KissMeData/002990/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183700	152853770	5050	5050	5050	5050	318
3	20231017	183600	152853770	5050	5050	5050	5050	0
4	20231017	183500	152853770	5050	5050	5050	5050	0
5	20231017	183400	152853770	5050	5050	5050	5050	0
6	20231017	183300	152853770	5050	5050	5050	5050	0
7	20231017	183200	152853770	5050	5050	5050	5050	0
8	20231017	183100	152853770	5050	5050	5050	5050	0
9	20231017	183000	152853770	5050	5050	5050	5050	0
10	20231017	182900	152853770	5050	5050	5050	5050	0
11	20231017	182800	152853770	5050	5050	5050	5050	0
12	20231017	182700	152853770	5050	5050	5050	5050	0
13	20231017	182600	152853770	5050	5050	5050	5050	0
14	20231017	182500	152853770	5050	5050	5050	5050	0
15	20231017	182400	152853770	5050	5050	5050	5050	0
16	20231017	182300	152853770	5050	5050	5050	5050	0
17	20231017	182200	152853770	5050	5050	5050	5050	0
18	20231017	182100	152853770	5050	5050	5050	5050	0
19	20231017	182000	152853770	5050	5050	5050	5050	0
20	20231017	181900	152853770	5050	5050	5050	5050	0
21	20231017	181800	152853770	5050	5050	5050	5050	0
22	20231017	181700	152853770	5050	5050	5050	5050	0
23	20231017	181600	152853770	5050	5050	5050	5050	0
24	20231017	181500	152853770	5050	5050	5050	5050	0
25	20231017	181400	152853770	5050	5050	5050	5050	0
26	20231017	181300	152853770	5050	5050	5050	5050	0
27	20231017	181200	152853770	5050	5050	5050	5050	0
28	20231017	181100	152853770	5050	5050	5050	5050	0
29	20231017	181000	152853770	5050	5050	5050	5050	0
30	20231017	180900	152853770	5050	5050	5050	5050	0
31	20231017	180800	152853770	5050	5050	5050	5050	0
32	20231017	180700	152853770	5050	5050	5050	5050	318
33	20231017	180600	152853770	5050	5050	5050	5050	0
34	20231017	180500	152853770	5050	5050	5050	5050	0
35	20231017	180400	152853770	5050	5050	5050	5050	0
36	20231017	180300	152853770	5050	5050	5050	5050	0
37	20231017	180200	152853770	5050	5050	5050	5050	0
38	20231017	180100	152853770	5050	5050	5050	5050	0
39	20231017	180000	152853770	5050	5050	5050	5050	0
40	20231017	175900	152853770	5050	5050	5050	5050	0
41	20231017	175800	152853770	5050	5050	5050	5050	0
42	20231017	175700	152853770	5050	5050	5050	5050	0
43	20231017	175600	152853770	5050	5050	5050	5050	0
44	20231017	175500	152853770	5050	5050	5050	5050	0
45	20231017	175400	152853770	5050	5050	5050	5050	0
46	20231017	175300	152853770	5050	5050	5050	5050	0
47	20231017	175200	152853770	5050	5050	5050	5050	0
48	20231017	175100	152853770	5050	5050	5050	5050	0
49	20231017	175000	152853770	5050	5050	5050	5050	0
50	20231017	174900	152853770	5050	5050	5050	5050	0
51	20231017	174800	152853770	5050	5050	5050	5050	0
52	20231017	174700	152853770	5050	5050	5050	5050	0
53	20231017	174600	152853770	5050	5050	5050	5050	0
54	20231017	174500	152853770	5050	5050	5050	5050	0
55	20231017	174400	152853770	5050	5050	5050	5050	0
56	20231017	174300	152853770	5050	5050	5050	5050	0
57	20231017	174200	152853770	5050	5050	5050	5050	0
58	20231017	174100	152853770	5050	5050	5050	5050	0
59	20231017	174000	152853770	5050	5050	5050	5050	0
60	20231017	173900	152853770	5050	5050	5050	5050	0
61	20231017	173800	152853770	5050	5050	5050	5050	0
62	20231017	173700	152853770	5050	5050	5050	5050	318
63	20231017	173600	152853770	5050	5050	5050	5050	0
64	20231017	173500	152853770	5050	5050	5050	5050	0
65	20231017	173400	152853770	5050	5050	5050	5050	0
66	20231017	173300	152853770	5050	5050	5050	5050	0
67	20231017	173200	152853770	5050	5050	5050	5050	0
68	20231017	173100	152853770	5050	5050	5050	5050	0
69	20231017	173000	152853770	5050	5050	5050	5050	0
70	20231017	172900	152853770	5050	5050	5050	5050	0
71	20231017	172800	152853770	5050	5050	5050	5050	0
72	20231017	172700	152853770	5050	5050	5050	5050	0
73	20231017	172600	152853770	5050	5050	5050	5050	0
74	20231017	172500	152853770	5050	5050	5050	5050	0
75	20231017	172400	152853770	5050	5050	5050	5050	0
76	20231017	172300	152853770	5050	5050	5050	5050	0
77	20231017	172200	152853770	5050	5050	5050	5050	0
78	20231017	172100	152853770	5050	5050	5050	5050	0
79	20231017	172000	152853770	5050	5050	5050	5050	0
80	20231017	171900	152853770	5050	5050	5050	5050	0
81	20231017	171800	152853770	5050	5050	5050	5050	0
82	20231017	171700	152853770	5050	5050	5050	5050	0
83	20231017	171600	152853770	5050	5050	5050	5050	0
84	20231017	171500	152853770	5050	5050	5050	5050	0
85	20231017	171400	152853770	5050	5050	5050	5050	0
86	20231017	171300	152853770	5050	5050	5050	5050	0
87	20231017	171200	152853770	5050	5050	5050	5050	0
88	20231017	171100	152853770	5050	5050	5050	5050	0
89	20231017	171000	152853770	5050	5050	5050	5050	0
90	20231017	170900	152853770	5050	5050	5050	5050	0
91	20231017	170800	152853770	5050	5050	5050	5050	0
92	20231017	170700	152853770	5050	5050	5050	5050	318
93	20231017	170600	152853770	5050	5050	5050	5050	0
94	20231017	170500	152853770	5050	5050	5050	5050	0
95	20231017	170400	152853770	5050	5050	5050	5050	0
96	20231017	170300	152853770	5050	5050	5050	5050	0
97	20231017	170200	152853770	5050	5050	5050	5050	0
98	20231017	170100	152853770	5050	5050	5050	5050	0
99	20231017	170000	152853770	5050	5050	5050	5050	0
100	20231017	165900	152853770	5050	5050	5050	5050	0
101	20231017	165800	152853770	5050	5050	5050	5050	0
102	20231017	165700	152853770	5050	5050	5050	5050	0
103	20231017	165600	152853770	5050	5050	5050	5050	0
104	20231017	165500	152853770	5050	5050	5050	5050	0
105	20231017	165400	152853770	5050	5050	5050	5050	0
106	20231017	165300	152853770	5050	5050	5050	5050	0
107	20231017	165200	152853770	5050	5050	5050	5050	0
108	20231017	165100	152853770	5050	5050	5050	5050	0
109	20231017	165000	152853770	5050	5050	5050	5050	0
110	20231017	164900	152853770	5050	5050	5050	5050	0
111	20231017	164800	152853770	5050	5050	5050	5050	0
112	20231017	164700	152853770	5050	5050	5050	5050	0
113	20231017	164600	152853770	5050	5050	5050	5050	0
114	20231017	164500	152853770	5050	5050	5050	5050	0
115	20231017	164400	152853770	5050	5050	5050	5050	0
116	20231017	164300	152853770	5050	5050	5050	5050	0
117	20231017	164200	152853770	5050	5050	5050	5050	0
118	20231017	164100	152853770	5050	5050	5050	5050	0
119	20231017	164000	152853770	5050	5050	5050	5050	0
120	20231017	163900	152853770	5050	5050	5050	5050	0
121	20231017	163800	152853770	5050	5050	5050	5050	0
122	20231017	163700	152853770	5050	5050	5050	5050	318
123	20231017	163600	152853770	5050	5050	5050	5050	0
124	20231017	163500	152853770	5050	5050	5050	5050	0
125	20231017	163400	152853770	5050	5050	5050	5050	0
126	20231017	163300	152853770	5050	5050	5050	5050	0
127	20231017	163200	152853770	5050	5050	5050	5050	0
128	20231017	163100	152853770	5050	5050	5050	5050	0
129	20231017	163000	152853770	5050	5050	5050	5050	0
130	20231017	162900	152853770	5050	5050	5050	5050	0
131	20231017	162800	152853770	5050	5050	5050	5050	0
132	20231017	162700	152853770	5050	5050	5050	5050	0
133	20231017	162600	152853770	5050	5050	5050	5050	0
134	20231017	162500	152853770	5050	5050	5050	5050	0
135	20231017	162400	152853770	5050	5050	5050	5050	0
136	20231017	162300	152853770	5050	5050	5050	5050	0
137	20231017	162200	152853770	5050	5050	5050	5050	0
138	20231017	162100	152853770	5050	5050	5050	5050	0
139	20231017	162000	152853770	5050	5050	5050	5050	0
140	20231017	161900	152853770	5050	5050	5050	5050	0
141	20231017	161800	152853770	5050	5050	5050	5050	0
142	20231017	161700	152853770	5050	5050	5050	5050	0
143	20231017	161600	152853770	5050	5050	5050	5050	0
144	20231017	161500	152853770	5050	5050	5050	5050	0
145	20231017	161400	152853770	5050	5050	5050	5050	0
146	20231017	161300	152853770	5050	5050	5050	5050	0
147	20231017	161200	152853770	5050	5050	5050	5050	0
148	20231017	161100	152853770	5050	5050	5050	5050	0
149	20231017	161000	152853770	5050	5050	5050	5050	0
150	20231017	160900	152853770	5050	5050	5050	5050	0
151	20231017	160800	152853770	5050	5050	5050	5050	0
152	20231017	160700	152853770	5050	5050	5050	5050	318
153	20231017	160600	152853770	5050	5050	5050	5050	0
154	20231017	160500	152853770	5050	5050	5050	5050	0
155	20231017	160400	152853770	5050	5050	5050	5050	0
156	20231017	160300	152853770	5050	5050	5050	5050	0
157	20231017	160200	152853770	5050	5050	5050	5050	0
158	20231017	160100	152853770	5050	5050	5050	5050	0
159	20231017	160000	152853770	5050	5050	5050	5050	0
160	20231017	155900	152853770	5050	5050	5050	5050	0
161	20231017	155800	152853770	5050	5050	5050	5050	0
162	20231017	155700	152853770	5050	5050	5050	5050	0
163	20231017	155600	152853770	5050	5050	5050	5050	0
164	20231017	155500	152853770	5050	5050	5050	5050	0
165	20231017	155400	152853770	5050	5050	5050	5050	0
166	20231017	155300	152853770	5050	5050	5050	5050	0
167	20231017	155200	152853770	5050	5050	5050	5050	0
168	20231017	155100	152853770	5050	5050	5050	5050	0
169	20231017	155000	152853770	5050	5050	5050	5050	0
170	20231017	154900	152853770	5050	5050	5050	5050	0
171	20231017	154800	152853770	5050	5050	5050	5050	0
172	20231017	154700	152853770	5050	5050	5050	5050	0
173	20231017	154600	152853770	5050	5050	5050	5050	0
174	20231017	154500	152853770	5050	5050	5050	5050	0
175	20231017	154400	152853770	5050	5050	5050	5050	0
176	20231017	154300	152853770	5050	5050	5050	5050	0
177	20231017	154200	152853770	5050	5050	5050	5050	0
178	20231017	154100	152853770	5050	5050	5050	5050	0
179	20231017	154000	152853770	5050	5050	5050	5050	0
180	20231017	153900	152853770	5050	5050	5050	5050	0
181	20231017	153800	152853770	5050	5050	5050	5050	0
182	20231017	153700	152853770	5050	5050	5050	5050	318
183	20231017	153600	152853770	5050	5050	5050	5050	0
184	20231017	153500	152853770	5050	5050	5050	5050	0
185	20231017	153400	152853770	5050	5050	5050	5050	0
186	20231017	153300	152853770	5050	5050	5050	5050	0
187	20231017	153200	152853770	5050	5050	5050	5050	0
188	20231017	153100	152853770	5050	5050	5050	5050	0
189	20231017	153000	152853770	5050	5050	5050	5050	318
190	20231017	152900	151247870	5050	5050	5050	5050	0
191	20231017	152800	151247870	5050	5050	5050	5050	0
192	20231017	152700	151247870	5050	5050	5050	5050	0
193	20231017	152600	151247870	5050	5050	5050	5050	0
194	20231017	152500	151247870	5050	5050	5050	5050	0
195	20231017	152400	151247870	5050	5050	5050	5050	0
196	20231017	152300	151247870	5050	5050	5050	5050	0
197	20231017	152200	151247870	5050	5050	5050	5050	0
198	20231017	152100	151247870	5050	5050	5050	5050	0
199	20231017	152000	151247870	5050	5050	5050	5050	0
200	20231017	151900	151247870	5050	5050	5050	5050	9
201	20231017	151800	151202420	5050	5050	5050	5040	21
202	20231017	151700	151096380	5040	5040	5040	5040	0
203	20231017	151600	151096380	5040	5040	5040	5040	0
204	20231017	151500	151096380	5040	5040	5040	5030	298
205	20231017	151400	149594470	5040	5040	5040	5040	199
206	20231017	151300	148591510	5030	5030	5030	5030	0
207	20231017	151200	148591510	5030	5030	5030	5030	0
208	20231017	151100	148591510	5030	5030	5030	5030	1
209	20231017	151000	148586480	5030	5040	5040	5030	15
210	20231017	150900	148510890	5040	5040	5040	5040	0
211	20231017	150800	148510890	5040	5040	5040	5040	10
212	20231017	150700	148460490	5040	5040	5040	5040	2
213	20231017	150600	148450410	5020	5020	5020	5020	2
214	20231017	150500	148440370	5040	5040	5040	5040	1
215	20231017	150400	148435330	5020	5030	5030	5020	1359
216	20231017	150300	141610610	5030	5030	5030	5030	0
217	20231017	150200	141610610	5030	5030	5030	5030	0
218	20231017	150100	141610610	5030	5030	5030	5030	1
219	20231017	150000	141605580	5040	5040	5040	5040	0
220	20231017	145900	141605580	5040	5040	5040	5040	21
221	20231017	145800	141499740	5040	5040	5040	5040	367
222	20231017	145700	139650060	5030	5030	5030	5030	7
223	20231017	145600	139614850	5040	5040	5040	5040	10
224	20231017	145500	139564450	5040	5040	5040	5040	0
225	20231017	145400	139564450	5040	5030	5040	5030	2
226	20231017	145300	139554380	5040	5040	5040	5040	0
227	20231017	145200	139554380	5040	5030	5040	5030	46
228	20231017	145100	139322550	5030	5030	5030	5030	0
229	20231017	145000	139322550	5030	5030	5030	5030	0
230	20231017	144900	139322550	5030	5030	5030	5030	1
231	20231017	144800	139317520	5030	5030	5030	5030	2
232	20231017	144700	139307460	5050	5050	5050	5050	5
233	20231017	144600	139282210	5050	5050	5050	5050	0
234	20231017	144500	139282210	5050	5050	5050	5050	0
235	20231017	144400	139282210	5050	5050	5050	5050	33
236	20231017	144300	139115560	5030	5030	5030	5030	1
237	20231017	144200	139110530	5030	5030	5030	5030	1
238	20231017	144100	139105500	5050	5050	5050	5050	0
239	20231017	144000	139105500	5050	5050	5050	5050	0
240	20231017	143900	139105500	5050	5030	5050	5030	4
241	20231017	143800	139085340	5040	5040	5040	5040	20
242	20231017	143700	138984540	5040	5040	5040	5040	1600
243	20231017	143600	130920540	5050	5050	5050	5050	1480
244	20231017	143500	123446540	5050	5050	5050	5050	0
245	20231017	143400	123446540	5050	5050	5050	5050	1
246	20231017	143300	123441490	5050	5050	5050	5050	0
247	20231017	143200	123441490	5050	5050	5050	5050	0
248	20231017	143100	123441490	5050	5050	5050	5050	0
249	20231017	143000	123441490	5050	5050	5050	5050	2
250	20231017	142900	123431390	5060	5060	5060	5060	0
251	20231017	142800	123431390	5060	5060	5060	5060	0
252	20231017	142700	123431390	5060	5060	5060	5060	0
253	20231017	142600	123431390	5060	5060	5060	5060	0
254	20231017	142500	123431390	5060	5060	5060	5060	0
255	20231017	142400	123431390	5060	5060	5060	5060	0
256	20231017	142300	123431390	5060	5060	5060	5060	0
257	20231017	142200	123431390	5060	5060	5060	5060	0
258	20231017	142100	123431390	5060	5060	5060	5060	0
259	20231017	142000	123431390	5060	5060	5060	5060	15
260	20231017	141900	123355490	5060	5060	5060	5060	25
261	20231017	141800	123228990	5060	5060	5060	5060	0
262	20231017	141700	123228990	5060	5060	5060	5060	0
263	20231017	141600	123228990	5060	5060	5060	5060	0
264	20231017	141500	123228990	5060	5060	5060	5060	0
265	20231017	141400	123228990	5060	5060	5060	5060	0
266	20231017	141300	123228990	5060	5060	5060	5060	0
267	20231017	141200	123228990	5060	5060	5060	5060	0
268	20231017	141100	123228990	5060	5060	5060	5060	0
269	20231017	141000	123228990	5060	5060	5060	5060	1
270	20231017	140900	123223930	5050	5050	5050	5050	22
271	20231017	140800	123112830	5050	5050	5050	5050	1
272	20231017	140700	123107780	5050	5050	5050	5050	3
273	20231017	140600	123092630	5050	5050	5050	5050	3
274	20231017	140500	123077480	5050	5050	5050	5050	88
275	20231017	140400	122633080	5060	5060	5060	5060	0
276	20231017	140300	122633080	5060	5060	5060	5060	0
277	20231017	140200	122633080	5060	5060	5060	5060	0
278	20231017	140100	122633080	5060	5060	5060	5060	0
279	20231017	140000	122633080	5060	5060	5060	5060	0
280	20231017	135900	122633080	5060	5060	5060	5060	0
281	20231017	135800	122633080	5060	5060	5060	5060	20
282	20231017	135700	122531880	5060	5060	5060	5060	0
283	20231017	135600	122531880	5060	5060	5060	5060	0
284	20231017	135500	122531880	5060	5060	5060	5060	0
285	20231017	135400	122531880	5060	5060	5060	5060	0
286	20231017	135300	122531880	5060	5060	5060	5060	5
287	20231017	135200	122506580	5060	5060	5060	5060	0
288	20231017	135100	122506580	5060	5060	5060	5060	0
289	20231017	135000	122506580	5060	5060	5060	5060	100
290	20231017	134900	122000580	5060	5060	5060	5060	30
291	20231017	134800	121848780	5050	5050	5050	5050	0
292	20231017	134700	121848780	5050	5050	5050	5050	0
293	20231017	134600	121848780	5050	5050	5050	5050	70
294	20231017	134500	121495280	5060	5060	5060	5060	0
295	20231017	134400	121495280	5060	5060	5060	5060	0
296	20231017	134300	121495280	5060	5060	5060	5060	0
297	20231017	134200	121495280	5060	5060	5060	5060	0
298	20231017	134100	121495280	5060	5060	5060	5060	0
299	20231017	134000	121495280	5060	5060	5060	5060	0
300	20231017	133900	121495280	5060	5060	5060	5060	95
301	20231017	133800	121014580	5060	5060	5060	5060	2
302	20231017	133700	121004460	5050	5050	5050	5050	0
303	20231017	133600	121004460	5050	5050	5050	5050	0
304	20231017	133500	121004460	5050	5050	5050	5050	0
305	20231017	133400	121004460	5050	5050	5050	5050	1
306	20231017	133300	120999410	5050	5050	5050	5050	0
307	20231017	133200	120999410	5050	5050	5050	5050	15
308	20231017	133100	120923660	5060	5060	5060	5060	0
309	20231017	133000	120923660	5060	5060	5060	5060	0
310	20231017	132900	120923660	5060	5060	5060	5060	0
311	20231017	132800	120923660	5060	5060	5060	5060	30
312	20231017	132700	120771860	5050	5050	5050	5050	0
313	20231017	132600	120771860	5050	5050	5050	5050	1
314	20231017	132500	120766810	5050	5050	5050	5050	0
315	20231017	132400	120766810	5050	5060	5060	5050	202
316	20231017	132300	119746690	5060	5060	5060	5060	0
317	20231017	132200	119746690	5060	5060	5060	5060	0
318	20231017	132100	119746690	5060	5060	5060	5060	0
319	20231017	132000	119746690	5060	5060	5060	5060	5
320	20231017	131900	119721390	5060	5060	5060	5060	200
321	20231017	131800	118709390	5050	5050	5050	5050	150
322	20231017	131700	117951890	5060	5060	5060	5060	0
323	20231017	131600	117951890	5060	5060	5060	5060	0
324	20231017	131500	117951890	5060	5060	5060	5060	0
325	20231017	131400	117951890	5060	5060	5060	5060	0
326	20231017	131300	117951890	5060	5060	5060	5060	0
327	20231017	131200	117951890	5060	5060	5060	5060	12
328	20231017	131100	117891170	5060	5060	5060	5060	0
329	20231017	131000	117891170	5060	5060	5060	5060	0
330	20231017	130900	117891170	5060	5060	5060	5060	0
331	20231017	130800	117891170	5060	5060	5060	5060	0
332	20231017	130700	117891170	5060	5060	5060	5060	0
333	20231017	130600	117891170	5060	5060	5060	5060	0
334	20231017	130500	117891170	5060	5060	5060	5060	0
335	20231017	130400	117891170	5060	5060	5060	5060	0
336	20231017	130300	117891170	5060	5060	5060	5060	0
337	20231017	130200	117891170	5060	5060	5060	5060	0
338	20231017	130100	117891170	5060	5060	5060	5060	50
339	20231017	130000	117638170	5060	5060	5060	5060	50
340	20231017	125900	117385170	5060	5060	5060	5060	50
341	20231017	125800	117132170	5060	5060	5060	5060	0
342	20231017	125700	117132170	5060	5060	5060	5060	15
343	20231017	125600	117056270	5060	5060	5060	5060	0
344	20231017	125500	117056270	5060	5060	5060	5060	0
345	20231017	125400	117056270	5060	5060	5060	5060	0
346	20231017	125300	117056270	5060	5060	5060	5060	0
347	20231017	125200	117056270	5060	5060	5060	5060	0
348	20231017	125100	117056270	5060	5060	5060	5060	0
349	20231017	125000	117056270	5060	5060	5060	5060	15
350	20231017	124900	116980370	5060	5060	5060	5060	1
351	20231017	124800	116975310	5060	5060	5060	5060	0
352	20231017	124700	116975310	5060	5060	5060	5060	0
353	20231017	124600	116975310	5060	5060	5060	5060	0
354	20231017	124500	116975310	5060	5060	5060	5060	0
355	20231017	124400	116975310	5060	5060	5060	5060	90
356	20231017	124300	116519910	5060	5060	5060	5060	0
357	20231017	124200	116519910	5060	5060	5060	5060	0
358	20231017	124100	116519910	5060	5060	5060	5060	0
359	20231017	124000	116519910	5060	5060	5060	5060	0
360	20231017	123900	116519910	5060	5060	5060	5060	0
361	20231017	123800	116519910	5060	5050	5060	5040	24
362	20231017	123700	116398900	5040	5040	5040	5040	0
363	20231017	123600	116398900	5040	5040	5040	5040	0
364	20231017	123500	116398900	5040	5040	5040	5040	31
365	20231017	123400	116242660	5040	5040	5040	5040	1
366	20231017	123300	116237620	5050	5060	5060	5050	530
367	20231017	123200	113560820	5040	5040	5040	5040	0
368	20231017	123100	113560820	5040	5060	5060	5040	31
369	20231017	123000	113404160	5060	5060	5060	5060	0
370	20231017	122900	113404160	5060	5060	5060	5060	0
371	20231017	122800	113404160	5060	5060	5060	5060	0
372	20231017	122700	113404160	5060	5060	5060	5060	0
373	20231017	122600	113404160	5060	5060	5060	5060	80
374	20231017	122500	112999360	5060	5060	5060	5060	88
375	20231017	122400	112554080	5060	5060	5060	5060	100
376	20231017	122300	112048080	5040	5040	5040	5040	0
377	20231017	122200	112048080	5040	5040	5050	5040	777
378	20231017	122100	108129230	5050	5050	5050	5050	0
379	20231017	122000	108129230	5050	5050	5050	5050	0
380	20231017	121900	108129230	5050	5050	5050	5050	10
381	20231017	121800	108078730	5050	5050	5050	5050	400
382	20231017	121700	106058730	5060	5060	5060	5060	0
383	20231017	121600	106058730	5060	5060	5060	5060	10
384	20231017	121500	106008130	5050	5050	5050	5050	301
385	20231017	121400	104488080	5050	5050	5050	5050	0
386	20231017	121300	104488080	5050	5050	5050	5050	1
387	20231017	121200	104483030	5060	5060	5060	5060	3
388	20231017	121100	104467850	5060	5060	5060	5060	0
389	20231017	121000	104467850	5060	5060	5060	5060	0
390	20231017	120900	104467850	5060	5060	5060	5060	0
391	20231017	120800	104467850	5060	5060	5060	5060	1
392	20231017	120700	104462790	5060	5060	5060	5060	0
393	20231017	120600	104462790	5060	5060	5060	5060	0
394	20231017	120500	104462790	5060	5060	5060	5060	0
395	20231017	120400	104462790	5060	5060	5060	5060	0
396	20231017	120300	104462790	5060	5060	5060	5060	6
397	20231017	120200	104432430	5050	5050	5050	5050	0
398	20231017	120100	104432430	5050	5050	5050	5050	0
399	20231017	120000	104432430	5050	5050	5050	5050	0
400	20231017	115900	104432430	5050	5050	5050	5050	0
401	20231017	115800	104432430	5050	5050	5050	5050	2
402	20231017	115700	104422330	5050	5050	5050	5050	1
403	20231017	115600	104417280	5060	5060	5060	5060	1
404	20231017	115500	104412220	5060	5060	5060	5060	0
405	20231017	115400	104412220	5060	5060	5060	5060	0
406	20231017	115300	104412220	5060	5060	5060	5060	3
407	20231017	115200	104397040	5060	5060	5060	5060	0
408	20231017	115100	104397040	5060	5060	5060	5060	13
409	20231017	115000	104331260	5070	5070	5070	5070	10
410	20231017	114900	104280560	5050	5050	5050	5050	0
411	20231017	114800	104280560	5050	5050	5050	5050	120
412	20231017	114700	103674560	5050	5070	5070	5050	2
413	20231017	114600	103664440	5070	5070	5070	5070	0
414	20231017	114500	103664440	5070	5070	5070	5070	0
415	20231017	114400	103664440	5070	5070	5070	5070	6
416	20231017	114300	103634020	5070	5070	5070	5070	0
417	20231017	114200	103634020	5070	5070	5070	5070	0
418	20231017	114100	103634020	5070	5070	5070	5070	0
419	20231017	114000	103634020	5070	5070	5070	5070	0
420	20231017	113900	103634020	5070	5070	5070	5070	0
421	20231017	113800	103634020	5070	5070	5070	5070	0
422	20231017	113700	103634020	5070	5070	5070	5070	0
423	20231017	113600	103634020	5070	5070	5070	5070	0
424	20231017	113500	103634020	5070	5070	5070	5070	17
425	20231017	113400	103547830	5070	5070	5070	5070	1
426	20231017	113300	103542760	5070	5070	5070	5070	1
427	20231017	113200	103537690	5070	5060	5070	5050	303
428	20231017	113100	102002650	5040	5050	5050	5040	440
429	20231017	113000	99783050	5050	5050	5050	5050	0
430	20231017	112900	99783050	5050	5060	5060	5050	2447
431	20231017	112800	87423860	5060	5060	5060	5060	0
432	20231017	112700	87423860	5060	5060	5060	5060	101
433	20231017	112600	86912800	5060	5060	5060	5060	0
434	20231017	112500	86912800	5060	5060	5060	5060	9
435	20231017	112400	86867260	5060	5060	5060	5060	0
436	20231017	112300	86867260	5060	5060	5060	5060	0
437	20231017	112200	86867260	5060	5060	5060	5060	11
438	20231017	112100	86811600	5070	5070	5070	5070	0
439	20231017	112000	86811600	5070	5070	5070	5070	5
440	20231017	111900	86786250	5060	5060	5060	5060	0
441	20231017	111800	86786250	5060	5060	5070	5060	302
442	20231017	111700	85258110	5070	5070	5070	5070	2
443	20231017	111600	85247970	5070	5070	5070	5070	0
444	20231017	111500	85247970	5070	5070	5070	5070	0
445	20231017	111400	85247970	5070	5070	5070	5070	1
446	20231017	111300	85242900	5070	5070	5070	5070	0
447	20231017	111200	85242900	5070	5070	5070	5070	6
448	20231017	111100	85212480	5060	5060	5060	5060	0
449	20231017	111000	85212480	5060	5060	5060	5060	300
450	20231017	110900	83694480	5060	5060	5060	5060	0
451	20231017	110800	83694480	5060	5070	5070	5060	104
452	20231017	110700	83168100	5070	5070	5070	5070	364
453	20231017	110600	81322620	5070	5070	5070	5070	0
454	20231017	110500	81322620	5070	5070	5070	5070	0
455	20231017	110400	81322620	5070	5070	5070	5070	0
456	20231017	110300	81322620	5070	5080	5080	5070	127
457	20231017	110200	80677480	5080	5090	5090	5080	96
458	20231017	110100	80189180	5090	5100	5100	5090	68
459	20231017	110000	79842480	5090	5080	5090	5080	503
460	20231017	105900	77284150	5070	5060	5070	5060	210
461	20231017	105800	76220260	5050	5040	5060	5040	2271
462	20231017	105700	64752580	5020	5020	5020	5020	1
463	20231017	105600	64747560	5030	5030	5030	5030	0
464	20231017	105500	64747560	5030	5030	5030	5030	0
465	20231017	105400	64747560	5030	5030	5030	5030	0
466	20231017	105300	64747560	5030	5030	5030	5030	150
467	20231017	105200	63993060	5010	5010	5010	5010	0
468	20231017	105100	63993060	5010	5010	5010	5010	0
469	20231017	105000	63993060	5010	5010	5010	5010	0
470	20231017	104900	63993060	5010	5030	5030	5010	450
471	20231017	104800	61734370	5040	5040	5040	5040	0
472	20231017	104700	61734370	5040	5040	5040	5040	40
473	20231017	104600	61532770	5040	5040	5040	5040	1
474	20231017	104500	61527730	5040	5040	5040	5040	1
475	20231017	104400	61522690	5030	5030	5030	5030	1
476	20231017	104300	61517660	5030	5030	5030	5030	0
477	20231017	104200	61517660	5030	5030	5030	5030	0
478	20231017	104100	61517660	5030	5030	5030	5030	4
479	20231017	104000	61497540	5030	5030	5030	5030	0
480	20231017	103900	61497540	5030	5030	5030	5030	1
481	20231017	103800	61492510	5030	5030	5030	5030	0
482	20231017	103700	61492510	5030	5030	5030	5030	0
483	20231017	103600	61492510	5030	5030	5030	5030	0
484	20231017	103500	61492510	5030	5030	5030	5030	0
485	20231017	103400	61492510	5030	5030	5030	5030	0
486	20231017	103300	61492510	5030	5030	5030	5030	1
487	20231017	103200	61487480	5030	5030	5030	5030	0
488	20231017	103100	61487480	5030	5030	5030	5030	0
489	20231017	103000	61487480	5030	5030	5030	5030	0
490	20231017	102900	61487480	5030	5030	5030	5030	0
491	20231017	102800	61487480	5030	5030	5030	5030	1
492	20231017	102700	61482450	5020	5020	5020	5020	2
493	20231017	102600	61472410	5020	5020	5020	5020	0
494	20231017	102500	61472410	5020	5020	5020	5020	1
495	20231017	102400	61467390	5030	5030	5030	5030	0
496	20231017	102300	61467390	5030	5030	5030	5030	0
497	20231017	102200	61467390	5030	5030	5030	5030	0
498	20231017	102100	61467390	5030	5030	5030	5030	536
499	20231017	102000	58771310	5010	5010	5010	5010	1
500	20231017	101900	58766300	5010	5010	5010	5010	0
501	20231017	101800	58766300	5010	5010	5010	5010	365
502	20231017	101700	56937650	5010	5010	5010	5010	0
503	20231017	101600	56937650	5010	5010	5010	5010	50
504	20231017	101500	56687150	5010	5010	5010	5010	0
505	20231017	101400	56687150	5010	5010	5010	5010	0
506	20231017	101300	56687150	5010	5010	5010	5010	0
507	20231017	101200	56687150	5010	5010	5010	5010	0
508	20231017	101100	56687150	5010	5010	5010	5010	0
509	20231017	101000	56687150	5010	5010	5010	5010	1
510	20231017	100900	56682140	5010	5010	5010	5010	0
511	20231017	100800	56682140	5010	5010	5010	5010	10
512	20231017	100700	56632040	5010	5030	5030	5010	2802
513	20231017	100600	42569360	5040	5040	5040	5040	0
514	20231017	100500	42569360	5040	5040	5040	5040	0
515	20231017	100400	42569360	5040	5040	5040	5040	0
516	20231017	100300	42569360	5040	5040	5040	5040	0
517	20231017	100200	42569360	5040	5040	5040	5040	0
518	20231017	100100	42569360	5040	5030	5040	5030	12
519	20231017	100000	42508930	5030	5020	5030	5020	7
520	20231017	095900	42473740	5030	5030	5030	5030	0
521	20231017	095800	42473740	5030	5030	5030	5030	60
522	20231017	095700	42171940	5030	5030	5030	5030	2
523	20231017	095600	42161880	5040	5040	5040	5040	226
524	20231017	095500	41022840	5040	5050	5050	5040	47
525	20231017	095400	40785560	5050	5050	5050	5050	0
526	20231017	095300	40785560	5050	5050	5050	5050	0
527	20231017	095200	40785560	5050	5050	5050	5050	0
528	20231017	095100	40785560	5050	5050	5050	5050	0
529	20231017	095000	40785560	5050	5050	5050	5050	0
530	20231017	094900	40785560	5050	5050	5050	5050	0
531	20231017	094800	40785560	5050	5050	5050	5050	0
532	20231017	094700	40785560	5050	5050	5050	5050	0
533	20231017	094600	40785560	5050	5050	5050	5050	0
534	20231017	094500	40785560	5050	5050	5050	5050	2
535	20231017	094400	40775460	5050	5050	5050	5040	163
536	20231017	094300	39953310	5050	5030	5050	5030	410
537	20231017	094200	37888090	5030	5020	5030	5020	259
538	20231017	094100	36587820	5020	5020	5020	5020	0
539	20231017	094000	36587820	5020	5020	5020	5020	4
540	20231017	093900	36567740	5020	5020	5020	5020	1
541	20231017	093800	36562720	5020	5020	5020	5020	0
542	20231017	093700	36562720	5020	5020	5020	5020	1
543	20231017	093600	36557700	5040	5040	5040	5040	0
544	20231017	093500	36557700	5040	5040	5040	5040	30
545	20231017	093400	36406500	5040	5040	5040	5040	10
546	20231017	093300	36356100	5040	5040	5040	5040	5
547	20231017	093200	36330900	5030	5030	5030	5030	1957
548	20231017	093100	26487190	5020	5020	5020	5020	120
549	20231017	093000	25884790	5030	5030	5030	5030	0
550	20231017	092900	25884790	5030	5030	5030	5030	0
551	20231017	092800	25884790	5030	5030	5030	5030	44
552	20231017	092700	25663470	5030	5030	5030	5030	0
553	20231017	092600	25663470	5030	5030	5030	5030	200
554	20231017	092500	24657470	5020	5020	5020	5020	109
555	20231017	092400	24110290	5030	5030	5030	5030	10
556	20231017	092300	24059990	5030	5030	5030	5030	1
557	20231017	092200	24054960	5040	5040	5040	5040	0
558	20231017	092100	24054960	5040	5030	5040	5030	11
559	20231017	092000	23999620	5040	5040	5040	5040	10
560	20231017	091900	23949220	5030	5030	5030	5030	0
561	20231017	091800	23949220	5030	5040	5040	5030	1002
562	20231017	091700	18899160	5030	5030	5030	5030	30
563	20231017	091600	18748260	5040	5020	5040	5020	283
564	20231017	091500	17325550	5010	5010	5010	5010	70
565	20231017	091400	16974850	5010	5020	5020	5010	60
566	20231017	091300	16673750	5020	5020	5020	5020	274
567	20231017	091200	15298270	5000	5010	5010	5000	700
568	20231017	091100	11798040	5010	5010	5010	5010	60
569	20231017	091000	11497440	5000	5000	5000	5000	2
570	20231017	090900	11487440	5000	5000	5000	5000	120
571	20231017	090800	10887440	5000	5000	5000	5000	500
572	20231017	090700	8387440	5000	4995	5000	4995	105
573	20231017	090600	7862545	4995	4985	4995	4985	325
574	20231017	090500	6242340	4965	4965	4965	4965	0
575	20231017	090400	6242340	4965	4970	4980	4965	501
576	20231017	090300	3753620	4985	4970	4985	4970	5
577	20231017	090200	3728740	4970	4970	4970	4970	1
578	20231017	090100	3723770	4965	4965	4965	4965	250
579	20231017	090000	2482520	4970	4965	4970	4965	500