KissMeData/006840/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184800	42146770	17440	17440	17440	17440	71
3	20231031	184700	42146770	17440	17440	17440	17440	0
4	20231031	184600	42146770	17440	17440	17440	17440	0
5	20231031	184500	42146770	17440	17440	17440	17440	0
6	20231031	184400	42146770	17440	17440	17440	17440	0
7	20231031	184300	42146770	17440	17440	17440	17440	0
8	20231031	184200	42146770	17440	17440	17440	17440	0
9	20231031	184100	42146770	17440	17440	17440	17440	0
10	20231031	184000	42146770	17440	17440	17440	17440	0
11	20231031	183900	42146770	17440	17440	17440	17440	0
12	20231031	183800	42146770	17440	17440	17440	17440	0
13	20231031	183700	42146770	17440	17440	17440	17440	0
14	20231031	183600	42146770	17440	17440	17440	17440	0
15	20231031	183500	42146770	17440	17440	17440	17440	0
16	20231031	183400	42146770	17440	17440	17440	17440	0
17	20231031	183300	42146770	17440	17440	17440	17440	0
18	20231031	183200	42146770	17440	17440	17440	17440	0
19	20231031	183100	42146770	17440	17440	17440	17440	0
20	20231031	183000	42146770	17440	17440	17440	17440	0
21	20231031	182900	42146770	17440	17440	17440	17440	0
22	20231031	182800	42146770	17440	17440	17440	17440	0
23	20231031	182700	42146770	17440	17440	17440	17440	0
24	20231031	182600	42146770	17440	17440	17440	17440	0
25	20231031	182500	42146770	17440	17440	17440	17440	0
26	20231031	182400	42146770	17440	17440	17440	17440	0
27	20231031	182300	42146770	17440	17440	17440	17440	0
28	20231031	182200	42146770	17440	17440	17440	17440	0
29	20231031	182100	42146770	17440	17440	17440	17440	0
30	20231031	182000	42146770	17440	17440	17440	17440	0
31	20231031	181900	42146770	17440	17440	17440	17440	0
32	20231031	181800	42146770	17440	17440	17440	17440	71
33	20231031	181700	42146770	17440	17440	17440	17440	0
34	20231031	181600	42146770	17440	17440	17440	17440	0
35	20231031	181500	42146770	17440	17440	17440	17440	0
36	20231031	181400	42146770	17440	17440	17440	17440	0
37	20231031	181300	42146770	17440	17440	17440	17440	0
38	20231031	181200	42146770	17440	17440	17440	17440	0
39	20231031	181100	42146770	17440	17440	17440	17440	0
40	20231031	181000	42146770	17440	17440	17440	17440	0
41	20231031	180900	42146770	17440	17440	17440	17440	0
42	20231031	180800	42146770	17440	17440	17440	17440	0
43	20231031	180700	42146770	17440	17440	17440	17440	0
44	20231031	180600	42146770	17440	17440	17440	17440	0
45	20231031	180500	42146770	17440	17440	17440	17440	0
46	20231031	180400	42146770	17440	17440	17440	17440	0
47	20231031	180300	42146770	17440	17440	17440	17440	0
48	20231031	180200	42146770	17440	17440	17440	17440	0
49	20231031	180100	42146770	17440	17440	17440	17440	0
50	20231031	180000	42146770	17440	17440	17440	17440	0
51	20231031	175900	42146770	17440	17440	17440	17440	0
52	20231031	175800	42146770	17440	17440	17440	17440	0
53	20231031	175700	42146770	17440	17440	17440	17440	0
54	20231031	175600	42146770	17440	17440	17440	17440	0
55	20231031	175500	42146770	17440	17440	17440	17440	0
56	20231031	175400	42146770	17440	17440	17440	17440	0
57	20231031	175300	42146770	17440	17440	17440	17440	0
58	20231031	175200	42146770	17440	17440	17440	17440	0
59	20231031	175100	42146770	17440	17440	17440	17440	0
60	20231031	175000	42146770	17440	17440	17440	17440	0
61	20231031	174900	42146770	17440	17440	17440	17440	0
62	20231031	174800	42146770	17440	17440	17440	17440	71
63	20231031	174700	42146770	17440	17440	17440	17440	0
64	20231031	174600	42146770	17440	17440	17440	17440	0
65	20231031	174500	42146770	17440	17440	17440	17440	0
66	20231031	174400	42146770	17440	17440	17440	17440	0
67	20231031	174300	42146770	17440	17440	17440	17440	0
68	20231031	174200	42146770	17440	17440	17440	17440	0
69	20231031	174100	42146770	17440	17440	17440	17440	0
70	20231031	174000	42146770	17440	17440	17440	17440	0
71	20231031	173900	42146770	17440	17440	17440	17440	0
72	20231031	173800	42146770	17440	17440	17440	17440	0
73	20231031	173700	42146770	17440	17440	17440	17440	0
74	20231031	173600	42146770	17440	17440	17440	17440	0
75	20231031	173500	42146770	17440	17440	17440	17440	0
76	20231031	173400	42146770	17440	17440	17440	17440	0
77	20231031	173300	42146770	17440	17440	17440	17440	0
78	20231031	173200	42146770	17440	17440	17440	17440	0
79	20231031	173100	42146770	17440	17440	17440	17440	0
80	20231031	173000	42146770	17440	17440	17440	17440	0
81	20231031	172900	42146770	17440	17440	17440	17440	0
82	20231031	172800	42146770	17440	17440	17440	17440	0
83	20231031	172700	42146770	17440	17440	17440	17440	0
84	20231031	172600	42146770	17440	17440	17440	17440	0
85	20231031	172500	42146770	17440	17440	17440	17440	0
86	20231031	172400	42146770	17440	17440	17440	17440	0
87	20231031	172300	42146770	17440	17440	17440	17440	0
88	20231031	172200	42146770	17440	17440	17440	17440	0
89	20231031	172100	42146770	17440	17440	17440	17440	0
90	20231031	172000	42146770	17440	17440	17440	17440	0
91	20231031	171900	42146770	17440	17440	17440	17440	0
92	20231031	171800	42146770	17440	17440	17440	17440	71
93	20231031	171700	42146770	17440	17440	17440	17440	0
94	20231031	171600	42146770	17440	17440	17440	17440	0
95	20231031	171500	42146770	17440	17440	17440	17440	0
96	20231031	171400	42146770	17440	17440	17440	17440	0
97	20231031	171300	42146770	17440	17440	17440	17440	0
98	20231031	171200	42146770	17440	17440	17440	17440	0
99	20231031	171100	42146770	17440	17440	17440	17440	0
100	20231031	171000	42146770	17440	17440	17440	17440	0
101	20231031	170900	42146770	17440	17440	17440	17440	0
102	20231031	170800	42146770	17440	17440	17440	17440	0
103	20231031	170700	42146770	17440	17440	17440	17440	0
104	20231031	170600	42146770	17440	17440	17440	17440	0
105	20231031	170500	42146770	17440	17440	17440	17440	0
106	20231031	170400	42146770	17440	17440	17440	17440	0
107	20231031	170300	42146770	17440	17440	17440	17440	0
108	20231031	170200	42146770	17440	17440	17440	17440	0
109	20231031	170100	42146770	17440	17440	17440	17440	0
110	20231031	170000	42146770	17440	17440	17440	17440	0
111	20231031	165900	42146770	17440	17440	17440	17440	0
112	20231031	165800	42146770	17440	17440	17440	17440	0
113	20231031	165700	42146770	17440	17440	17440	17440	0
114	20231031	165600	42146770	17440	17440	17440	17440	0
115	20231031	165500	42146770	17440	17440	17440	17440	0
116	20231031	165400	42146770	17440	17440	17440	17440	0
117	20231031	165300	42146770	17440	17440	17440	17440	0
118	20231031	165200	42146770	17440	17440	17440	17440	0
119	20231031	165100	42146770	17440	17440	17440	17440	0
120	20231031	165000	42146770	17440	17440	17440	17440	0
121	20231031	164900	42146770	17440	17440	17440	17440	0
122	20231031	164800	42146770	17440	17440	17440	17440	71
123	20231031	164700	42146770	17440	17440	17440	17440	0
124	20231031	164600	42146770	17440	17440	17440	17440	0
125	20231031	164500	42146770	17440	17440	17440	17440	0
126	20231031	164400	42146770	17440	17440	17440	17440	0
127	20231031	164300	42146770	17440	17440	17440	17440	0
128	20231031	164200	42146770	17440	17440	17440	17440	0
129	20231031	164100	42146770	17440	17440	17440	17440	0
130	20231031	164000	42146770	17440	17440	17440	17440	0
131	20231031	163900	42146770	17440	17440	17440	17440	0
132	20231031	163800	42146770	17440	17440	17440	17440	0
133	20231031	163700	42146770	17440	17440	17440	17440	0
134	20231031	163600	42146770	17440	17440	17440	17440	0
135	20231031	163500	42146770	17440	17440	17440	17440	0
136	20231031	163400	42146770	17440	17440	17440	17440	0
137	20231031	163300	42146770	17440	17440	17440	17440	0
138	20231031	163200	42146770	17440	17440	17440	17440	0
139	20231031	163100	42146770	17440	17440	17440	17440	0
140	20231031	163000	42146770	17440	17440	17440	17440	0
141	20231031	162900	42146770	17440	17440	17440	17440	0
142	20231031	162800	42146770	17440	17440	17440	17440	0
143	20231031	162700	42146770	17440	17440	17440	17440	0
144	20231031	162600	42146770	17440	17440	17440	17440	0
145	20231031	162500	42146770	17440	17440	17440	17440	0
146	20231031	162400	42146770	17440	17440	17440	17440	0
147	20231031	162300	42146770	17440	17440	17440	17440	0
148	20231031	162200	42146770	17440	17440	17440	17440	0
149	20231031	162100	42146770	17440	17440	17440	17440	0
150	20231031	162000	42146770	17440	17440	17440	17440	0
151	20231031	161900	42146770	17440	17440	17440	17440	0
152	20231031	161800	42146770	17440	17440	17440	17440	71
153	20231031	161700	42146770	17440	17440	17440	17440	0
154	20231031	161600	42146770	17440	17440	17440	17440	0
155	20231031	161500	42146770	17440	17440	17440	17440	0
156	20231031	161400	42146770	17440	17440	17440	17440	0
157	20231031	161300	42146770	17440	17440	17440	17440	0
158	20231031	161200	42146770	17440	17440	17440	17440	0
159	20231031	161100	42146770	17440	17440	17440	17440	0
160	20231031	161000	42146770	17440	17440	17440	17440	0
161	20231031	160900	42146770	17440	17440	17440	17440	0
162	20231031	160800	42146770	17440	17440	17440	17440	0
163	20231031	160700	42146770	17440	17440	17440	17440	0
164	20231031	160600	42146770	17440	17440	17440	17440	0
165	20231031	160500	42146770	17440	17440	17440	17440	0
166	20231031	160400	42146770	17440	17440	17440	17440	0
167	20231031	160300	42146770	17440	17440	17440	17440	0
168	20231031	160200	42146770	17440	17440	17440	17440	0
169	20231031	160100	42146770	17440	17440	17440	17440	0
170	20231031	160000	42146770	17440	17440	17440	17440	0
171	20231031	155900	42146770	17440	17440	17440	17440	0
172	20231031	155800	42146770	17440	17440	17440	17440	0
173	20231031	155700	42146770	17440	17440	17440	17440	0
174	20231031	155600	42146770	17440	17440	17440	17440	0
175	20231031	155500	42146770	17440	17440	17440	17440	0
176	20231031	155400	42146770	17440	17440	17440	17440	0
177	20231031	155300	42146770	17440	17440	17440	17440	0
178	20231031	155200	42146770	17440	17440	17440	17440	0
179	20231031	155100	42146770	17440	17440	17440	17440	0
180	20231031	155000	42146770	17440	17440	17440	17440	0
181	20231031	154900	42146770	17440	17440	17440	17440	0
182	20231031	154800	42146770	17440	17440	17440	17440	71
183	20231031	154700	42146770	17440	17440	17440	17440	0
184	20231031	154600	42146770	17440	17440	17440	17440	0
185	20231031	154500	42146770	17440	17440	17440	17440	0
186	20231031	154400	42146770	17440	17440	17440	17440	0
187	20231031	154300	42146770	17440	17440	17440	17440	0
188	20231031	154200	42146770	17440	17440	17440	17440	0
189	20231031	154100	42146770	17440	17440	17440	17440	0
190	20231031	154000	42146770	17440	17440	17440	17440	0
191	20231031	153900	42146770	17440	17440	17440	17440	0
192	20231031	153800	42146770	17440	17440	17440	17440	0
193	20231031	153700	42146770	17440	17440	17440	17440	0
194	20231031	153600	42146770	17440	17440	17440	17440	0
195	20231031	153500	42146770	17440	17440	17440	17440	0
196	20231031	153400	42146770	17440	17440	17440	17440	0
197	20231031	153300	42146770	17440	17440	17440	17440	0
198	20231031	153200	42146770	17440	17440	17440	17440	0
199	20231031	153100	42146770	17440	17440	17440	17440	0
200	20231031	153000	42146770	17440	17440	17440	17440	71
201	20231031	152900	40908530	17370	17370	17370	17370	0
202	20231031	152800	40908530	17370	17370	17370	17370	0
203	20231031	152700	40908530	17370	17370	17370	17370	0
204	20231031	152600	40908530	17370	17370	17370	17370	0
205	20231031	152500	40908530	17370	17370	17370	17370	0
206	20231031	152400	40908530	17370	17370	17370	17370	0
207	20231031	152300	40908530	17370	17370	17370	17370	0
208	20231031	152200	40908530	17370	17370	17370	17370	0
209	20231031	152100	40908530	17370	17370	17370	17370	0
210	20231031	152000	40908530	17370	17370	17370	17370	0
211	20231031	151900	40908530	17370	17370	17370	17370	0
212	20231031	151800	40908530	17370	17370	17370	17370	0
213	20231031	151700	40908530	17370	17370	17370	17370	0
214	20231031	151600	40908530	17370	17370	17370	17370	0
215	20231031	151500	40908530	17370	17370	17370	17370	0
216	20231031	151400	40908530	17370	17370	17370	17370	3
217	20231031	151300	40856420	17360	17360	17360	17360	0
218	20231031	151200	40856420	17360	17360	17360	17360	18
219	20231031	151100	40543940	17360	17360	17360	17360	0
220	20231031	151000	40543940	17360	17360	17360	17360	2
221	20231031	150900	40509220	17360	17360	17360	17360	0
222	20231031	150800	40509220	17360	17360	17360	17360	0
223	20231031	150700	40509220	17360	17380	17380	17360	15
224	20231031	150600	40248620	17440	17440	17440	17440	0
225	20231031	150500	40248620	17440	17440	17440	17440	22
226	20231031	150400	39864940	17250	17250	17250	17250	0
227	20231031	150300	39864940	17250	17250	17250	17250	0
228	20231031	150200	39864940	17250	17250	17250	17250	0
229	20231031	150100	39864940	17250	17250	17250	17250	1
230	20231031	150000	39847690	17400	17450	17450	17400	167
231	20231031	145900	36939430	17460	17460	17460	17460	2
232	20231031	145800	36904510	17490	17490	17490	17490	9
233	20231031	145700	36747100	17490	17490	17490	17490	10
234	20231031	145600	36572200	17490	17490	17490	17490	0
235	20231031	145500	36572200	17490	17490	17490	17490	0
236	20231031	145400	36572200	17490	17490	17490	17490	0
237	20231031	145300	36572200	17490	17490	17490	17490	1
238	20231031	145200	36554710	17410	17410	17410	17410	0
239	20231031	145100	36554710	17410	17450	17450	17410	35
240	20231031	145000	35944150	17490	17490	17490	17490	5
241	20231031	144900	35856700	17490	17490	17490	17490	15
242	20231031	144800	35594350	17490	17490	17490	17490	2
243	20231031	144700	35559370	17490	17490	17490	17490	0
244	20231031	144600	35559370	17490	17490	17490	17490	0
245	20231031	144500	35559370	17490	17490	17490	17490	0
246	20231031	144400	35559370	17490	17490	17490	17490	0
247	20231031	144300	35559370	17490	17490	17490	17490	0
248	20231031	144200	35559370	17490	17490	17490	17490	0
249	20231031	144100	35559370	17490	17490	17490	17490	20
250	20231031	144000	35209570	17500	17500	17500	17500	0
251	20231031	143900	35209570	17500	17500	17500	17500	0
252	20231031	143800	35209570	17500	17500	17500	17500	0
253	20231031	143700	35209570	17500	17500	17500	17500	0
254	20231031	143600	35209570	17500	17500	17500	17500	0
255	20231031	143500	35209570	17500	17500	17500	17500	10
256	20231031	143400	35034570	17540	17540	17540	17540	0
257	20231031	143300	35034570	17540	17540	17540	17540	0
258	20231031	143200	35034570	17540	17540	17540	17540	6
259	20231031	143100	34929330	17600	17600	17600	17600	0
260	20231031	143000	34929330	17600	17660	17660	17600	74
261	20231031	142900	33626360	17720	17720	17720	17720	0
262	20231031	142800	33626360	17720	17720	17720	17720	0
263	20231031	142700	33626360	17720	17720	17720	17720	0
264	20231031	142600	33626360	17720	17720	17720	17720	0
265	20231031	142500	33626360	17720	17720	17720	17720	0
266	20231031	142400	33626360	17720	17720	17720	17720	3
267	20231031	142300	33573200	17720	17720	17720	17720	0
268	20231031	142200	33573200	17720	17720	17720	17720	0
269	20231031	142100	33573200	17720	17720	17720	17720	0
270	20231031	142000	33573200	17720	17720	17720	17720	0
271	20231031	141900	33573200	17720	17720	17720	17720	0
272	20231031	141800	33573200	17720	17720	17720	17720	0
273	20231031	141700	33573200	17720	17720	17720	17720	1
274	20231031	141600	33555480	17780	17780	17780	17780	0
275	20231031	141500	33555480	17780	17780	17780	17780	0
276	20231031	141400	33555480	17780	17780	17780	17780	0
277	20231031	141300	33555480	17780	17780	17780	17780	0
278	20231031	141200	33555480	17780	17780	17780	17780	0
279	20231031	141100	33555480	17780	17780	17780	17780	0
280	20231031	141000	33555480	17780	17780	17780	17780	0
281	20231031	140900	33555480	17780	17780	17780	17780	0
282	20231031	140800	33555480	17780	17780	17780	17780	0
283	20231031	140700	33555480	17780	17780	17780	17780	0
284	20231031	140600	33555480	17780	17780	17780	17780	0
285	20231031	140500	33555480	17780	17780	17780	17780	0
286	20231031	140400	33555480	17780	17780	17780	17780	0
287	20231031	140300	33555480	17780	17780	17780	17780	0
288	20231031	140200	33555480	17780	17780	17780	17780	0
289	20231031	140100	33555480	17780	17780	17780	17780	0
290	20231031	140000	33555480	17780	17780	17780	17780	0
291	20231031	135900	33555480	17780	17780	17780	17780	0
292	20231031	135800	33555480	17780	17780	17780	17780	0
293	20231031	135700	33555480	17780	17780	17780	17780	0
294	20231031	135600	33555480	17780	17780	17780	17780	0
295	20231031	135500	33555480	17780	17780	17780	17780	0
296	20231031	135400	33555480	17780	17780	17780	17780	0
297	20231031	135300	33555480	17780	17780	17780	17780	0
298	20231031	135200	33555480	17780	17780	17780	17780	0
299	20231031	135100	33555480	17780	17780	17780	17780	0
300	20231031	135000	33555480	17780	17780	17780	17780	0
301	20231031	134900	33555480	17780	17780	17780	17780	0
302	20231031	134800	33555480	17780	17780	17780	17780	0
303	20231031	134700	33555480	17780	17780	17780	17780	0
304	20231031	134600	33555480	17780	17780	17780	17780	0
305	20231031	134500	33555480	17780	17780	17780	17780	0
306	20231031	134400	33555480	17780	17780	17780	17780	0
307	20231031	134300	33555480	17780	17780	17780	17780	0
308	20231031	134200	33555480	17780	17780	17780	17780	0
309	20231031	134100	33555480	17780	17780	17780	17780	0
310	20231031	134000	33555480	17780	17780	17780	17780	0
311	20231031	133900	33555480	17780	17780	17780	17780	0
312	20231031	133800	33555480	17780	17780	17780	17780	0
313	20231031	133700	33555480	17780	17780	17780	17780	0
314	20231031	133600	33555480	17780	17780	17780	17780	0
315	20231031	133500	33555480	17780	17780	17780	17780	0
316	20231031	133400	33555480	17780	17780	17780	17780	0
317	20231031	133300	33555480	17780	17780	17780	17780	0
318	20231031	133200	33555480	17780	17780	17780	17780	0
319	20231031	133100	33555480	17780	17780	17780	17780	0
320	20231031	133000	33555480	17780	17780	17780	17780	0
321	20231031	132900	33555480	17780	17780	17780	17780	0
322	20231031	132800	33555480	17780	17780	17780	17780	0
323	20231031	132700	33555480	17780	17780	17780	17780	0
324	20231031	132600	33555480	17780	17650	17780	17600	291
325	20231031	132500	28431190	17940	17940	17940	17940	0
326	20231031	132400	28431190	17940	17940	17940	17940	0
327	20231031	132300	28431190	17940	17940	17940	17940	0
328	20231031	132200	28431190	17940	17940	17940	17940	0
329	20231031	132100	28431190	17940	17940	17940	17940	0
330	20231031	132000	28431190	17940	17940	17940	17940	0
331	20231031	131900	28431190	17940	17940	17940	17940	0
332	20231031	131800	28431190	17940	17940	17940	17940	0
333	20231031	131700	28431190	17940	17940	17940	17940	0
334	20231031	131600	28431190	17940	17940	17940	17940	0
335	20231031	131500	28431190	17940	17940	17940	17940	0
336	20231031	131400	28431190	17940	17940	17940	17940	0
337	20231031	131300	28431190	17940	17940	17940	17940	0
338	20231031	131200	28431190	17940	17940	17940	17940	0
339	20231031	131100	28431190	17940	17940	17940	17940	0
340	20231031	131000	28431190	17940	17940	17940	17940	0
341	20231031	130900	28431190	17940	17940	17940	17940	0
342	20231031	130800	28431190	17940	17940	17940	17940	0
343	20231031	130700	28431190	17940	17940	17940	17940	0
344	20231031	130600	28431190	17940	17940	17940	17940	0
345	20231031	130500	28431190	17940	17940	17940	17940	0
346	20231031	130400	28431190	17940	17940	17940	17940	0
347	20231031	130300	28431190	17940	17940	17940	17940	0
348	20231031	130200	28431190	17940	17940	17940	17940	0
349	20231031	130100	28431190	17940	17940	17940	17940	0
350	20231031	130000	28431190	17940	17940	17940	17940	0
351	20231031	125900	28431190	17940	17940	17940	17940	0
352	20231031	125800	28431190	17940	17940	17940	17940	0
353	20231031	125700	28431190	17940	17940	17940	17940	0
354	20231031	125600	28431190	17940	17940	17940	17940	0
355	20231031	125500	28431190	17940	17940	17940	17940	0
356	20231031	125400	28431190	17940	17940	17940	17940	0
357	20231031	125300	28431190	17940	17940	17940	17940	0
358	20231031	125200	28431190	17940	17940	17940	17940	1
359	20231031	125100	28413250	17700	17700	17700	17700	0
360	20231031	125000	28413250	17700	17700	17700	17700	0
361	20231031	124900	28413250	17700	17700	17700	17700	0
362	20231031	124800	28413250	17700	17700	17700	17700	0
363	20231031	124700	28413250	17700	17710	17710	17700	122
364	20231031	124600	26253640	17720	17720	17720	17720	1
365	20231031	124500	26235920	17810	17810	17810	17810	0
366	20231031	124400	26235920	17810	17810	17810	17810	0
367	20231031	124300	26235920	17810	17810	17810	17810	0
368	20231031	124200	26235920	17810	17840	17840	17810	322
369	20231031	124100	20497860	17840	17840	17840	17840	0
370	20231031	124000	20497860	17840	17840	17840	17840	0
371	20231031	123900	20497860	17840	17840	17840	17840	0
372	20231031	123800	20497860	17840	17840	17840	17840	0
373	20231031	123700	20497860	17840	17840	17840	17840	0
374	20231031	123600	20497860	17840	17840	17840	17840	0
375	20231031	123500	20497860	17840	17840	17840	17840	0
376	20231031	123400	20497860	17840	17840	17840	17840	0
377	20231031	123300	20497860	17840	17840	17840	17840	0
378	20231031	123200	20497860	17840	17840	17840	17840	0
379	20231031	123100	20497860	17840	17840	17840	17840	1
380	20231031	123000	20480020	17970	17970	17970	17970	0
381	20231031	122900	20480020	17970	17970	17970	17970	0
382	20231031	122800	20480020	17970	17970	17970	17970	0
383	20231031	122700	20480020	17970	17970	17970	17970	1
384	20231031	122600	20462050	17990	17990	17990	17990	0
385	20231031	122500	20462050	17990	17990	17990	17990	0
386	20231031	122400	20462050	17990	17990	17990	17990	0
387	20231031	122300	20462050	17990	17990	17990	17990	0
388	20231031	122200	20462050	17990	17990	17990	17990	0
389	20231031	122100	20462050	17990	17990	17990	17990	0
390	20231031	122000	20462050	17990	17970	17990	17970	5
391	20231031	121900	20372160	17980	17980	17980	17980	0
392	20231031	121800	20372160	17980	17980	17980	17980	0
393	20231031	121700	20372160	17980	17980	17980	17980	0
394	20231031	121600	20372160	17980	17980	17980	17980	0
395	20231031	121500	20372160	17980	17840	17980	17840	2
396	20231031	121400	20336340	17970	17970	17970	17970	0
397	20231031	121300	20336340	17970	17970	17970	17970	0
398	20231031	121200	20336340	17970	17970	17970	17970	0
399	20231031	121100	20336340	17970	17970	17970	17970	0
400	20231031	121000	20336340	17970	17950	17970	17950	1000
401	20231031	120900	2368790	17960	17960	17960	17960	0
402	20231031	120800	2368790	17960	17960	17960	17960	0
403	20231031	120700	2368790	17960	17960	17960	17960	0
404	20231031	120600	2368790	17960	17960	17960	17960	0
405	20231031	120500	2368790	17960	17960	17960	17960	0
406	20231031	120400	2368790	17960	17960	17960	17960	0
407	20231031	120300	2368790	17960	17960	17960	17960	0
408	20231031	120200	2368790	17960	17960	17960	17960	0
409	20231031	120100	2368790	17960	17960	17960	17960	0
410	20231031	120000	2368790	17960	17960	17960	17960	0
411	20231031	115900	2368790	17960	17960	17960	17960	0
412	20231031	115800	2368790	17960	17960	17960	17960	0
413	20231031	115700	2368790	17960	17960	17960	17960	0
414	20231031	115600	2368790	17960	17960	17960	17960	0
415	20231031	115500	2368790	17960	17960	17960	17960	0
416	20231031	115400	2368790	17960	17960	17960	17960	0
417	20231031	115300	2368790	17960	17960	17960	17960	0
418	20231031	115200	2368790	17960	17960	17960	17960	0
419	20231031	115100	2368790	17960	17960	17960	17960	0
420	20231031	115000	2368790	17960	17960	17960	17960	0
421	20231031	114900	2368790	17960	17960	17960	17960	0
422	20231031	114800	2368790	17960	17960	17960	17960	0
423	20231031	114700	2368790	17960	17960	17960	17960	0
424	20231031	114600	2368790	17960	17960	17960	17960	0
425	20231031	114500	2368790	17960	17960	17960	17960	0
426	20231031	114400	2368790	17960	17960	17960	17960	0
427	20231031	114300	2368790	17960	17960	17960	17960	0
428	20231031	114200	2368790	17960	17960	17960	17960	0
429	20231031	114100	2368790	17960	17960	17960	17960	0
430	20231031	114000	2368790	17960	17960	17960	17960	0
431	20231031	113900	2368790	17960	17960	17960	17960	0
432	20231031	113800	2368790	17960	17960	17960	17960	0
433	20231031	113700	2368790	17960	17960	17960	17960	0
434	20231031	113600	2368790	17960	17960	17960	17960	0
435	20231031	113500	2368790	17960	17960	17960	17960	9
436	20231031	113400	2207150	17960	17960	17960	17960	0
437	20231031	113300	2207150	17960	17960	17960	17960	0
438	20231031	113200	2207150	17960	17960	17960	17960	0
439	20231031	113100	2207150	17960	17960	17960	17960	0
440	20231031	113000	2207150	17960	17960	17960	17960	0
441	20231031	112900	2207150	17960	17960	17960	17960	0
442	20231031	112800	2207150	17960	17960	17960	17960	0
443	20231031	112700	2207150	17960	17960	17960	17960	0
444	20231031	112600	2207150	17960	17960	17960	17960	5
445	20231031	112500	2117350	17870	17870	17870	17870	0
446	20231031	112400	2117350	17870	17870	17870	17870	2
447	20231031	112300	2081610	17960	17960	17960	17960	0
448	20231031	112200	2081610	17960	17960	17960	17960	0
449	20231031	112100	2081610	17960	17960	17960	17960	0
450	20231031	112000	2081610	17960	17960	17960	17960	0
451	20231031	111900	2081610	17960	17960	17960	17960	0
452	20231031	111800	2081610	17960	17960	17960	17960	0
453	20231031	111700	2081610	17960	17960	17960	17960	0
454	20231031	111600	2081610	17960	17960	17960	17960	0
455	20231031	111500	2081610	17960	17960	17960	17960	0
456	20231031	111400	2081610	17960	17960	17960	17960	0
457	20231031	111300	2081610	17960	17960	17960	17960	0
458	20231031	111200	2081610	17960	17960	17960	17960	0
459	20231031	111100	2081610	17960	17960	17960	17960	0
460	20231031	111000	2081610	17960	17960	17960	17960	0
461	20231031	110900	2081610	17960	17960	17960	17960	0
462	20231031	110800	2081610	17960	17960	17960	17960	0
463	20231031	110700	2081610	17960	17960	17960	17960	0
464	20231031	110600	2081610	17960	17960	17960	17960	0
465	20231031	110500	2081610	17960	17960	17960	17960	0
466	20231031	110400	2081610	17960	17960	17960	17960	0
467	20231031	110300	2081610	17960	17960	17960	17960	0
468	20231031	110200	2081610	17960	17960	17960	17960	0
469	20231031	110100	2081610	17960	17960	17960	17960	0
470	20231031	110000	2081610	17960	17960	17960	17960	1
471	20231031	105900	2063650	17960	17960	17960	17960	0
472	20231031	105800	2063650	17960	17960	17960	17960	0
473	20231031	105700	2063650	17960	17960	17960	17960	0
474	20231031	105600	2063650	17960	17960	17960	17960	0
475	20231031	105500	2063650	17960	17960	17960	17960	0
476	20231031	105400	2063650	17960	17960	17960	17960	0
477	20231031	105300	2063650	17960	17960	17960	17960	0
478	20231031	105200	2063650	17960	17960	17960	17960	0
479	20231031	105100	2063650	17960	17880	17960	17880	2
480	20231031	105000	2027810	17910	17910	17910	17910	0
481	20231031	104900	2027810	17910	17910	17910	17910	0
482	20231031	104800	2027810	17910	17910	17910	17910	0
483	20231031	104700	2027810	17910	17910	17910	17910	0
484	20231031	104600	2027810	17910	17910	17910	17910	1
485	20231031	104500	2009900	17910	17910	17910	17910	0
486	20231031	104400	2009900	17910	17910	17910	17910	0
487	20231031	104300	2009900	17910	17910	17910	17910	0
488	20231031	104200	2009900	17910	17910	17910	17910	0
489	20231031	104100	2009900	17910	17910	17910	17910	0
490	20231031	104000	2009900	17910	17910	17910	17910	0
491	20231031	103900	2009900	17910	17910	17910	17910	0
492	20231031	103800	2009900	17910	17910	17910	17910	0
493	20231031	103700	2009900	17910	17910	17910	17910	0
494	20231031	103600	2009900	17910	17910	17910	17910	0
495	20231031	103500	2009900	17910	17910	17910	17910	0
496	20231031	103400	2009900	17910	17910	17910	17910	0
497	20231031	103300	2009900	17910	17910	17910	17910	0
498	20231031	103200	2009900	17910	17910	17910	17910	0
499	20231031	103100	2009900	17910	17910	17910	17910	0
500	20231031	103000	2009900	17910	17910	17910	17910	0
501	20231031	102900	2009900	17910	17910	17910	17910	0
502	20231031	102800	2009900	17910	17910	17910	17910	0
503	20231031	102700	2009900	17910	17910	17910	17910	0
504	20231031	102600	2009900	17910	17910	17910	17910	0
505	20231031	102500	2009900	17910	17910	17910	17910	0
506	20231031	102400	2009900	17910	17910	17910	17910	5
507	20231031	102300	1920350	17920	17920	17920	17920	0
508	20231031	102200	1920350	17920	17920	17920	17920	0
509	20231031	102100	1920350	17920	17920	17920	17920	0
510	20231031	102000	1920350	17920	17920	17920	17920	5
511	20231031	101900	1830750	17920	17920	17920	17920	0
512	20231031	101800	1830750	17920	17920	17920	17920	0
513	20231031	101700	1830750	17920	17920	17920	17920	0
514	20231031	101600	1830750	17920	17920	17920	17920	0
515	20231031	101500	1830750	17920	17920	17920	17920	0
516	20231031	101400	1830750	17920	17920	17920	17920	1
517	20231031	101300	1812830	18060	18060	18060	18060	0
518	20231031	101200	1812830	18060	18060	18060	18060	0
519	20231031	101100	1812830	18060	18060	18060	18060	0
520	20231031	101000	1812830	18060	18060	18060	18060	0
521	20231031	100900	1812830	18060	18060	18060	18060	0
522	20231031	100800	1812830	18060	18060	18060	18060	2
523	20231031	100700	1776710	18060	18060	18060	18060	0
524	20231031	100600	1776710	18060	18060	18060	18060	0
525	20231031	100500	1776710	18060	18060	18060	18060	0
526	20231031	100400	1776710	18060	18060	18060	18060	0
527	20231031	100300	1776710	18060	18060	18060	18060	1
528	20231031	100200	1758650	17940	17940	17940	17940	0
529	20231031	100100	1758650	17940	17940	17940	17940	0
530	20231031	100000	1758650	17940	17940	17940	17940	0
531	20231031	095900	1758650	17940	17940	17940	17940	0
532	20231031	095800	1758650	17940	17940	17940	17940	0
533	20231031	095700	1758650	17940	17940	17940	17940	0
534	20231031	095600	1758650	17940	17970	17970	17940	2
535	20231031	095500	1722740	17980	17980	17980	17980	0
536	20231031	095400	1722740	17980	17980	17980	17980	0
537	20231031	095300	1722740	17980	17980	17980	17980	0
538	20231031	095200	1722740	17980	17980	17980	17980	0
539	20231031	095100	1722740	17980	17980	17980	17980	0
540	20231031	095000	1722740	17980	17980	17980	17980	0
541	20231031	094900	1722740	17980	17980	17980	17980	1
542	20231031	094800	1704760	18060	18060	18060	18060	0
543	20231031	094700	1704760	18060	18060	18060	18060	0
544	20231031	094600	1704760	18060	18060	18060	18060	0
545	20231031	094500	1704760	18060	18060	18060	18060	0
546	20231031	094400	1704760	18060	18060	18060	18060	0
547	20231031	094300	1704760	18060	18060	18060	18060	0
548	20231031	094200	1704760	18060	18060	18060	18060	0
549	20231031	094100	1704760	18060	18060	18060	18060	0
550	20231031	094000	1704760	18060	18060	18060	18060	0
551	20231031	093900	1704760	18060	18060	18060	18060	0
552	20231031	093800	1704760	18060	18060	18060	18060	0
553	20231031	093700	1704760	18060	18060	18060	18060	0
554	20231031	093600	1704760	18060	18060	18060	18060	0
555	20231031	093500	1704760	18060	18060	18060	18060	0
556	20231031	093400	1704760	18060	18060	18060	18060	0
557	20231031	093300	1704760	18060	18060	18060	18060	0
558	20231031	093200	1704760	18060	18060	18060	18060	0
559	20231031	093100	1704760	18060	18060	18060	18060	1
560	20231031	093000	1686700	17920	17920	17920	17920	0
561	20231031	092900	1686700	17920	17920	17920	17920	1
562	20231031	092800	1668780	18060	18060	18060	18060	1
563	20231031	092700	1650720	17920	17920	17920	17920	1
564	20231031	092600	1632800	18130	18130	18130	18130	0
565	20231031	092500	1632800	18130	18130	18130	18130	0
566	20231031	092400	1632800	18130	18130	18130	18130	0
567	20231031	092300	1632800	18130	18130	18130	18130	0
568	20231031	092200	1632800	18130	18130	18130	18130	1
569	20231031	092100	1614670	17920	17920	17920	17920	0
570	20231031	092000	1614670	17920	17920	17920	17920	2
571	20231031	091900	1578830	18200	18200	18200	18200	0
572	20231031	091800	1578830	18200	18200	18200	18200	1
573	20231031	091700	1560630	17970	17970	17970	17970	0
574	20231031	091600	1560630	17970	17970	17970	17970	0
575	20231031	091500	1560630	17970	17970	17970	17970	0
576	20231031	091400	1560630	17970	17970	17970	17970	0
577	20231031	091300	1560630	17970	17970	17970	17970	21
578	20231031	091200	1183260	18240	18240	18240	18240	0
579	20231031	091100	1183260	18240	18240	18240	18240	0
580	20231031	091000	1183260	18240	18240	18240	18240	0
581	20231031	090900	1183260	18240	18240	18240	18240	0
582	20231031	090800	1183260	18240	18240	18240	18240	0
583	20231031	090700	1183260	18240	18240	18240	18240	0
584	20231031	090600	1183260	18240	18240	18240	18240	0
585	20231031	090500	1183260	18240	18240	18240	18240	0
586	20231031	090400	1183260	18240	18240	18240	18240	6
587	20231031	090300	1073820	18240	18240	18240	18240	51
588	20231031	090200	143580	17910	17910	17910	17910	0
589	20231031	090100	143580	17910	17910	17910	17910	0
590	20231031	090000	143580	17910	18210	18210	17910	8