KissMeData/002840/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183800	106149300	197800	197800	197800	197800	19
3	20241030	183700	106149300	197800	197800	197800	197800	0
4	20241030	183600	106149300	197800	197800	197800	197800	0
5	20241030	183500	106149300	197800	197800	197800	197800	0
6	20241030	183400	106149300	197800	197800	197800	197800	0
7	20241030	183300	106149300	197800	197800	197800	197800	0
8	20241030	183200	106149300	197800	197800	197800	197800	0
9	20241030	183100	106149300	197800	197800	197800	197800	0
10	20241030	183000	106149300	197800	197800	197800	197800	0
11	20241030	182900	106149300	197800	197800	197800	197800	0
12	20241030	182800	106149300	197800	197800	197800	197800	0
13	20241030	182700	106149300	197800	197800	197800	197800	0
14	20241030	182600	106149300	197800	197800	197800	197800	0
15	20241030	182500	106149300	197800	197800	197800	197800	0
16	20241030	182400	106149300	197800	197800	197800	197800	0
17	20241030	182300	106149300	197800	197800	197800	197800	0
18	20241030	182200	106149300	197800	197800	197800	197800	0
19	20241030	182100	106149300	197800	197800	197800	197800	0
20	20241030	182000	106149300	197800	197800	197800	197800	0
21	20241030	181900	106149300	197800	197800	197800	197800	0
22	20241030	181800	106149300	197800	197800	197800	197800	0
23	20241030	181700	106149300	197800	197800	197800	197800	0
24	20241030	181600	106149300	197800	197800	197800	197800	0
25	20241030	181500	106149300	197800	197800	197800	197800	0
26	20241030	181400	106149300	197800	197800	197800	197800	0
27	20241030	181300	106149300	197800	197800	197800	197800	0
28	20241030	181200	106149300	197800	197800	197800	197800	0
29	20241030	181100	106149300	197800	197800	197800	197800	0
30	20241030	181000	106149300	197800	197800	197800	197800	0
31	20241030	180900	106149300	197800	197800	197800	197800	0
32	20241030	180800	106149300	197800	197800	197800	197800	19
33	20241030	180700	106149300	197800	197800	197800	197800	0
34	20241030	180600	106149300	197800	197800	197800	197800	0
35	20241030	180500	106149300	197800	197800	197800	197800	0
36	20241030	180400	106149300	197800	197800	197800	197800	0
37	20241030	180300	106149300	197800	197800	197800	197800	0
38	20241030	180200	106149300	197800	197800	197800	197800	0
39	20241030	180100	106149300	197800	197800	197800	197800	0
40	20241030	180000	106149300	197800	197800	197800	197800	0
41	20241030	175900	106149300	197800	197800	197800	197800	0
42	20241030	175800	106149300	197800	197800	197800	197800	0
43	20241030	175700	106149300	197800	197800	197800	197800	0
44	20241030	175600	106149300	197800	197800	197800	197800	0
45	20241030	175500	106149300	197800	197800	197800	197800	0
46	20241030	175400	106149300	197800	197800	197800	197800	0
47	20241030	175300	106149300	197800	197800	197800	197800	0
48	20241030	175200	106149300	197800	197800	197800	197800	0
49	20241030	175100	106149300	197800	197800	197800	197800	0
50	20241030	175000	106149300	197800	197800	197800	197800	0
51	20241030	174900	106149300	197800	197800	197800	197800	0
52	20241030	174800	106149300	197800	197800	197800	197800	0
53	20241030	174700	106149300	197800	197800	197800	197800	0
54	20241030	174600	106149300	197800	197800	197800	197800	0
55	20241030	174500	106149300	197800	197800	197800	197800	0
56	20241030	174400	106149300	197800	197800	197800	197800	0
57	20241030	174300	106149300	197800	197800	197800	197800	0
58	20241030	174200	106149300	197800	197800	197800	197800	0
59	20241030	174100	106149300	197800	197800	197800	197800	0
60	20241030	174000	106149300	197800	197800	197800	197800	0
61	20241030	173900	106149300	197800	197800	197800	197800	0
62	20241030	173800	106149300	197800	197800	197800	197800	19
63	20241030	173700	106149300	197800	197800	197800	197800	0
64	20241030	173600	106149300	197800	197800	197800	197800	0
65	20241030	173500	106149300	197800	197800	197800	197800	0
66	20241030	173400	106149300	197800	197800	197800	197800	0
67	20241030	173300	106149300	197800	197800	197800	197800	0
68	20241030	173200	106149300	197800	197800	197800	197800	0
69	20241030	173100	106149300	197800	197800	197800	197800	0
70	20241030	173000	106149300	197800	197800	197800	197800	0
71	20241030	172900	106149300	197800	197800	197800	197800	0
72	20241030	172800	106149300	197800	197800	197800	197800	0
73	20241030	172700	106149300	197800	197800	197800	197800	0
74	20241030	172600	106149300	197800	197800	197800	197800	0
75	20241030	172500	106149300	197800	197800	197800	197800	0
76	20241030	172400	106149300	197800	197800	197800	197800	0
77	20241030	172300	106149300	197800	197800	197800	197800	0
78	20241030	172200	106149300	197800	197800	197800	197800	0
79	20241030	172100	106149300	197800	197800	197800	197800	0
80	20241030	172000	106149300	197800	197800	197800	197800	0
81	20241030	171900	106149300	197800	197800	197800	197800	0
82	20241030	171800	106149300	197800	197800	197800	197800	0
83	20241030	171700	106149300	197800	197800	197800	197800	0
84	20241030	171600	106149300	197800	197800	197800	197800	0
85	20241030	171500	106149300	197800	197800	197800	197800	0
86	20241030	171400	106149300	197800	197800	197800	197800	0
87	20241030	171300	106149300	197800	197800	197800	197800	0
88	20241030	171200	106149300	197800	197800	197800	197800	0
89	20241030	171100	106149300	197800	197800	197800	197800	0
90	20241030	171000	106149300	197800	197800	197800	197800	0
91	20241030	170900	106149300	197800	197800	197800	197800	0
92	20241030	170800	106149300	197800	197800	197800	197800	19
93	20241030	170700	106149300	197800	197800	197800	197800	0
94	20241030	170600	106149300	197800	197800	197800	197800	0
95	20241030	170500	106149300	197800	197800	197800	197800	0
96	20241030	170400	106149300	197800	197800	197800	197800	0
97	20241030	170300	106149300	197800	197800	197800	197800	0
98	20241030	170200	106149300	197800	197800	197800	197800	0
99	20241030	170100	106149300	197800	197800	197800	197800	0
100	20241030	170000	106149300	197800	197800	197800	197800	0
101	20241030	165900	106149300	197800	197800	197800	197800	0
102	20241030	165800	106149300	197800	197800	197800	197800	0
103	20241030	165700	106149300	197800	197800	197800	197800	0
104	20241030	165600	106149300	197800	197800	197800	197800	0
105	20241030	165500	106149300	197800	197800	197800	197800	0
106	20241030	165400	106149300	197800	197800	197800	197800	0
107	20241030	165300	106149300	197800	197800	197800	197800	0
108	20241030	165200	106149300	197800	197800	197800	197800	0
109	20241030	165100	106149300	197800	197800	197800	197800	0
110	20241030	165000	106149300	197800	197800	197800	197800	0
111	20241030	164900	106149300	197800	197800	197800	197800	0
112	20241030	164800	106149300	197800	197800	197800	197800	0
113	20241030	164700	106149300	197800	197800	197800	197800	0
114	20241030	164600	106149300	197800	197800	197800	197800	0
115	20241030	164500	106149300	197800	197800	197800	197800	0
116	20241030	164400	106149300	197800	197800	197800	197800	0
117	20241030	164300	106149300	197800	197800	197800	197800	0
118	20241030	164200	106149300	197800	197800	197800	197800	0
119	20241030	164100	106149300	197800	197800	197800	197800	0
120	20241030	164000	106149300	197800	197800	197800	197800	0
121	20241030	163900	106149300	197800	197800	197800	197800	0
122	20241030	163800	106149300	197800	197800	197800	197800	19
123	20241030	163700	106149300	197800	197800	197800	197800	0
124	20241030	163600	106149300	197800	197800	197800	197800	0
125	20241030	163500	106149300	197800	197800	197800	197800	0
126	20241030	163400	106149300	197800	197800	197800	197800	0
127	20241030	163300	106149300	197800	197800	197800	197800	0
128	20241030	163200	106149300	197800	197800	197800	197800	0
129	20241030	163100	106149300	197800	197800	197800	197800	0
130	20241030	163000	106149300	197800	197800	197800	197800	0
131	20241030	162900	106149300	197800	197800	197800	197800	0
132	20241030	162800	106149300	197800	197800	197800	197800	0
133	20241030	162700	106149300	197800	197800	197800	197800	0
134	20241030	162600	106149300	197800	197800	197800	197800	0
135	20241030	162500	106149300	197800	197800	197800	197800	0
136	20241030	162400	106149300	197800	197800	197800	197800	0
137	20241030	162300	106149300	197800	197800	197800	197800	0
138	20241030	162200	106149300	197800	197800	197800	197800	0
139	20241030	162100	106149300	197800	197800	197800	197800	0
140	20241030	162000	106149300	197800	197800	197800	197800	0
141	20241030	161900	106149300	197800	197800	197800	197800	0
142	20241030	161800	106149300	197800	197800	197800	197800	0
143	20241030	161700	106149300	197800	197800	197800	197800	0
144	20241030	161600	106149300	197800	197800	197800	197800	0
145	20241030	161500	106149300	197800	197800	197800	197800	0
146	20241030	161400	106149300	197800	197800	197800	197800	0
147	20241030	161300	106149300	197800	197800	197800	197800	0
148	20241030	161200	106149300	197800	197800	197800	197800	0
149	20241030	161100	106149300	197800	197800	197800	197800	0
150	20241030	161000	106149300	197800	197800	197800	197800	0
151	20241030	160900	106149300	197800	197800	197800	197800	0
152	20241030	160800	106149300	197800	197800	197800	197800	19
153	20241030	160700	106149300	197800	197800	197800	197800	0
154	20241030	160600	106149300	197800	197800	197800	197800	0
155	20241030	160500	106149300	197800	197800	197800	197800	0
156	20241030	160400	106149300	197800	197800	197800	197800	0
157	20241030	160300	106149300	197800	197800	197800	197800	0
158	20241030	160200	106149300	197800	197800	197800	197800	0
159	20241030	160100	106149300	197800	197800	197800	197800	0
160	20241030	160000	106149300	197800	197800	197800	197800	0
161	20241030	155900	106149300	197800	197800	197800	197800	0
162	20241030	155800	106149300	197800	197800	197800	197800	0
163	20241030	155700	106149300	197800	197800	197800	197800	0
164	20241030	155600	106149300	197800	197800	197800	197800	0
165	20241030	155500	106149300	197800	197800	197800	197800	0
166	20241030	155400	106149300	197800	197800	197800	197800	0
167	20241030	155300	106149300	197800	197800	197800	197800	0
168	20241030	155200	106149300	197800	197800	197800	197800	0
169	20241030	155100	106149300	197800	197800	197800	197800	0
170	20241030	155000	106149300	197800	197800	197800	197800	0
171	20241030	154900	106149300	197800	197800	197800	197800	0
172	20241030	154800	106149300	197800	197800	197800	197800	0
173	20241030	154700	106149300	197800	197800	197800	197800	0
174	20241030	154600	106149300	197800	197800	197800	197800	0
175	20241030	154500	106149300	197800	197800	197800	197800	0
176	20241030	154400	106149300	197800	197800	197800	197800	0
177	20241030	154300	106149300	197800	197800	197800	197800	0
178	20241030	154200	106149300	197800	197800	197800	197800	0
179	20241030	154100	106149300	197800	197800	197800	197800	0
180	20241030	154000	106149300	197800	197800	197800	197800	0
181	20241030	153900	106149300	197800	197800	197800	197800	0
182	20241030	153800	106149300	197800	197800	197800	197800	19
183	20241030	153700	106149300	197800	197800	197800	197800	0
184	20241030	153600	106149300	197800	197800	197800	197800	0
185	20241030	153500	106149300	197800	197800	197800	197800	0
186	20241030	153400	106149300	197800	197800	197800	197800	0
187	20241030	153300	106149300	197800	197800	197800	197800	0
188	20241030	153200	106149300	197800	197800	197800	197800	0
189	20241030	153100	106149300	197800	197800	197800	197800	0
190	20241030	153000	106149300	197800	197800	197800	197800	19
191	20241030	152900	102391100	198000	198000	198000	198000	0
192	20241030	152800	102391100	198000	198000	198000	198000	0
193	20241030	152700	102391100	198000	198000	198000	198000	0
194	20241030	152600	102391100	198000	198000	198000	198000	0
195	20241030	152500	102391100	198000	198000	198000	198000	0
196	20241030	152400	102391100	198000	198000	198000	198000	0
197	20241030	152300	102391100	198000	198000	198000	198000	0
198	20241030	152200	102391100	198000	198000	198000	198000	0
199	20241030	152100	102391100	198000	198000	198000	198000	0
200	20241030	152000	102391100	198000	198000	198000	198000	0
201	20241030	151900	102391100	198000	198000	198000	198000	4
202	20241030	151800	101599100	198000	198000	198000	198000	0
203	20241030	151700	101599100	198000	198000	198000	198000	0
204	20241030	151600	101599100	198000	197900	198000	197900	5
205	20241030	151500	100609500	197900	197900	197900	197900	7
206	20241030	151400	99224200	197900	197900	197900	197900	8
207	20241030	151300	97641000	197900	197900	197900	197900	15
208	20241030	151200	94672500	197900	197900	197900	197900	0
209	20241030	151100	94672500	197900	197900	197900	197900	0
210	20241030	151000	94672500	197900	198200	198200	197900	10
211	20241030	150900	92692000	198200	198200	198200	198200	0
212	20241030	150800	92692000	198200	198200	198200	198200	0
213	20241030	150700	92692000	198200	198200	198200	198200	0
214	20241030	150600	92692000	198200	198200	198200	198200	0
215	20241030	150500	92692000	198200	198200	198200	198200	1
216	20241030	150400	92493800	198300	198300	198300	198300	0
217	20241030	150300	92493800	198300	198300	198300	198300	1
218	20241030	150200	92295500	198500	198500	198500	198500	0
219	20241030	150100	92295500	198500	198500	198500	198500	0
220	20241030	150000	92295500	198500	198000	198500	198000	10
221	20241030	145900	90314000	198800	198800	198800	198800	0
222	20241030	145800	90314000	198800	198800	198800	198800	0
223	20241030	145700	90314000	198800	198800	198800	198800	0
224	20241030	145600	90314000	198800	198800	198800	198800	0
225	20241030	145500	90314000	198800	198800	198800	198800	0
226	20241030	145400	90314000	198800	198800	198800	198800	0
227	20241030	145300	90314000	198800	198800	198800	198800	0
228	20241030	145200	90314000	198800	198800	198800	198300	3
229	20241030	145100	89718100	197900	197900	197900	197900	0
230	20241030	145000	89718100	197900	197900	197900	197900	0
231	20241030	144900	89718100	197900	197900	197900	197900	2
232	20241030	144800	89322300	197900	197900	197900	197900	0
233	20241030	144700	89322300	197900	197900	197900	197900	0
234	20241030	144600	89322300	197900	197900	197900	197900	0
235	20241030	144500	89322300	197900	197800	197900	197800	46
236	20241030	144400	80222500	197800	197800	197800	197800	0
237	20241030	144300	80222500	197800	197800	197800	197800	0
238	20241030	144200	80222500	197800	197800	197800	197800	0
239	20241030	144100	80222500	197800	197800	197800	197800	0
240	20241030	144000	80222500	197800	197800	197800	197800	0
241	20241030	143900	80222500	197800	197800	197800	197800	0
242	20241030	143800	80222500	197800	197800	197800	197800	0
243	20241030	143700	80222500	197800	197800	197800	197800	0
244	20241030	143600	80222500	197800	197800	197800	197800	0
245	20241030	143500	80222500	197800	197800	197800	197800	3
246	20241030	143400	79629100	197800	197800	197800	197800	0
247	20241030	143300	79629100	197800	197800	197800	197800	0
248	20241030	143200	79629100	197800	197800	197800	197800	0
249	20241030	143100	79629100	197800	197800	197800	197800	0
250	20241030	143000	79629100	197800	197800	197800	197800	0
251	20241030	142900	79629100	197800	197800	197800	197800	3
252	20241030	142800	79035700	197800	197800	197800	197800	1
253	20241030	142700	78837900	197800	197800	197800	197800	0
254	20241030	142600	78837900	197800	197800	197800	197800	0
255	20241030	142500	78837900	197800	197800	197800	197800	0
256	20241030	142400	78837900	197800	197800	197800	197800	0
257	20241030	142300	78837900	197800	197800	197800	197800	0
258	20241030	142200	78837900	197800	197800	197800	197800	1
259	20241030	142100	78640100	197700	197700	197700	197700	0
260	20241030	142000	78640100	197700	197700	197700	197700	0
261	20241030	141900	78640100	197700	197700	197700	197700	1
262	20241030	141800	78442400	197800	197800	197800	197800	0
263	20241030	141700	78442400	197800	197800	197800	197800	0
264	20241030	141600	78442400	197800	197700	198800	197700	46
265	20241030	141500	69346400	198700	198700	198700	198700	0
266	20241030	141400	69346400	198700	198700	198700	198700	0
267	20241030	141300	69346400	198700	198700	198700	198700	0
268	20241030	141200	69346400	198700	198700	198700	198700	0
269	20241030	141100	69346400	198700	198700	198700	198700	0
270	20241030	141000	69346400	198700	197600	198700	197600	48
271	20241030	140900	59860500	197500	197500	197500	197500	0
272	20241030	140800	59860500	197500	197500	197500	197500	0
273	20241030	140700	59860500	197500	197500	197500	197500	0
274	20241030	140600	59860500	197500	197500	197500	197500	0
275	20241030	140500	59860500	197500	197500	197500	197500	0
276	20241030	140400	59860500	197500	197500	197500	197500	0
277	20241030	140300	59860500	197500	197500	197500	197500	0
278	20241030	140200	59860500	197500	197500	197500	197500	0
279	20241030	140100	59860500	197500	197500	197500	197500	0
280	20241030	140000	59860500	197500	197500	197500	197500	0
281	20241030	135900	59860500	197500	197500	197500	197500	0
282	20241030	135800	59860500	197500	197500	197500	197500	0
283	20241030	135700	59860500	197500	197500	197500	197500	0
284	20241030	135600	59860500	197500	197500	197500	197500	0
285	20241030	135500	59860500	197500	197500	197500	197500	0
286	20241030	135400	59860500	197500	197500	197500	197500	0
287	20241030	135300	59860500	197500	197500	197500	197500	0
288	20241030	135200	59860500	197500	197500	197500	197500	0
289	20241030	135100	59860500	197500	197500	197500	197500	0
290	20241030	135000	59860500	197500	197500	197500	197500	0
291	20241030	134900	59860500	197500	197500	197500	197500	0
292	20241030	134800	59860500	197500	197500	197500	197500	0
293	20241030	134700	59860500	197500	197500	197500	197500	0
294	20241030	134600	59860500	197500	197500	197500	197500	0
295	20241030	134500	59860500	197500	197700	197700	197500	12
296	20241030	134400	57490100	197500	197500	197500	197500	0
297	20241030	134300	57490100	197500	197500	197500	197500	0
298	20241030	134200	57490100	197500	197500	197500	197500	0
299	20241030	134100	57490100	197500	197500	197500	197500	0
300	20241030	134000	57490100	197500	197500	197500	197500	0
301	20241030	133900	57490100	197500	197500	197500	197500	0
302	20241030	133800	57490100	197500	197500	197500	197500	0
303	20241030	133700	57490100	197500	197500	197500	197500	0
304	20241030	133600	57490100	197500	197500	197500	197500	0
305	20241030	133500	57490100	197500	197500	197500	197500	0
306	20241030	133400	57490100	197500	197500	197500	197500	0
307	20241030	133300	57490100	197500	197500	197500	197500	0
308	20241030	133200	57490100	197500	197500	197500	197500	0
309	20241030	133100	57490100	197500	197500	197500	197500	0
310	20241030	133000	57490100	197500	197500	197500	197500	0
311	20241030	132900	57490100	197500	197500	197500	197500	0
312	20241030	132800	57490100	197500	197500	197500	197500	0
313	20241030	132700	57490100	197500	197500	197500	197500	0
314	20241030	132600	57490100	197500	197500	197500	197500	0
315	20241030	132500	57490100	197500	197500	197500	197500	0
316	20241030	132400	57490100	197500	197500	197500	197500	0
317	20241030	132300	57490100	197500	197500	197500	197500	0
318	20241030	132200	57490100	197500	197500	197500	197500	1
319	20241030	132100	57292600	197400	197400	197400	197400	0
320	20241030	132000	57292600	197400	197400	197400	197400	0
321	20241030	131900	57292600	197400	197400	197400	197400	0
322	20241030	131800	57292600	197400	197400	197400	197400	0
323	20241030	131700	57292600	197400	197400	197400	197400	0
324	20241030	131600	57292600	197400	197400	197400	197400	0
325	20241030	131500	57292600	197400	197400	197400	197400	0
326	20241030	131400	57292600	197400	197400	197400	197400	0
327	20241030	131300	57292600	197400	197400	197400	197400	0
328	20241030	131200	57292600	197400	197400	197400	197400	0
329	20241030	131100	57292600	197400	197400	197400	197400	0
330	20241030	131000	57292600	197400	197400	197400	197400	0
331	20241030	130900	57292600	197400	197400	197400	197400	0
332	20241030	130800	57292600	197400	197400	197400	197400	0
333	20241030	130700	57292600	197400	197400	197400	197400	0
334	20241030	130600	57292600	197400	197400	197400	197400	4
335	20241030	130500	56503000	197400	197400	197400	197400	0
336	20241030	130400	56503000	197400	197400	197400	197400	12
337	20241030	130300	54134200	197300	197300	197300	197300	0
338	20241030	130200	54134200	197300	197300	197300	197300	0
339	20241030	130100	54134200	197300	197300	197300	197300	0
340	20241030	130000	54134200	197300	197300	197300	197300	0
341	20241030	125900	54134200	197300	197300	197300	197300	0
342	20241030	125800	54134200	197300	197300	197300	197300	0
343	20241030	125700	54134200	197300	197300	197300	197300	0
344	20241030	125600	54134200	197300	197300	197300	197300	0
345	20241030	125500	54134200	197300	197300	197300	197300	0
346	20241030	125400	54134200	197300	197300	197300	197300	0
347	20241030	125300	54134200	197300	197300	197300	197300	0
348	20241030	125200	54134200	197300	197300	197300	197300	0
349	20241030	125100	54134200	197300	197300	197300	197300	0
350	20241030	125000	54134200	197300	197300	197300	197300	0
351	20241030	124900	54134200	197300	197400	197400	197300	4
352	20241030	124800	53344900	197500	197500	197500	197500	1
353	20241030	124700	53147400	197500	197500	197500	197500	0
354	20241030	124600	53147400	197500	197500	197500	197500	0
355	20241030	124500	53147400	197500	197500	197500	197500	0
356	20241030	124400	53147400	197500	197500	197500	197500	1
357	20241030	124300	52949900	197400	197400	197400	197400	0
358	20241030	124200	52949900	197400	197400	197400	197400	0
359	20241030	124100	52949900	197400	197400	197400	197400	0
360	20241030	124000	52949900	197400	197400	197400	197400	0
361	20241030	123900	52949900	197400	197400	197400	197400	0
362	20241030	123800	52949900	197400	197400	197400	197400	0
363	20241030	123700	52949900	197400	197400	197400	197400	0
364	20241030	123600	52949900	197400	197400	197400	197400	0
365	20241030	123500	52949900	197400	197400	197400	197400	0
366	20241030	123400	52949900	197400	197400	197400	197400	0
367	20241030	123300	52949900	197400	197400	197400	197400	0
368	20241030	123200	52949900	197400	197400	197400	197400	0
369	20241030	123100	52949900	197400	197400	197400	197400	0
370	20241030	123000	52949900	197400	197300	197400	197300	2
371	20241030	122900	52555200	197300	197300	197300	197300	0
372	20241030	122800	52555200	197300	197300	197300	197300	0
373	20241030	122700	52555200	197300	197300	197300	197300	0
374	20241030	122600	52555200	197300	197300	197300	197300	0
375	20241030	122500	52555200	197300	197300	197300	197300	10
376	20241030	122400	50582200	197300	197300	197300	197300	0
377	20241030	122300	50582200	197300	197300	197300	197300	10
378	20241030	122200	48609200	197300	197300	197300	197300	0
379	20241030	122100	48609200	197300	197300	197300	197300	0
380	20241030	122000	48609200	197300	197600	197600	197300	12
381	20241030	121900	46239200	197800	197800	197800	197800	0
382	20241030	121800	46239200	197800	197800	197800	197800	0
383	20241030	121700	46239200	197800	197800	197800	197800	0
384	20241030	121600	46239200	197800	197800	197800	197800	0
385	20241030	121500	46239200	197800	197800	197800	197800	0
386	20241030	121400	46239200	197800	197800	197800	197800	0
387	20241030	121300	46239200	197800	197800	197800	197800	10
388	20241030	121200	44261200	197800	197800	197800	197800	0
389	20241030	121100	44261200	197800	197800	197800	197800	0
390	20241030	121000	44261200	197800	197800	197800	197800	0
391	20241030	120900	44261200	197800	198100	198100	197800	80
392	20241030	120800	28435900	198100	198100	198100	198100	0
393	20241030	120700	28435900	198100	198100	198100	198100	0
394	20241030	120600	28435900	198100	198100	198100	198100	0
395	20241030	120500	28435900	198100	198100	198100	198100	0
396	20241030	120400	28435900	198100	198100	198100	198100	0
397	20241030	120300	28435900	198100	198100	198100	198100	0
398	20241030	120200	28435900	198100	198100	198100	198100	0
399	20241030	120100	28435900	198100	198100	198100	198100	0
400	20241030	120000	28435900	198100	198100	198100	198100	0
401	20241030	115900	28435900	198100	198100	198100	198100	0
402	20241030	115800	28435900	198100	198100	198100	198100	0
403	20241030	115700	28435900	198100	198100	198100	198100	9
404	20241030	115600	26653000	198300	198100	198300	198100	3
405	20241030	115500	26058300	198400	198400	198400	198400	0
406	20241030	115400	26058300	198400	198400	198400	198400	0
407	20241030	115300	26058300	198400	198400	198400	198400	0
408	20241030	115200	26058300	198400	198400	198400	198400	0
409	20241030	115100	26058300	198400	198400	198400	198400	0
410	20241030	115000	26058300	198400	198400	198400	198400	0
411	20241030	114900	26058300	198400	198400	198400	198400	0
412	20241030	114800	26058300	198400	198400	198400	198400	0
413	20241030	114700	26058300	198400	198400	198400	198400	0
414	20241030	114600	26058300	198400	198400	198400	198400	0
415	20241030	114500	26058300	198400	198400	198400	198400	0
416	20241030	114400	26058300	198400	198400	198400	198400	2
417	20241030	114300	25661500	198600	198600	198600	198600	0
418	20241030	114200	25661500	198600	198600	198600	198600	0
419	20241030	114100	25661500	198600	198600	198600	198600	0
420	20241030	114000	25661500	198600	198600	198600	198600	0
421	20241030	113900	25661500	198600	198600	198600	198600	1
422	20241030	113800	25462900	198500	198500	198500	198500	10
423	20241030	113700	23477900	198500	198500	198500	198500	10
424	20241030	113600	21492900	198500	198500	198500	198500	0
425	20241030	113500	21492900	198500	198500	198500	198500	0
426	20241030	113400	21492900	198500	198500	198500	198500	0
427	20241030	113300	21492900	198500	198500	198500	198500	0
428	20241030	113200	21492900	198500	198500	198500	198500	0
429	20241030	113100	21492900	198500	198500	198500	198500	0
430	20241030	113000	21492900	198500	198500	198500	198500	0
431	20241030	112900	21492900	198500	198500	198500	198500	0
432	20241030	112800	21492900	198500	198500	198500	198500	0
433	20241030	112700	21492900	198500	198500	198500	198500	0
434	20241030	112600	21492900	198500	198500	198500	198500	0
435	20241030	112500	21492900	198500	198500	198500	198500	0
436	20241030	112400	21492900	198500	198500	198500	198500	0
437	20241030	112300	21492900	198500	198500	198500	198500	10
438	20241030	112200	19507900	198600	198600	198600	198600	0
439	20241030	112100	19507900	198600	198600	198600	198600	0
440	20241030	112000	19507900	198600	198600	198600	198600	0
441	20241030	111900	19507900	198600	198600	198600	198600	0
442	20241030	111800	19507900	198600	198600	198600	198600	0
443	20241030	111700	19507900	198600	198600	198600	198600	0
444	20241030	111600	19507900	198600	198700	198700	198600	13
445	20241030	111500	16925200	198800	198800	198800	198800	0
446	20241030	111400	16925200	198800	198800	198800	198800	0
447	20241030	111300	16925200	198800	198800	198800	198800	0
448	20241030	111200	16925200	198800	198800	198800	198800	0
449	20241030	111100	16925200	198800	198800	198800	198800	0
450	20241030	111000	16925200	198800	198800	198800	198800	0
451	20241030	110900	16925200	198800	198800	198800	198800	0
452	20241030	110800	16925200	198800	198800	198800	198800	0
453	20241030	110700	16925200	198800	198800	198800	198800	6
454	20241030	110600	15732400	199000	199000	199000	199000	0
455	20241030	110500	15732400	199000	199000	199000	199000	0
456	20241030	110400	15732400	199000	199000	199000	199000	0
457	20241030	110300	15732400	199000	199000	199000	199000	0
458	20241030	110200	15732400	199000	199000	199000	199000	0
459	20241030	110100	15732400	199000	199000	199000	199000	0
460	20241030	110000	15732400	199000	199000	199000	199000	0
461	20241030	105900	15732400	199000	199000	199000	199000	0
462	20241030	105800	15732400	199000	199000	199000	199000	0
463	20241030	105700	15732400	199000	199000	199000	199000	0
464	20241030	105600	15732400	199000	199000	199000	199000	0
465	20241030	105500	15732400	199000	198700	199000	198700	44
466	20241030	105400	6989300	199000	199000	199000	199000	0
467	20241030	105300	6989300	199000	199000	199000	199000	0
468	20241030	105200	6989300	199000	199000	199000	199000	0
469	20241030	105100	6989300	199000	199000	199000	199000	0
470	20241030	105000	6989300	199000	199000	199000	199000	0
471	20241030	104900	6989300	199000	199000	199000	199000	0
472	20241030	104800	6989300	199000	199000	199000	199000	0
473	20241030	104700	6989300	199000	199000	199000	199000	0
474	20241030	104600	6989300	199000	199000	199000	199000	0
475	20241030	104500	6989300	199000	199000	199000	199000	0
476	20241030	104400	6989300	199000	199000	199000	199000	0
477	20241030	104300	6989300	199000	199000	199000	199000	0
478	20241030	104200	6989300	199000	199000	199000	199000	0
479	20241030	104100	6989300	199000	199000	199000	199000	0
480	20241030	104000	6989300	199000	199000	199000	199000	0
481	20241030	103900	6989300	199000	199000	199000	199000	0
482	20241030	103800	6989300	199000	199000	199000	199000	0
483	20241030	103700	6989300	199000	199000	199000	199000	0
484	20241030	103600	6989300	199000	199000	199000	199000	0
485	20241030	103500	6989300	199000	199000	199000	199000	0
486	20241030	103400	6989300	199000	199000	199000	199000	0
487	20241030	103300	6989300	199000	199000	199000	199000	0
488	20241030	103200	6989300	199000	199000	199000	199000	0
489	20241030	103100	6989300	199000	199000	199000	199000	0
490	20241030	103000	6989300	199000	199000	199000	199000	0
491	20241030	102900	6989300	199000	199000	199000	199000	0
492	20241030	102800	6989300	199000	199000	199000	199000	0
493	20241030	102700	6989300	199000	199000	199000	199000	0
494	20241030	102600	6989300	199000	199000	199000	199000	0
495	20241030	102500	6989300	199000	199000	199000	199000	0
496	20241030	102400	6989300	199000	199000	199000	199000	0
497	20241030	102300	6989300	199000	198900	199000	198900	4
498	20241030	102200	6193400	199100	199100	199100	199100	0
499	20241030	102100	6193400	199100	199100	199100	199100	0
500	20241030	102000	6193400	199100	199100	199100	199100	0
501	20241030	101900	6193400	199100	199100	199100	199100	0
502	20241030	101800	6193400	199100	199100	199100	199100	0
503	20241030	101700	6193400	199100	199100	199100	199100	0
504	20241030	101600	6193400	199100	199100	199100	199100	0
505	20241030	101500	6193400	199100	199100	199100	199100	0
506	20241030	101400	6193400	199100	199100	199100	199100	0
507	20241030	101300	6193400	199100	199100	199100	199100	0
508	20241030	101200	6193400	199100	199100	199100	199100	0
509	20241030	101100	6193400	199100	199100	199100	199100	0
510	20241030	101000	6193400	199100	199100	199100	199100	0
511	20241030	100900	6193400	199100	199100	199100	199100	0
512	20241030	100800	6193400	199100	199100	199100	199100	0
513	20241030	100700	6193400	199100	199100	199100	199100	0
514	20241030	100600	6193400	199100	199100	199100	199100	0
515	20241030	100500	6193400	199100	199100	199100	199100	0
516	20241030	100400	6193400	199100	199100	199100	199100	0
517	20241030	100300	6193400	199100	199100	199100	199100	5
518	20241030	100200	5197900	199100	199100	199100	199100	0
519	20241030	100100	5197900	199100	199100	199100	199100	0
520	20241030	100000	5197900	199100	199100	199100	199100	1
521	20241030	095900	4998800	199900	199900	199900	199900	1
522	20241030	095800	4798900	199900	199900	199900	199900	7
523	20241030	095700	3399600	199900	199900	199900	199900	0
524	20241030	095600	3399600	199900	199900	199900	199900	4
525	20241030	095500	2600000	199800	199800	199800	199800	0
526	20241030	095400	2600000	199800	199800	199800	199800	0
527	20241030	095300	2600000	199800	199800	199800	199800	0
528	20241030	095200	2600000	199800	199800	199800	199800	0
529	20241030	095100	2600000	199800	199800	199800	199800	0
530	20241030	095000	2600000	199800	199800	199800	199800	0
531	20241030	094900	2600000	199800	199800	199800	199800	0
532	20241030	094800	2600000	199800	199800	199800	199800	0
533	20241030	094700	2600000	199800	199800	199800	199800	0
534	20241030	094600	2600000	199800	199800	199800	199800	0
535	20241030	094500	2600000	199800	199800	199800	199800	0
536	20241030	094400	2600000	199800	199800	199800	199800	0
537	20241030	094300	2600000	199800	199800	199800	199800	0
538	20241030	094200	2600000	199800	199800	199800	199800	0
539	20241030	094100	2600000	199800	199800	199800	199800	0
540	20241030	094000	2600000	199800	199800	199800	199800	0
541	20241030	093900	2600000	199800	199800	199800	199800	0
542	20241030	093800	2600000	199800	199800	199800	199800	0
543	20241030	093700	2600000	199800	199800	199800	199800	5
544	20241030	093600	1601000	200000	200000	200000	200000	0
545	20241030	093500	1601000	200000	200000	200000	200000	0
546	20241030	093400	1601000	200000	200000	200000	200000	0
547	20241030	093300	1601000	200000	200000	200000	200000	0
548	20241030	093200	1601000	200000	200000	200000	200000	0
549	20241030	093100	1601000	200000	200000	200000	200000	0
550	20241030	093000	1601000	200000	200000	200000	200000	0
551	20241030	092900	1601000	200000	200000	200000	200000	0
552	20241030	092800	1601000	200000	200000	200000	200000	0
553	20241030	092700	1601000	200000	200000	200000	200000	0
554	20241030	092600	1601000	200000	200000	200000	200000	0
555	20241030	092500	1601000	200000	200000	200000	200000	0
556	20241030	092400	1601000	200000	200000	200000	200000	0
557	20241030	092300	1601000	200000	200000	200000	200000	0
558	20241030	092200	1601000	200000	200000	200000	200000	0
559	20241030	092100	1601000	200000	200000	200000	200000	0
560	20241030	092000	1601000	200000	200000	200000	200000	0
561	20241030	091900	1601000	200000	200000	200000	200000	0
562	20241030	091800	1601000	200000	200000	200000	200000	7
563	20241030	091700	201000	201000	201000	201000	201000	0
564	20241030	091600	201000	201000	201000	201000	201000	0
565	20241030	091500	201000	201000	201000	201000	201000	0
566	20241030	091400	201000	201000	201000	201000	201000	0
567	20241030	091300	201000	201000	201000	201000	201000	0
568	20241030	091200	201000	201000	201000	201000	201000	0
569	20241030	091100	201000	201000	201000	201000	201000	0
570	20241030	091000	201000	201000	201000	201000	201000	0
571	20241030	090900	201000	201000	201000	201000	201000	0
572	20241030	090800	201000	201000	201000	201000	201000	0
573	20241030	090700	201000	201000	201000	201000	201000	0
574	20241030	090600	201000	201000	201000	201000	201000	0
575	20241030	090500	201000	201000	201000	201000	201000	0
576	20241030	090400	201000	201000	201000	201000	201000	0
577	20241030	090300	201000	201000	201000	201000	201000	0
578	20241030	090200	201000	201000	201000	201000	201000	0
579	20241030	090100	201000	201000	201000	201000	201000	0
580	20241030	090000	201000	201000	201000	201000	201000	1