KissMeData/002900/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183800	621279030	5080	5080	5080	5080	4004
3	20231030	183700	621279030	5080	5080	5080	5080	0
4	20231030	183600	621279030	5080	5080	5080	5080	0
5	20231030	183500	621279030	5080	5080	5080	5080	0
6	20231030	183400	621279030	5080	5080	5080	5080	0
7	20231030	183300	621279030	5080	5080	5080	5080	0
8	20231030	183200	621279030	5080	5080	5080	5080	0
9	20231030	183100	621279030	5080	5080	5080	5080	0
10	20231030	183000	621279030	5080	5080	5080	5080	0
11	20231030	182900	621279030	5080	5080	5080	5080	0
12	20231030	182800	621279030	5080	5080	5080	5080	0
13	20231030	182700	621279030	5080	5080	5080	5080	0
14	20231030	182600	621279030	5080	5080	5080	5080	0
15	20231030	182500	621279030	5080	5080	5080	5080	0
16	20231030	182400	621279030	5080	5080	5080	5080	0
17	20231030	182300	621279030	5080	5080	5080	5080	0
18	20231030	182200	621279030	5080	5080	5080	5080	0
19	20231030	182100	621279030	5080	5080	5080	5080	0
20	20231030	182000	621279030	5080	5080	5080	5080	0
21	20231030	181900	621279030	5080	5080	5080	5080	0
22	20231030	181800	621279030	5080	5080	5080	5080	0
23	20231030	181700	621279030	5080	5080	5080	5080	0
24	20231030	181600	621279030	5080	5080	5080	5080	0
25	20231030	181500	621279030	5080	5080	5080	5080	0
26	20231030	181400	621279030	5080	5080	5080	5080	0
27	20231030	181300	621279030	5080	5080	5080	5080	0
28	20231030	181200	621279030	5080	5080	5080	5080	0
29	20231030	181100	621279030	5080	5080	5080	5080	0
30	20231030	181000	621279030	5080	5080	5080	5080	0
31	20231030	180900	621279030	5080	5080	5080	5080	0
32	20231030	180800	621279030	5080	5080	5080	5080	4004
33	20231030	180700	621279030	5080	5080	5080	5080	0
34	20231030	180600	621279030	5080	5080	5080	5080	0
35	20231030	180500	621279030	5080	5080	5080	5080	0
36	20231030	180400	621279030	5080	5080	5080	5080	0
37	20231030	180300	621279030	5080	5080	5080	5080	0
38	20231030	180200	621279030	5080	5080	5080	5080	0
39	20231030	180100	621279030	5080	5080	5080	5080	0
40	20231030	180000	621279030	5080	5080	5080	5080	0
41	20231030	175900	621279030	5080	5080	5080	5080	0
42	20231030	175800	621279030	5080	5080	5080	5080	0
43	20231030	175700	621279030	5080	5080	5080	5080	0
44	20231030	175600	621279030	5080	5080	5080	5080	0
45	20231030	175500	621279030	5080	5080	5080	5080	0
46	20231030	175400	621279030	5080	5080	5080	5080	0
47	20231030	175300	621279030	5080	5080	5080	5080	0
48	20231030	175200	621279030	5080	5080	5080	5080	0
49	20231030	175100	621279030	5080	5080	5080	5080	0
50	20231030	175000	621279030	5080	5080	5080	5080	0
51	20231030	174900	621279030	5080	5080	5080	5080	0
52	20231030	174800	621279030	5080	5080	5080	5080	0
53	20231030	174700	621279030	5080	5080	5080	5080	0
54	20231030	174600	621279030	5080	5080	5080	5080	0
55	20231030	174500	621279030	5080	5080	5080	5080	0
56	20231030	174400	621279030	5080	5080	5080	5080	0
57	20231030	174300	621279030	5080	5080	5080	5080	0
58	20231030	174200	621279030	5080	5080	5080	5080	0
59	20231030	174100	621279030	5080	5080	5080	5080	0
60	20231030	174000	621279030	5080	5080	5080	5080	0
61	20231030	173900	621279030	5080	5080	5080	5080	0
62	20231030	173800	621279030	5080	5080	5080	5080	4004
63	20231030	173700	621279030	5080	5080	5080	5080	0
64	20231030	173600	621279030	5080	5080	5080	5080	0
65	20231030	173500	621279030	5080	5080	5080	5080	0
66	20231030	173400	621279030	5080	5080	5080	5080	0
67	20231030	173300	621279030	5080	5080	5080	5080	0
68	20231030	173200	621279030	5080	5080	5080	5080	0
69	20231030	173100	621279030	5080	5080	5080	5080	0
70	20231030	173000	621279030	5080	5080	5080	5080	0
71	20231030	172900	621279030	5080	5080	5080	5080	0
72	20231030	172800	621279030	5080	5080	5080	5080	0
73	20231030	172700	621279030	5080	5080	5080	5080	0
74	20231030	172600	621279030	5080	5080	5080	5080	0
75	20231030	172500	621279030	5080	5080	5080	5080	0
76	20231030	172400	621279030	5080	5080	5080	5080	0
77	20231030	172300	621279030	5080	5080	5080	5080	0
78	20231030	172200	621279030	5080	5080	5080	5080	0
79	20231030	172100	621279030	5080	5080	5080	5080	0
80	20231030	172000	621279030	5080	5080	5080	5080	0
81	20231030	171900	621279030	5080	5080	5080	5080	0
82	20231030	171800	621279030	5080	5080	5080	5080	0
83	20231030	171700	621279030	5080	5080	5080	5080	0
84	20231030	171600	621279030	5080	5080	5080	5080	0
85	20231030	171500	621279030	5080	5080	5080	5080	0
86	20231030	171400	621279030	5080	5080	5080	5080	0
87	20231030	171300	621279030	5080	5080	5080	5080	0
88	20231030	171200	621279030	5080	5080	5080	5080	0
89	20231030	171100	621279030	5080	5080	5080	5080	0
90	20231030	171000	621279030	5080	5080	5080	5080	0
91	20231030	170900	621279030	5080	5080	5080	5080	0
92	20231030	170800	621279030	5080	5080	5080	5080	4004
93	20231030	170700	621279030	5080	5080	5080	5080	0
94	20231030	170600	621279030	5080	5080	5080	5080	0
95	20231030	170500	621279030	5080	5080	5080	5080	0
96	20231030	170400	621279030	5080	5080	5080	5080	0
97	20231030	170300	621279030	5080	5080	5080	5080	0
98	20231030	170200	621279030	5080	5080	5080	5080	0
99	20231030	170100	621279030	5080	5080	5080	5080	0
100	20231030	170000	621279030	5080	5080	5080	5080	0
101	20231030	165900	621279030	5080	5080	5080	5080	0
102	20231030	165800	621279030	5080	5080	5080	5080	0
103	20231030	165700	621279030	5080	5080	5080	5080	0
104	20231030	165600	621279030	5080	5080	5080	5080	0
105	20231030	165500	621279030	5080	5080	5080	5080	0
106	20231030	165400	621279030	5080	5080	5080	5080	0
107	20231030	165300	621279030	5080	5080	5080	5080	0
108	20231030	165200	621279030	5080	5080	5080	5080	0
109	20231030	165100	621279030	5080	5080	5080	5080	0
110	20231030	165000	621279030	5080	5080	5080	5080	0
111	20231030	164900	621279030	5080	5080	5080	5080	0
112	20231030	164800	621279030	5080	5080	5080	5080	0
113	20231030	164700	621279030	5080	5080	5080	5080	0
114	20231030	164600	621279030	5080	5080	5080	5080	0
115	20231030	164500	621279030	5080	5080	5080	5080	0
116	20231030	164400	621279030	5080	5080	5080	5080	0
117	20231030	164300	621279030	5080	5080	5080	5080	0
118	20231030	164200	621279030	5080	5080	5080	5080	0
119	20231030	164100	621279030	5080	5080	5080	5080	0
120	20231030	164000	621279030	5080	5080	5080	5080	0
121	20231030	163900	621279030	5080	5080	5080	5080	0
122	20231030	163800	621279030	5080	5080	5080	5080	4004
123	20231030	163700	621279030	5080	5080	5080	5080	0
124	20231030	163600	621279030	5080	5080	5080	5080	0
125	20231030	163500	621279030	5080	5080	5080	5080	0
126	20231030	163400	621279030	5080	5080	5080	5080	0
127	20231030	163300	621279030	5080	5080	5080	5080	0
128	20231030	163200	621279030	5080	5080	5080	5080	0
129	20231030	163100	621279030	5080	5080	5080	5080	0
130	20231030	163000	621279030	5080	5080	5080	5080	0
131	20231030	162900	621279030	5080	5080	5080	5080	0
132	20231030	162800	621279030	5080	5080	5080	5080	0
133	20231030	162700	621279030	5080	5080	5080	5080	0
134	20231030	162600	621279030	5080	5080	5080	5080	0
135	20231030	162500	621279030	5080	5080	5080	5080	0
136	20231030	162400	621279030	5080	5080	5080	5080	0
137	20231030	162300	621279030	5080	5080	5080	5080	0
138	20231030	162200	621279030	5080	5080	5080	5080	0
139	20231030	162100	621279030	5080	5080	5080	5080	0
140	20231030	162000	621279030	5080	5080	5080	5080	0
141	20231030	161900	621279030	5080	5080	5080	5080	0
142	20231030	161800	621279030	5080	5080	5080	5080	0
143	20231030	161700	621279030	5080	5080	5080	5080	0
144	20231030	161600	621279030	5080	5080	5080	5080	0
145	20231030	161500	621279030	5080	5080	5080	5080	0
146	20231030	161400	621279030	5080	5080	5080	5080	0
147	20231030	161300	621279030	5080	5080	5080	5080	0
148	20231030	161200	621279030	5080	5080	5080	5080	0
149	20231030	161100	621279030	5080	5080	5080	5080	0
150	20231030	161000	621279030	5080	5080	5080	5080	0
151	20231030	160900	621279030	5080	5080	5080	5080	0
152	20231030	160800	621279030	5080	5080	5080	5080	4004
153	20231030	160700	621279030	5080	5080	5080	5080	0
154	20231030	160600	621279030	5080	5080	5080	5080	0
155	20231030	160500	621279030	5080	5080	5080	5080	0
156	20231030	160400	621279030	5080	5080	5080	5080	0
157	20231030	160300	621279030	5080	5080	5080	5080	0
158	20231030	160200	621279030	5080	5080	5080	5080	0
159	20231030	160100	621279030	5080	5080	5080	5080	0
160	20231030	160000	621279030	5080	5080	5080	5080	0
161	20231030	155900	621279030	5080	5080	5080	5080	0
162	20231030	155800	621279030	5080	5080	5080	5080	0
163	20231030	155700	621279030	5080	5080	5080	5080	0
164	20231030	155600	621279030	5080	5080	5080	5080	0
165	20231030	155500	621279030	5080	5080	5080	5080	0
166	20231030	155400	621279030	5080	5080	5080	5080	0
167	20231030	155300	621279030	5080	5080	5080	5080	0
168	20231030	155200	621279030	5080	5080	5080	5080	0
169	20231030	155100	621279030	5080	5080	5080	5080	0
170	20231030	155000	621279030	5080	5080	5080	5080	0
171	20231030	154900	621279030	5080	5080	5080	5080	0
172	20231030	154800	621279030	5080	5080	5080	5080	0
173	20231030	154700	621279030	5080	5080	5080	5080	0
174	20231030	154600	621279030	5080	5080	5080	5080	0
175	20231030	154500	621279030	5080	5080	5080	5080	0
176	20231030	154400	621279030	5080	5080	5080	5080	0
177	20231030	154300	621279030	5080	5080	5080	5080	0
178	20231030	154200	621279030	5080	5080	5080	5080	0
179	20231030	154100	621279030	5080	5080	5080	5080	0
180	20231030	154000	621279030	5080	5080	5080	5080	0
181	20231030	153900	621279030	5080	5080	5080	5080	0
182	20231030	153800	621279030	5080	5080	5080	5080	4004
183	20231030	153700	621279030	5080	5080	5080	5080	0
184	20231030	153600	621279030	5080	5080	5080	5080	0
185	20231030	153500	621279030	5080	5080	5080	5080	0
186	20231030	153400	621279030	5080	5080	5080	5080	0
187	20231030	153300	621279030	5080	5080	5080	5080	0
188	20231030	153200	621279030	5080	5080	5080	5080	0
189	20231030	153100	621279030	5080	5080	5080	5080	0
190	20231030	153000	621279030	5080	5080	5080	5080	4004
191	20231030	152900	600938710	5080	5080	5080	5080	0
192	20231030	152800	600938710	5080	5080	5080	5080	0
193	20231030	152700	600938710	5080	5080	5080	5080	0
194	20231030	152600	600938710	5080	5080	5080	5080	0
195	20231030	152500	600938710	5080	5080	5080	5080	0
196	20231030	152400	600938710	5080	5080	5080	5080	0
197	20231030	152300	600938710	5080	5080	5080	5080	0
198	20231030	152200	600938710	5080	5080	5080	5080	0
199	20231030	152100	600938710	5080	5080	5080	5080	0
200	20231030	152000	600938710	5080	5080	5080	5080	0
201	20231030	151900	600938710	5080	5080	5080	5080	14
202	20231030	151800	600867590	5080	5080	5080	5080	13
203	20231030	151700	600801550	5080	5060	5080	5050	1161
204	20231030	151600	594921830	5050	5080	5080	5050	1462
205	20231030	151500	587535030	5080	5080	5080	5080	101
206	20231030	151400	587021950	5060	5080	5080	5060	69
207	20231030	151300	586672230	5080	5080	5080	5080	108
208	20231030	151200	586123590	5060	5060	5060	5060	500
209	20231030	151100	583593590	5080	5080	5080	5080	1
210	20231030	151000	583588510	5070	5080	5080	5070	250
211	20231030	150900	582320510	5080	5080	5080	5080	0
212	20231030	150800	582320510	5080	5070	5080	5060	301
213	20231030	150700	580797420	5080	5070	5080	5060	991
214	20231030	150600	575778830	5080	5080	5080	5080	0
215	20231030	150500	575778830	5080	5080	5080	5080	0
216	20231030	150400	575778830	5080	5080	5080	5080	0
217	20231030	150300	575778830	5080	5080	5080	5080	0
218	20231030	150200	575778830	5080	5060	5080	5050	5657
219	20231030	150100	547193600	5080	5080	5080	5080	1
220	20231030	150000	547188520	5070	5070	5070	5070	1500
221	20231030	145900	539583520	5080	5090	5090	5080	919
222	20231030	145800	534914190	5080	5080	5080	5080	1
223	20231030	145700	534909110	5080	5080	5080	5080	0
224	20231030	145600	534909110	5080	5090	5090	5080	103
225	20231030	145500	534385840	5090	5090	5090	5090	0
226	20231030	145400	534385840	5090	5090	5090	5090	1
227	20231030	145300	534380750	5080	5080	5080	5080	204
228	20231030	145200	533344430	5090	5090	5090	5090	2
229	20231030	145100	533334250	5090	5090	5090	5090	78
230	20231030	145000	532937230	5090	5080	5090	5080	101
231	20231030	144900	532424140	5090	5090	5090	5090	0
232	20231030	144800	532424140	5090	5090	5090	5090	0
233	20231030	144700	532424140	5090	5090	5090	5090	33
234	20231030	144600	532256170	5090	5090	5090	5090	0
235	20231030	144500	532256170	5090	5090	5090	5090	0
236	20231030	144400	532256170	5090	5090	5090	5090	0
237	20231030	144300	532256170	5090	5090	5090	5090	0
238	20231030	144200	532256170	5090	5090	5090	5090	0
239	20231030	144100	532256170	5090	5090	5090	5090	1
240	20231030	144000	532251080	5090	5090	5090	5090	0
241	20231030	143900	532251080	5090	5090	5090	5090	0
242	20231030	143800	532251080	5090	5090	5090	5090	0
243	20231030	143700	532251080	5090	5090	5090	5090	11
244	20231030	143600	532195090	5080	5080	5080	5080	1752
245	20231030	143500	523294930	5080	5080	5080	5080	0
246	20231030	143400	523294930	5080	5080	5080	5080	1
247	20231030	143300	523289850	5060	5080	5080	5060	1638
248	20231030	143200	514986360	5080	5070	5080	5070	5
249	20231030	143100	514961000	5070	5070	5070	5070	0
250	20231030	143000	514961000	5070	5070	5070	5070	155
251	20231030	142900	514175150	5070	5070	5080	5070	321
252	20231030	142800	512547670	5080	5070	5080	5070	104
253	20231030	142700	512020350	5070	5080	5080	5070	201
254	20231030	142600	511001270	5070	5070	5070	5070	0
255	20231030	142500	511001270	5070	5070	5070	5070	120
256	20231030	142400	510392870	5070	5070	5070	5070	1
257	20231030	142300	510387800	5070	5070	5070	5070	30
258	20231030	142200	510235700	5070	5060	5070	5060	139
259	20231030	142100	509531470	5070	5070	5070	5070	1
260	20231030	142000	509526400	5070	5070	5070	5070	0
261	20231030	141900	509526400	5070	5070	5070	5070	0
262	20231030	141800	509526400	5070	5070	5070	5070	30
263	20231030	141700	509374300	5070	5070	5070	5070	1
264	20231030	141600	509369230	5070	5070	5070	5070	0
265	20231030	141500	509369230	5070	5070	5070	5070	10
266	20231030	141400	509318530	5070	5070	5070	5070	10
267	20231030	141300	509267830	5080	5080	5080	5080	0
268	20231030	141200	509267830	5080	5080	5080	5080	91
269	20231030	141100	508805550	5060	5060	5060	5060	20
270	20231030	141000	508704350	5070	5070	5070	5070	19
271	20231030	140900	508608020	5070	5070	5070	5070	1
272	20231030	140800	508602950	5070	5070	5070	5070	4
273	20231030	140700	508582670	5070	5070	5070	5070	6
274	20231030	140600	508552250	5080	5080	5080	5080	0
275	20231030	140500	508552250	5080	5080	5080	5080	0
276	20231030	140400	508552250	5080	5080	5080	5080	2
277	20231030	140300	508542090	5080	5080	5080	5080	0
278	20231030	140200	508542090	5080	5080	5080	5080	0
279	20231030	140100	508542090	5080	5090	5090	5070	2818
280	20231030	140000	494252140	5090	5090	5090	5090	21
281	20231030	135900	494145250	5090	5090	5090	5090	0
282	20231030	135800	494145250	5090	5090	5090	5090	0
283	20231030	135700	494145250	5090	5090	5090	5090	0
284	20231030	135600	494145250	5090	5090	5090	5090	1
285	20231030	135500	494140160	5060	5080	5080	5060	3
286	20231030	135400	494124940	5080	5080	5080	5080	0
287	20231030	135300	494124940	5080	5080	5080	5080	0
288	20231030	135200	494124940	5080	5080	5080	5080	1
289	20231030	135100	494119860	5080	5070	5080	5060	3218
290	20231030	135000	477807940	5090	5090	5090	5090	0
291	20231030	134900	477807940	5090	5090	5090	5090	0
292	20231030	134800	477807940	5090	5090	5090	5090	0
293	20231030	134700	477807940	5090	5090	5090	5090	0
294	20231030	134600	477807940	5090	5090	5090	5090	0
295	20231030	134500	477807940	5090	5090	5090	5090	0
296	20231030	134400	477807940	5090	5090	5090	5090	0
297	20231030	134300	477807940	5090	5090	5090	5090	1
298	20231030	134200	477802850	5080	5080	5080	5080	609
299	20231030	134100	474709130	5080	5080	5080	5080	0
300	20231030	134000	474709130	5080	5080	5080	5080	1
301	20231030	133900	474704050	5080	5080	5080	5080	0
302	20231030	133800	474704050	5080	5080	5080	5080	1200
303	20231030	133700	468608050	5090	5090	5090	5090	0
304	20231030	133600	468608050	5090	5090	5090	5090	1
305	20231030	133500	468602960	5080	5080	5080	5080	10
306	20231030	133400	468552160	5090	5090	5090	5090	0
307	20231030	133300	468552160	5090	5090	5090	5090	630
308	20231030	133200	465345460	5080	5090	5090	5080	28
309	20231030	133100	465202950	5090	5090	5090	5090	1
310	20231030	133000	465197860	5090	5100	5100	5090	54
311	20231030	132900	464922990	5080	5080	5080	5080	300
312	20231030	132800	463398990	5100	5100	5100	5100	0
313	20231030	132700	463398990	5100	5100	5100	5100	0
314	20231030	132600	463398990	5100	5100	5100	5100	0
315	20231030	132500	463398990	5100	5100	5100	5100	0
316	20231030	132400	463398990	5100	5100	5100	5100	0
317	20231030	132300	463398990	5100	5100	5100	5100	0
318	20231030	132200	463398990	5100	5100	5100	5100	0
319	20231030	132100	463398990	5100	5090	5100	5050	3002
320	20231030	132000	448194690	5100	5100	5100	5100	0
321	20231030	131900	448194690	5100	5100	5100	5100	0
322	20231030	131800	448194690	5100	5100	5100	5100	0
323	20231030	131700	448194690	5100	5100	5100	5100	1
324	20231030	131600	448189590	5100	5090	5100	5090	105
325	20231030	131500	447655130	5090	5090	5090	5090	0
326	20231030	131400	447655130	5090	5090	5090	5090	1
327	20231030	131300	447650040	5090	5090	5090	5090	4
328	20231030	131200	447629680	5080	5080	5080	5080	0
329	20231030	131100	447629680	5080	5080	5080	5080	0
330	20231030	131000	447629680	5080	5080	5080	5080	584
331	20231030	130900	444662960	5090	5100	5100	5090	5607
332	20231030	130800	416110450	5100	5100	5100	5100	7
333	20231030	130700	416074750	5100	5100	5100	5100	200
334	20231030	130600	415054750	5100	5100	5100	5100	523
335	20231030	130500	412387450	5110	5080	5110	5080	35
336	20231030	130400	412209620	5090	5090	5090	5090	1156
337	20231030	130300	406325580	5100	5090	5100	5090	5
338	20231030	130200	406300120	5090	5090	5090	5090	0
339	20231030	130100	406300120	5090	5090	5090	5090	0
340	20231030	130000	406300120	5090	5090	5090	5090	0
341	20231030	125900	406300120	5090	5090	5090	5090	1600
342	20231030	125800	398156120	5080	5080	5080	5080	111
343	20231030	125700	397592240	5090	5090	5090	5080	1202
344	20231030	125600	391474070	5100	5110	5110	5090	386
345	20231030	125500	389503490	5100	5100	5100	5090	1664
346	20231030	125400	381017920	5100	5100	5100	5100	5
347	20231030	125300	380992420	5100	5100	5100	5100	0
348	20231030	125200	380992420	5100	5100	5100	5100	0
349	20231030	125100	380992420	5100	5090	5100	5090	759
350	20231030	125000	377123900	5100	5100	5100	5090	207
351	20231030	124900	376070250	5060	5090	5090	5060	2499
352	20231030	124800	363391040	5100	5100	5100	5100	0
353	20231030	124700	363391040	5100	5100	5100	5100	1
354	20231030	124600	363385940	5100	5100	5100	5090	412
355	20231030	124500	361288840	5090	5090	5090	5090	0
356	20231030	124400	361288840	5090	5090	5090	5090	0
357	20231030	124300	361288840	5090	5090	5090	5090	0
358	20231030	124200	361288840	5090	5090	5090	5090	0
359	20231030	124100	361288840	5090	5090	5090	5090	2469
360	20231030	124000	348721630	5090	5090	5090	5090	1
361	20231030	123900	348716540	5080	5080	5080	5080	0
362	20231030	123800	348716540	5080	5080	5080	5080	377
363	20231030	123700	346801380	5080	5080	5080	5080	180
364	20231030	123600	345886980	5090	5090	5090	5090	1
365	20231030	123500	345881890	5080	5080	5080	5080	414
366	20231030	123400	343778770	5090	5090	5090	5090	0
367	20231030	123300	343778770	5090	5090	5090	5090	1
368	20231030	123200	343773680	5090	5080	5090	5080	215
369	20231030	123100	342680730	5080	5080	5080	5080	0
370	20231030	123000	342680730	5080	5080	5080	5080	528
371	20231030	122900	339998490	5080	5080	5080	5080	0
372	20231030	122800	339998490	5080	5080	5080	5080	523
373	20231030	122700	337341650	5080	5080	5080	5080	1
374	20231030	122600	337336570	5080	5080	5080	5080	845
375	20231030	122500	333043970	5090	5090	5090	5090	83
376	20231030	122400	332621500	5090	5090	5090	5090	0
377	20231030	122300	332621500	5090	5090	5090	5090	27
378	20231030	122200	332484070	5080	5080	5080	5080	10
379	20231030	122100	332433270	5090	5090	5090	5090	1
380	20231030	122000	332428180	5080	5080	5080	5080	0
381	20231030	121900	332428180	5080	5080	5080	5080	1676
382	20231030	121800	323914100	5060	5060	5060	5060	0
383	20231030	121700	323914100	5060	5060	5060	5060	0
384	20231030	121600	323914100	5060	5060	5060	5060	274
385	20231030	121500	322527660	5070	5070	5070	5070	80
386	20231030	121400	322122060	5070	5070	5070	5070	0
387	20231030	121300	322122060	5070	5070	5070	5070	0
388	20231030	121200	322122060	5070	5070	5070	5070	20
389	20231030	121100	322020660	5070	5070	5070	5070	1000
390	20231030	121000	316950660	5070	5070	5070	5070	0
391	20231030	120900	316950660	5070	5050	5070	5050	2
392	20231030	120800	316940540	5050	5050	5050	5050	1
393	20231030	120700	316935490	5060	5060	5060	5060	310
394	20231030	120600	315366890	5060	5060	5060	5060	0
395	20231030	120500	315366890	5060	5060	5060	5060	1
396	20231030	120400	315361830	5070	5070	5070	5070	0
397	20231030	120300	315361830	5070	5070	5070	5070	20
398	20231030	120200	315260430	5070	5070	5070	5070	3
399	20231030	120100	315245220	5070	5070	5070	5070	0
400	20231030	120000	315245220	5070	5070	5070	5070	26
401	20231030	115900	315113400	5070	5070	5070	5070	54
402	20231030	115800	314839620	5080	5080	5080	5080	0
403	20231030	115700	314839620	5080	5080	5080	5080	5
404	20231030	115600	314814220	5080	5070	5080	5070	22
405	20231030	115500	314702670	5080	5080	5080	5080	0
406	20231030	115400	314702670	5080	5070	5080	5070	80
407	20231030	115300	314297060	5080	5080	5080	5080	85
408	20231030	115200	313865260	5080	5080	5080	5080	0
409	20231030	115100	313865260	5080	5080	5080	5080	28
410	20231030	115000	313723020	5080	5080	5080	5080	30
411	20231030	114900	313570620	5070	5070	5070	5070	86
412	20231030	114800	313134600	5070	5070	5070	5070	0
413	20231030	114700	313134600	5070	5070	5070	5070	0
414	20231030	114600	313134600	5070	5070	5070	5070	0
415	20231030	114500	313134600	5070	5070	5070	5070	0
416	20231030	114400	313134600	5070	5070	5070	5070	0
417	20231030	114300	313134600	5070	5070	5070	5070	11
418	20231030	114200	313078830	5070	5070	5070	5070	3
419	20231030	114100	313063620	5070	5070	5070	5070	2
420	20231030	114000	313053480	5080	5080	5080	5080	0
421	20231030	113900	313053480	5080	5080	5080	5080	0
422	20231030	113800	313053480	5080	5080	5080	5080	3
423	20231030	113700	313038240	5060	5070	5070	5060	1011
424	20231030	113600	307922470	5080	5080	5080	5080	160
425	20231030	113500	307109670	5080	5080	5080	5080	19
426	20231030	113400	307013150	5090	5090	5090	5090	0
427	20231030	113300	307013150	5090	5090	5090	5090	82
428	20231030	113200	306595770	5080	5080	5080	5080	0
429	20231030	113100	306595770	5080	5080	5080	5080	0
430	20231030	113000	306595770	5080	5080	5080	5080	875
431	20231030	112900	302150770	5080	5080	5080	5080	0
432	20231030	112800	302150770	5080	5080	5080	5080	4
433	20231030	112700	302130450	5080	5080	5080	5080	29
434	20231030	112600	301983130	5070	5070	5070	5070	1
435	20231030	112500	301978060	5070	5070	5070	5070	0
436	20231030	112400	301978060	5070	5070	5070	5070	427
437	20231030	112300	299813170	5060	5060	5060	5060	0
438	20231030	112200	299813170	5060	5060	5060	5060	0
439	20231030	112100	299813170	5060	5060	5060	5060	10
440	20231030	112000	299762570	5070	5070	5070	5070	3
441	20231030	111900	299747360	5070	5070	5070	5070	0
442	20231030	111800	299747360	5070	5070	5070	5070	119
443	20231030	111700	299144030	5070	5070	5070	5070	13
444	20231030	111600	299078120	5070	5070	5070	5070	51
445	20231030	111500	298819550	5080	5080	5080	5080	1
446	20231030	111400	298814470	5070	5080	5080	5070	1014
447	20231030	111300	293663490	5090	5090	5090	5090	83
448	20231030	111200	293241020	5070	5070	5070	5070	0
449	20231030	111100	293241020	5070	5070	5070	5070	350
450	20231030	111000	291466520	5070	5070	5070	5070	47
451	20231030	110900	291228230	5090	5090	5090	5090	8
452	20231030	110800	291187510	5090	5090	5090	5090	0
453	20231030	110700	291187510	5090	5090	5090	5090	1
454	20231030	110600	291182420	5080	5080	5080	5080	5
455	20231030	110500	291157020	5070	5070	5070	5070	0
456	20231030	110400	291157020	5070	5070	5070	5070	200
457	20231030	110300	290143020	5070	5080	5100	5070	3635
458	20231030	110200	271652000	5090	5090	5090	5090	5
459	20231030	110100	271626550	5090	5090	5090	5070	42
460	20231030	110000	271413550	5090	5090	5090	5090	0
461	20231030	105900	271413550	5090	5090	5090	5090	54
462	20231030	105800	271138690	5090	5080	5090	5080	201
463	20231030	105700	270117600	5080	5080	5080	5080	39
464	20231030	105600	269919480	5080	5080	5080	5080	1
465	20231030	105500	269914400	5070	5070	5070	5070	10
466	20231030	105400	269863700	5070	5070	5070	5070	1845
467	20231030	105300	260509550	5080	5060	5080	5060	806
468	20231030	105200	256419000	5070	5060	5070	5050	1283
469	20231030	105100	249937010	5060	5060	5060	5060	30
470	20231030	105000	249785210	5060	5060	5060	5060	10
471	20231030	104900	249734610	5060	5060	5060	5060	0
472	20231030	104800	249734610	5060	5060	5060	5060	0
473	20231030	104700	249734610	5060	5060	5060	5060	0
474	20231030	104600	249734610	5060	5060	5060	5060	18
475	20231030	104500	249643530	5060	5060	5060	5060	2
476	20231030	104400	249633410	5060	5050	5060	5050	848
477	20231030	104300	245344930	5050	5050	5050	5050	27
478	20231030	104200	245208580	5060	5060	5060	5060	0
479	20231030	104100	245208580	5060	5060	5060	5060	28
480	20231030	104000	245066900	5060	5060	5060	5060	1
481	20231030	103900	245061840	5050	5050	5050	5050	0
482	20231030	103800	245061840	5050	5050	5050	5050	3
483	20231030	103700	245046690	5060	5060	5060	5060	0
484	20231030	103600	245046690	5060	5060	5060	5060	2349
485	20231030	103500	233160750	5060	5060	5060	5060	0
486	20231030	103400	233160750	5060	5060	5060	5060	2
487	20231030	103300	233150630	5060	5060	5060	5060	0
488	20231030	103200	233150630	5060	5060	5060	5060	0
489	20231030	103100	233150630	5060	5060	5060	5060	0
490	20231030	103000	233150630	5060	5060	5060	5060	0
491	20231030	102900	233150630	5060	5060	5060	5060	0
492	20231030	102800	233150630	5060	5060	5060	5060	0
493	20231030	102700	233150630	5060	5050	5060	5040	396
494	20231030	102600	231153760	5050	5050	5050	5050	0
495	20231030	102500	231153760	5050	5050	5050	5050	106
496	20231030	102400	230618460	5060	5060	5060	5060	100
497	20231030	102300	230112460	5060	5050	5060	5050	2339
498	20231030	102200	218300490	5040	5040	5040	5040	466
499	20231030	102100	215951850	5040	5040	5040	5040	7
500	20231030	102000	215916570	5040	5040	5040	5040	29
501	20231030	101900	215770410	5040	5040	5040	5040	740
502	20231030	101800	212040810	5040	5040	5040	5040	600
503	20231030	101700	209016810	5050	5040	5050	5040	334
504	20231030	101600	207333160	5050	5040	5050	5040	154
505	20231030	101500	206556990	5040	5040	5040	5040	169
506	20231030	101400	205705230	5060	5060	5060	5060	0
507	20231030	101300	205705230	5060	5060	5060	5060	0
508	20231030	101200	205705230	5060	5060	5060	5060	0
509	20231030	101100	205705230	5060	5060	5060	5060	1
510	20231030	101000	205700170	5030	5030	5030	5030	76
511	20231030	100900	205317890	5030	5050	5050	5030	10662
512	20231030	100800	151474890	5050	5050	5050	5050	1
513	20231030	100700	151469840	5040	5030	5040	5030	21
514	20231030	100600	151364200	5030	5040	5050	5030	2220
515	20231030	100500	140194850	5040	5040	5040	5040	0
516	20231030	100400	140194850	5040	5040	5040	5040	236
517	20231030	100300	139005410	5040	5040	5040	5040	0
518	20231030	100200	139005410	5040	5040	5040	5040	0
519	20231030	100100	139005410	5040	5040	5040	5040	306
520	20231030	100000	137463170	5040	5030	5040	5020	516
521	20231030	095900	134862790	5020	5020	5020	5020	0
522	20231030	095800	134862790	5020	5020	5020	5020	29
523	20231030	095700	134717210	5040	5030	5040	5030	2025
524	20231030	095600	124531220	5020	5020	5020	5020	1171
525	20231030	095500	118652800	5010	5020	5020	5010	312
526	20231030	095400	117088560	5020	5020	5020	5010	14
527	20231030	095300	117018390	5020	5020	5020	5020	0
528	20231030	095200	117018390	5020	5010	5020	5010	30
529	20231030	095100	116867970	5010	5010	5010	5010	139
530	20231030	095000	116171580	5020	5020	5020	5020	2
531	20231030	094900	116161540	5000	5010	5010	5000	613
532	20231030	094800	113094550	5010	5010	5010	5010	800
533	20231030	094700	109086550	5020	5010	5020	5010	3
534	20231030	094600	109071510	5010	5010	5010	5010	51
535	20231030	094500	108816000	5020	5010	5030	5010	459
536	20231030	094400	106516370	5030	5030	5030	5030	0
537	20231030	094300	106516370	5030	5030	5030	5030	0
538	20231030	094200	106516370	5030	5010	5030	5010	54
539	20231030	094100	106245530	5030	5030	5030	5030	15
540	20231030	094000	106170080	5030	5030	5030	5030	0
541	20231030	093900	106170080	5030	5030	5030	5030	5
542	20231030	093800	106144930	5030	5020	5030	5010	232
543	20231030	093700	104980320	5020	5030	5030	5020	97
544	20231030	093600	104493340	5030	5030	5030	5020	120
545	20231030	093500	103890780	5030	5030	5030	5030	103
546	20231030	093400	103372690	5030	5030	5030	5030	100
547	20231030	093300	102869690	5040	5040	5040	5040	7
548	20231030	093200	102834410	5040	5040	5040	5040	33
549	20231030	093100	102668090	5040	5020	5040	5010	501
550	20231030	093000	100156890	5020	5020	5020	5020	109
551	20231030	092900	99609710	5020	5020	5020	5020	14
552	20231030	092800	99539430	5010	5010	5010	5010	46
553	20231030	092700	99308970	5010	5010	5010	5010	32
554	20231030	092600	99148650	5010	5020	5020	5010	38
555	20231030	092500	98958060	5030	5030	5030	5030	0
556	20231030	092400	98958060	5030	5030	5030	5030	0
557	20231030	092300	98958060	5030	5030	5030	5030	201
558	20231030	092200	97947030	5020	5020	5040	5020	1002
559	20231030	092100	92899670	5020	5020	5020	5020	300
560	20231030	092000	91393670	5020	5010	5020	5010	1592
561	20231030	091900	83415740	5000	5010	5010	5000	98
562	20231030	091800	82925430	5010	5010	5010	5010	199
563	20231030	091700	81928440	5010	5010	5010	5010	1
564	20231030	091600	81923430	5010	5000	5010	5000	100
565	20231030	091500	81423420	5000	5000	5000	5000	1
566	20231030	091400	81418420	4980	4985	4990	4980	201
567	20231030	091300	80417410	4985	4985	4985	4985	539
568	20231030	091200	77730495	4985	4980	4985	4980	50
569	20231030	091100	77481390	4985	5000	5000	4985	3684
570	20231030	091000	59072600	5030	5010	5030	5010	174
571	20231030	090900	58200840	5030	5030	5030	5030	5
572	20231030	090800	58175690	5040	5040	5040	5040	0
573	20231030	090700	58175690	5040	5040	5040	5040	0
574	20231030	090600	58175690	5040	5040	5040	5040	3
575	20231030	090500	58160570	5040	5040	5040	5040	1
576	20231030	090400	58155530	5010	5030	5030	5010	1807
577	20231030	090300	49100200	5050	5050	5050	5050	3
578	20231030	090200	49085050	5050	5050	5050	5050	1000
579	20231030	090100	44035050	5050	5050	5050	5050	0
580	20231030	090000	44035050	5050	5000	5050	5000	8807