5600	5600	5600	0
415	20231018	114200	61388880	5600	5600	5600	5600	10
416	20231018	114100	61332880	5600	5600	5600	5600	0
417	20231018	114000	61332880	5600	5600	5600	5600	5
418	20231018	113900	61304880	5590	5590	5590	5590	201
419	20231018	113800	60181290	5600	5600	5600	5600	0
420	20231018	113700	60181290	5600	5600	5600	5600	0
421	20231018	113600	60181290	5600	5600	5600	5600	3
422	20231018	113500	60164490	5580	5580	5600	5580	53
423	20231018	113400	59868730	5600	5600	5600	5600	0
424	20231018	113300	59868730	5600	5590	5600	5590	638
425	20231018	113200	56302290	5600	5600	5600	5600	0
426	20231018	113100	56302290	5600	5600	5600	5600	10
427	20231018	113000	56246290	5600	5600	5600	5600	228
428	20231018	112900	54969490	5600	5600	5600	5600	0
429	20231018	112800	54969490	5600	5600	5600	5600	1
430	20231018	112700	54963890	5600	5600	5600	5600	0
431	20231018	112600	54963890	5600	5600	5600	5600	0
432	20231018	112500	54963890	5600	5600	5600	5600	0
433	20231018	112400	54963890	5600	5600	5600	5600	17
434	20231018	112300	54868690	5600	5600	5600	5600	0
435	20231018	112200	54868690	5600	5600	5600	5600	0
436	20231018	112100	54868690	5600	5600	5600	5600	0
437	20231018	112000	54868690	5600	5600	5600	5600	0
438	20231018	111900	54868690	5600	5600	5600	5600	0
439	20231018	111800	54868690	5600	5600	5600	5600	0
440	20231018	111700	54868690	5600	5600	5600	5600	0
441	20231018	111600	54868690	5600	5600	5600	5600	0
442	20231018	111500	54868690	5600	5600	5600	5600	0
443	20231018	111400	54868690	5600	5600	5600	5600	0
444	20231018	111300	54868690	5600	5600	5600	5600	5
445	20231018	111200	54840690	5600	5600	5600	5600	0
446	20231018	111100	54840690	5600	5600	5600	5600	0
447	20231018	111000	54840690	5600	5600	5600	5600	0
448	20231018	110900	54840690	5600	5600	5600	5600	0
449	20231018	110800	54840690	5600	5600	5600	5600	0
450	20231018	110700	54840690	5600	5600	5600	5600	8
451	20231018	110600	54795890	5580	5580	5580	5580	3
452	20231018	110500	54779150	5600	5610	5620	5600	62
453	20231018	110400	54431920	5610	5610	5610	5610	2
454	20231018	110300	54420700	5620	5620	5620	5620	0
455	20231018	110200	54420700	5620	5620	5620	5620	0
456	20231018	110100	54420700	5620	5620	5620	5620	54
457	20231018	110000	54117220	5620	5620	5620	5620	0
458	20231018	105900	54117220	5620	5610	5620	5610	5
459	20231018	105800	54089160	5620	5610	5620	5600	535
460	20231018	105700	51093060	5620	5620	5620	5620	0
461	20231018	105600	51093060	5620	5620	5620	5620	0
462	20231018	105500	51093060	5620	5610	5620	5610	3
463	20231018	105400	51076220	5620	5610	5620	5610	4
464	20231018	105300	51053760	5620	5620	5620	5610	59
465	20231018	105200	50722200	5620	5620	5620	5620	0
466	20231018	105100	50722200	5620	5620	5620	5620	0
467	20231018	105000	50722200	5620	5620	5620	5620	0
468	20231018	104900	50722200	5620	5620	5620	5620	0
469	20231018	104800	50722200	5620	5590	5620	5590	3
470	20231018	104700	50705400	5620	5620	5620	5620	0
471	20231018	104600	50705400	5620	5610	5620	5610	5
472	20231018	104500	50677320	5620	5620	5620	5620	0
473	20231018	104400	50677320	5620	5620	5620	5620	0
474	20231018	104300	50677320	5620	5620	5620	5620	0
475	20231018	104200	50677320	5620	5620	5620	5620	1
476	20231018	104100	50671700	5630	5630	5630	5630	0
477	20231018	104000	50671700	5630	5630	5630	5630	0
478	20231018	103900	50671700	5630	5630	5630	5630	0
479	20231018	103800	50671700	5630	5630	5630	5630	0
480	20231018	103700	50671700	5630	5630	5630	5630	0
481	20231018	103600	50671700	5630	5620	5630	5620	7
482	20231018	103500	50632340	5580	5580	5580	5580	0
483	20231018	103400	50632340	5580	5580	5580	5580	76
484	20231018	103300	50208260	5580	5580	5580	5580	2
485	20231018	103200	50197100	5580	5580	5580	5580	2
486	20231018	103100	50185940	5570	5580	5580	5570	57
487	20231018	103000	49867890	5630	5630	5630	5630	0
488	20231018	102900	49867890	5630	5630	5630	5630	0
489	20231018	102800	49867890	5630	5620	5630	5620	5
490	20231018	102700	49839770	5590	5590	5590	5590	0
491	20231018	102600	49839770	5590	5590	5590	5590	0
492	20231018	102500	49839770	5590	5590	5590	5590	0
493	20231018	102400	49839770	5590	5590	5590	5590	0
494	20231018	102300	49839770	5590	5580	5590	5580	214
495	20231018	102200	48645540	5590	5590	5590	5590	11
496	20231018	102100	48584050	5590	5580	5590	5580	888
497	20231018	102000	43628020	5590	5590	5590	5590	62
498	20231018	101900	43281440	5600	5600	5600	5600	2
499	20231018	101800	43270240	5590	5590	5590	5590	0
500	20231018	101700	43270240	5590	5580	5590	5580	12
501	20231018	101600	43203260	5590	5590	5590	5590	0
502	20231018	101500	43203260	5590	5590	5590	5590	0
503	20231018	101400	43203260	5590	5580	5590	5580	21
504	20231018	101300	43086070	5590	5590	5590	5590	110
505	20231018	101200	42471170	5600	5590	5600	5590	143
506	20231018	101100	41671780	5600	5600	5600	5600	0
507	20231018	101000	41671780	5600	5600	5600	5600	0
508	20231018	100900	41671780	5600	5600	5600	5600	0
509	20231018	100800	41671780	5600	5600	5600	5600	0
510	20231018	100700	41671780	5600	5600	5600	5600	0
511	20231018	100600	41671780	5600	5600	5600	5600	2
512	20231018	100500	41660580	5590	5600	5600	5590	29
513	20231018	100400	41498250	5610	5610	5610	5610	0
514	20231018	100300	41498250	5610	5610	5610	5610	19
515	20231018	100200	41391660	5630	5580	5630	5580	781
516	20231018	100100	37027560	5570	5570	5570	5570	0
517	20231018	100000	37027560	5570	5570	5570	5570	582
518	20231018	095900	33785820	5570	5570	5570	5570	100
519	20231018	095800	33228820	5580	5580	5580	5580	0
520	20231018	095700	33228820	5580	5580	5580	5580	53
521	20231018	095600	32933080	5580	5580	5580	5580	15
522	20231018	095500	32849380	5590	5590	5590	5590	0
523	20231018	095400	32849380	5590	5590	5590	5590	5
524	20231018	095300	32821430	5590	5590	5590	5590	0
525	20231018	095200	32821430	5590	5590	5590	5590	0
526	20231018	095100	32821430	5590	5580	5590	5570	178
527	20231018	095000	31828880	5590	5590	5590	5590	53
528	20231018	094900	31532610	5590	5590	5590	5590	1
529	20231018	094800	31527020	5590	5590	5590	5590	0
530	20231018	094700	31527020	5590	5590	5590	5590	0
531	20231018	094600	31527020	5590	5590	5590	5590	0
532	20231018	094500	31527020	5590	5590	5590	5590	0
533	20231018	094400	31527020	5590	5590	5590	5590	0
534	20231018	094300	31527020	5590	5590	5590	5590	0
535	20231018	094200	31527020	5590	5590	5590	5590	0
536	20231018	094100	31527020	5590	5590	5590	5590	0
537	20231018	094000	31527020	5590	5590	5590	5590	10
538	20231018	093900	31471120	5590	5590	5590	5590	0
539	20231018	093800	31471120	5590	5590	5590	5590	0
540	20231018	093700	31471120	5590	5590	5590	5590	13
541	20231018	093600	31398450	5590	5590	5590	5580	14
542	20231018	093500	31320310	5590	5590	5590	5590	10
543	20231018	093400	31264410	5590	5590	5590	5590	0
544	20231018	093300	31264410	5590	5590	5590	5580	12
545	20231018	093200	31197390	5590	5590	5590	5590	178
546	20231018	093100	30202370	5600	5600	5600	5600	3
547	20231018	093000	30185570	5600	5590	5600	5590	246
548	20231018	092900	28810420	5590	5590	5590	5590	6
549	20231018	092800	28776880	5590	5590	5590	5590	3
550	20231018	092700	28760110	5580	5580	5580	5550	470
551	20231018	092600	26139720	5550	5580	5580	5540	1718
552	20231018	092500	16606620	5600	5600	5600	5600	2
553	20231018	092400	16595420	5580	5580	5580	5580	50
554	20231018	092300	16316420	5600	5600	5600	5600	0
555	20231018	092200	16316420	5600	5600	5600	5600	0
556	20231018	092100	16316420	5600	5580	5600	5580	22
557	20231018	092000	16193620	5600	5600	5600	5600	0
558	20231018	091900	16193620	5600	5600	5600	5600	50
559	20231018	091800	15913620	5600	5600	5600	5600	0
560	20231018	091700	15913620	5600	5600	5600	5600	2
561	20231018	091600	15902420	5600	5600	5600	5600	45
562	20231018	091500	15650420	5560	5610	5610	5560	995
563	20231018	091400	10099540	5610	5600	5610	5600	202
564	20231018	091300	8967870	5600	5600	5600	5600	90
565	20231018	091200	8463870	5610	5600	5610	5600	17
566	20231018	091100	8368620	5600	5600	5600	5600	148
567	20231018	091000	7539820	5610	5630	5630	5610	65
568	20231018	090900	7175070	5640	5640	5640	5640	2
569	20231018	090800	7163790	5640	5640	5640	5640	0
570	20231018	090700	7163790	5640	5640	5640	5640	1
571	20231018	090600	7158150	5640	5630	5640	5630	106
572	20231018	090500	6560340	5630	5630	5640	5600	64
573	20231018	090400	6200230	5630	5630	5630	5630	25
574	20231018	090300	6059480	5620	5640	5640	5620	135
575	20231018	090200	5298680	5650	5700	5700	5650	112
576	20231018	090100	4665060	5720	5750	5750	5720	100
577	20231018	090000	4091960	5780	5580	5780	5570	729